6319 (株)シンニッタン の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 244 | 246 | 241 | 244 | 116,700 | 244 |
2023-03-30 | 243 | 244 | 240 | 242 | 140,700 | 242 |
2023-03-29 | 251 | 253 | 249 | 253 | 115,200 | 253 |
2023-03-28 | 254 | 254 | 248 | 250 | 114,900 | 250 |
2023-03-27 | 251 | 254 | 250 | 253 | 74,300 | 253 |
2023-03-24 | 249 | 250 | 247 | 250 | 82,200 | 250 |
2023-03-23 | 244 | 249 | 243 | 249 | 76,600 | 249 |
2023-03-22 | 245 | 247 | 243 | 247 | 67,900 | 247 |
2023-03-20 | 244 | 246 | 240 | 240 | 115,700 | 240 |
2023-03-17 | 250 | 251 | 244 | 247 | 89,800 | 247 |
2023-03-16 | 250 | 250 | 247 | 248 | 122,200 | 248 |
2023-03-15 | 254 | 256 | 253 | 255 | 69,000 | 255 |
2023-03-14 | 255 | 256 | 250 | 250 | 169,300 | 250 |
2023-03-13 | 263 | 263 | 256 | 259 | 123,100 | 259 |
2023-03-10 | 269 | 270 | 265 | 266 | 134,700 | 266 |
2023-03-09 | 269 | 273 | 268 | 269 | 156,300 | 269 |
2023-03-08 | 267 | 273 | 265 | 272 | 254,400 | 272 |
2023-03-07 | 261 | 270 | 260 | 267 | 297,300 | 267 |
2023-03-06 | 259 | 262 | 257 | 261 | 157,400 | 261 |
2023-03-03 | 256 | 258 | 252 | 258 | 130,500 | 258 |
2023-03-02 | 256 | 260 | 256 | 256 | 109,600 | 256 |
2023-03-01 | 258 | 260 | 256 | 260 | 75,300 | 260 |
2023-02-28 | 262 | 262 | 256 | 258 | 123,500 | 258 |
2023-02-27 | 263 | 263 | 261 | 262 | 43,400 | 262 |
2023-02-24 | 261 | 263 | 260 | 263 | 74,900 | 263 |
2023-02-22 | 262 | 264 | 259 | 262 | 223,800 | 262 |
2023-02-21 | 257 | 264 | 257 | 262 | 181,200 | 262 |
2023-02-20 | 253 | 260 | 253 | 259 | 172,900 | 259 |
2023-02-17 | 253 | 253 | 250 | 251 | 81,900 | 251 |
2023-02-16 | 249 | 252 | 248 | 250 | 106,200 | 250 |
2023-02-15 | 247 | 247 | 243 | 247 | 117,400 | 247 |
2023-02-14 | 255 | 255 | 245 | 249 | 189,000 | 249 |
2023-02-13 | 245 | 248 | 245 | 247 | 137,400 | 247 |
2023-02-10 | 243 | 246 | 243 | 245 | 79,100 | 245 |
2023-02-09 | 244 | 244 | 241 | 243 | 49,700 | 243 |
2023-02-08 | 246 | 248 | 244 | 244 | 46,000 | 244 |
2023-02-07 | 246 | 247 | 244 | 245 | 55,500 | 245 |
2023-02-06 | 241 | 246 | 241 | 246 | 71,900 | 246 |
2023-02-03 | 242 | 244 | 241 | 241 | 50,000 | 241 |
2023-02-02 | 248 | 248 | 241 | 243 | 82,400 | 243 |
2023-02-01 | 248 | 248 | 244 | 245 | 72,900 | 245 |
2023-01-31 | 241 | 247 | 241 | 246 | 158,300 | 246 |
2023-01-30 | 244 | 249 | 240 | 240 | 319,400 | 240 |
2023-01-27 | 246 | 246 | 240 | 242 | 195,600 | 242 |
2023-01-26 | 236 | 244 | 235 | 244 | 257,900 | 244 |
2023-01-25 | 235 | 236 | 233 | 235 | 68,200 | 235 |
2023-01-24 | 236 | 236 | 231 | 234 | 157,100 | 234 |
2023-01-23 | 236 | 236 | 233 | 234 | 121,600 | 234 |
2023-01-20 | 226 | 235 | 226 | 234 | 193,000 | 234 |
2023-01-19 | 225 | 228 | 223 | 224 | 73,300 | 224 |
2023-01-18 | 224 | 226 | 222 | 226 | 64,300 | 226 |
2023-01-17 | 224 | 224 | 222 | 223 | 21,200 | 223 |
2023-01-16 | 223 | 225 | 222 | 224 | 66,200 | 224 |
2023-01-13 | 222 | 225 | 222 | 223 | 56,500 | 223 |
2023-01-12 | 224 | 224 | 222 | 222 | 53,900 | 222 |
2023-01-11 | 221 | 224 | 221 | 224 | 57,500 | 224 |
2023-01-10 | 221 | 222 | 220 | 221 | 44,000 | 221 |
2023-01-06 | 220 | 221 | 220 | 221 | 20,700 | 221 |
2023-01-05 | 221 | 221 | 219 | 219 | 33,100 | 219 |
2023-01-04 | 218 | 221 | 218 | 219 | 53,600 | 219 |
分割・併合履歴 : [2018-03-28]1株→2株 [2005-03-28]1株→1.3株