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
2023-03-31244246241244116,700244
2023-03-30243244240242140,700242
2023-03-29251253249253115,200253
2023-03-28254254248250114,900250
2023-03-2725125425025374,300253
2023-03-2424925024725082,200250
2023-03-2324424924324976,600249
2023-03-2224524724324767,900247
2023-03-20244246240240115,700240
2023-03-1725025124424789,800247
2023-03-16250250247248122,200248
2023-03-1525425625325569,000255
2023-03-14255256250250169,300250
2023-03-13263263256259123,100259
2023-03-10269270265266134,700266
2023-03-09269273268269156,300269
2023-03-08267273265272254,400272
2023-03-07261270260267297,300267
2023-03-06259262257261157,400261
2023-03-03256258252258130,500258
2023-03-02256260256256109,600256
2023-03-0125826025626075,300260
2023-02-28262262256258123,500258
2023-02-2726326326126243,400262
2023-02-2426126326026374,900263
2023-02-22262264259262223,800262
2023-02-21257264257262181,200262
2023-02-20253260253259172,900259
2023-02-1725325325025181,900251
2023-02-16249252248250106,200250
2023-02-15247247243247117,400247
2023-02-14255255245249189,000249
2023-02-13245248245247137,400247
2023-02-1024324624324579,100245
2023-02-0924424424124349,700243
2023-02-0824624824424446,000244
2023-02-0724624724424555,500245
2023-02-0624124624124671,900246
2023-02-0324224424124150,000241
2023-02-0224824824124382,400243
2023-02-0124824824424572,900245
2023-01-31241247241246158,300246
2023-01-30244249240240319,400240
2023-01-27246246240242195,600242
2023-01-26236244235244257,900244
2023-01-2523523623323568,200235
2023-01-24236236231234157,100234
2023-01-23236236233234121,600234
2023-01-20226235226234193,000234
2023-01-1922522822322473,300224
2023-01-1822422622222664,300226
2023-01-1722422422222321,200223
2023-01-1622322522222466,200224
2023-01-1322222522222356,500223
2023-01-1222422422222253,900222
2023-01-1122122422122457,500224
2023-01-1022122222022144,000221
2023-01-0622022122022120,700221
2023-01-0522122121921933,100219
2023-01-0421822121821953,600219

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