6319 (株)シンニッタン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0222222221721899,800218
2022-12-0122322322022093,400220
2022-11-3022322422222341,100223
2022-11-2922522522222456,600224
2022-11-2822622722422573,700225
2022-11-25226228223226117,500226
2022-11-24222225222225106,300225
2022-11-2222122222022288,800222
2022-11-2122022121821933,300219
2022-11-1821822121821844,300218
2022-11-1722022121921945,700219
2022-11-1622122121921935,200219
2022-11-1522022121922035,900220
2022-11-1421822221721999,800219
2022-11-11221222220222117,400222
2022-11-1022022121921949,200219
2022-11-0922022121922040,200220
2022-11-0822122121921954,700219
2022-11-0721722121722174,400221
2022-11-0421921921721754,100217
2022-11-0221822021821949,800219
2022-11-0121621821621733,600217
2022-10-3121521621521624,500216
2022-10-28215216213214295,200214
2022-10-2721521621421552,900215
2022-10-2621421521321550,800215
2022-10-2521321421221457,000214
2022-10-2421321321021273,900212
2022-10-2121221321121177,600211
2022-10-2021421421121282,200212
2022-10-1921521521221555,600215
2022-10-18213215211215128,800215
2022-10-1721321321121167,600211
2022-10-1421421521221595,800215
2022-10-13214215210212124,600212
2022-10-1221821821321471,400214
2022-10-1121921921421663,900216
2022-10-0721621821521666,400216
2022-10-0621821821621840,900218
2022-10-0521721821621678,700216
2022-10-0421421621421675,600216
2022-10-0321121421021481,000214
2022-09-3021621621121394,600213
2022-09-2921621821521660,600216
2022-09-2821421621121699,800216
2022-09-2721321521321445,200214
2022-09-26217217213213201,400213
2022-09-2221721921721874,100218
2022-09-2122022021821862,700218
2022-09-2021922121921980,100219
2022-09-1622022021721777,700217
2022-09-1522122121821858,600218
2022-09-14220221219219101,400219
2022-09-1322122221922188,000221
2022-09-1222122222022198,100221
2022-09-0921922021821972,500219
2022-09-08218220218220105,500220
2022-09-07218218216217141,000217
2022-09-0621822021821875,000218
2022-09-0521921921821991,100219
2022-09-0222122121822092,100220
2022-09-0122222222022092,900220
2022-08-3122422422222231,000222
2022-08-3022522522122456,600224
2022-08-29219225219222150,900222
2022-08-2622122322122275,200222
2022-08-2522022222022284,200222
2022-08-24221222219221101,400221
2022-08-23219225219220221,500220
2022-08-22218221218219109,200219
2022-08-1922122121821967,900219
2022-08-18219221218220116,700220
2022-08-17219219217218127,000218
2022-08-1622022021721861,400218
2022-08-15220222218220115,300220
2022-08-12221222219222112,500222
2022-08-1021621721621633,600216
2022-08-0921721821621637,800216
2022-08-0821922021721751,500217
2022-08-0521721921621834,500218
2022-08-0421921921621755,100217
2022-08-0322022121721896,300218
2022-08-0222322322022018,400220
2022-08-0122122322122333,300223
2022-07-2922322322022029,500220
2022-07-2822222322022245,900222
2022-07-2722322422122124,900221
2022-07-2622122422122444,000224
2022-07-25231233221221138,600221
2022-07-2222422422222316,000223
2022-07-2122322422122428,100224
2022-07-2022222422122441,000224
2022-07-1922122222022017,700220
2022-07-1522322322022139,000221
2022-07-1422122322022319,400223
2022-07-1322122121922123,800221
2022-07-1222422421921921,300219
2022-07-1122222422122455,400224
2022-07-0822122321921941,600219
2022-07-0722222221922125,100221
2022-07-0622222221821845,600218
2022-07-0522422522322340,800223
2022-07-0422222422022433,500224
2022-07-0122222221821878,500218
2022-06-3022822821921991,900219
2022-06-2922222722222772,600227
2022-06-2822222422122441,800224
2022-06-2722222222122220,600222
2022-06-2422122222022124,700221
2022-06-2321822021821931,300219
2022-06-2222122221821949,500219
2022-06-2121722121722140,800221
2022-06-20222223216216113,500216
2022-06-1722222521922264,400222
2022-06-1622422722422417,500224
2022-06-1522622722222264,600222
2022-06-14225231225229180,000229
2022-06-13224232224230122,600230
2022-06-1023023022622669,300226
2022-06-09228232228231119,400231
2022-06-0822723222722988,300229
2022-06-07227231225228149,000228
2022-06-0622522722222763,400227
2022-06-0322722822522774,100227
2022-06-02224229222229106,700229
2022-06-0122222522122590,900225
2022-05-3122122221922139,400221
2022-05-30221222218222102,900222
2022-05-2721922021722083,100220
2022-05-2621721921621857,400218
2022-05-2521621721521735,200217
2022-05-2421721921521759,700217
2022-05-2321722121722060,400220
2022-05-2021622021622058,400220
2022-05-1921321921321848,900218
2022-05-1821421721421623,200216
2022-05-1721521721321698,700216
2022-05-1621721821321378,000213
2022-05-1321421721321740,100217
2022-05-1221321321121155,300211
2022-05-1121421521221241,500212
2022-05-1021621621221362,500213
2022-05-0921922021621674,300216
2022-05-0621622021622051,200220
2022-05-0221621721521552,200215
2022-04-2821221721121766,000217
2022-04-2721021120921082,500210
2022-04-2621221421121250,700212
2022-04-2521521621221247,100212
2022-04-2221721721421520,500215
2022-04-2121821921721950,200219
2022-04-20217219215218104,700218
2022-04-1921421621421530,000215
2022-04-1821421521221340,800213
2022-04-1521521721421551,700215
2022-04-1421521721521743,700217
2022-04-1321521621321555,100215
2022-04-1221621821421467,000214
2022-04-1121822021721781,300217
2022-04-0822022021521998,000219
2022-04-07218219215219125,800219
2022-04-0622022121822094,400220
2022-04-05223224220222118,000222
2022-04-0422522522322336,700223
2022-04-0122222522122368,700223
2022-03-3122622822422465,000224
2022-03-30228228223228270,800228
2022-03-29239239233236250,400236
2022-03-28241241234239146,500239
2022-03-25241241235240138,900240
2022-03-2423724123724191,400241
2022-03-23237240235240141,700240
2022-03-22236237233236164,500236
2022-03-18230235229234164,700234
2022-03-17230231227230109,800230
2022-03-1622922922622959,300229
2022-03-1522622822522796,400227
2022-03-1422022822022675,000226
2022-03-11222222218219119,800219
2022-03-10219223217222105,100222
2022-03-09216220214216129,400216
2022-03-08218223215215100,600215
2022-03-07224226218222213,500222
2022-03-04228230225225152,700225
2022-03-0322522922522858,200228
2022-03-0222622822322385,100223
2022-03-01228233228228105,500228
2022-02-2822422822322754,800227
2022-02-2522122421922251,500222
2022-02-24221224219224121,500224
2022-02-2222622622222384,500223
2022-02-2122922922622690,700226
2022-02-1823023423023059,800230
2022-02-1723423523023586,900235
2022-02-16229235229233117,000233
2022-02-1523523522722979,100229
2022-02-1423023122722883,400228
2022-02-1023423423123359,400233
2022-02-0923523623223470,400234
2022-02-0823523623323554,800235
2022-02-07231236230235103,600235
2022-02-0422923322823148,400231
2022-02-0322923122822937,500229
2022-02-0222322922322967,500229
2022-02-0122522622222245,900222
2022-01-3122022422022448,900224
2022-01-2821622121622082,500220
2022-01-27222222213213141,100213
2022-01-2622522522122136,300221
2022-01-2522422422122149,100221
2022-01-2422022522022539,100225
2022-01-21220222217221100,600221
2022-01-2021922421922358,700223
2022-01-19228229222222116,400222
2022-01-1823423422822866,200228
2022-01-1723523523223322,200233
2022-01-1423723723223355,900233
2022-01-1323523723423663,100236
2022-01-1223423623323667,000236
2022-01-1123223423123366,400233
2022-01-0723523623123249,700232
2022-01-06235235231234119,000234
2022-01-0523423923223897,800238
2022-01-0423223423123467,900234

分割・併合履歴 : [2018-03-28]1株→2株 [2005-03-28]1株→1.3株