6319 (株)シンニッタン の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 165 | 165 | 165 | 165 | 1,000 | 63.46 |
| 1983-12-22 | 171 | 171 | 171 | 171 | 2,000 | 65.77 |
| 1983-12-21 | 171 | 171 | 171 | 171 | 8,000 | 65.77 |
| 1983-12-20 | 175 | 176 | 175 | 176 | 4,000 | 67.69 |
| 1983-12-16 | 171 | 171 | 171 | 171 | 3,000 | 65.77 |
| 1983-12-15 | 175 | 175 | 173 | 173 | 3,000 | 66.54 |
| 1983-12-14 | 173 | 178 | 173 | 178 | 4,000 | 68.46 |
| 1983-12-12 | 171 | 171 | 171 | 171 | 4,000 | 65.77 |
| 1983-12-09 | 170 | 170 | 170 | 170 | 2,000 | 65.38 |
| 1983-12-08 | 169 | 172 | 169 | 172 | 6,000 | 66.15 |
| 1983-12-07 | 170 | 170 | 170 | 170 | 2,000 | 65.38 |
| 1983-12-06 | 160 | 160 | 160 | 160 | 1,000 | 61.54 |
| 1983-12-02 | 156 | 156 | 156 | 156 | 2,000 | 60 |
| 1983-11-30 | 155 | 155 | 155 | 155 | 2,000 | 59.62 |
| 1983-11-29 | 160 | 160 | 160 | 160 | 2,000 | 61.54 |
| 1983-11-25 | 151 | 155 | 151 | 155 | 4,000 | 59.62 |
| 1983-11-24 | 150 | 150 | 150 | 150 | 1,000 | 57.69 |
| 1983-11-21 | 147 | 147 | 147 | 147 | 2,000 | 56.54 |
| 1983-11-15 | 157 | 157 | 157 | 157 | 1,000 | 60.38 |
| 1983-11-11 | 159 | 159 | 159 | 159 | 2,000 | 61.15 |
| 1983-11-10 | 164 | 164 | 164 | 164 | 1,000 | 63.08 |
| 1983-11-09 | 162 | 163 | 162 | 163 | 7,000 | 62.69 |
| 1983-11-07 | 150 | 150 | 137 | 137 | 26,000 | 52.69 |
| 1983-11-04 | 173 | 173 | 173 | 173 | 9,000 | 66.54 |
| 1983-11-01 | 182 | 182 | 179 | 179 | 14,000 | 68.85 |
| 1983-10-31 | 155 | 182 | 155 | 182 | 37,000 | 70 |
| 1983-10-27 | 139 | 140 | 139 | 140 | 3,000 | 53.85 |
| 1983-10-26 | 139 | 139 | 139 | 139 | 2,000 | 53.46 |
| 1983-10-24 | 137 | 137 | 137 | 137 | 3,000 | 52.69 |
| 1983-10-21 | 137 | 137 | 137 | 137 | 1,000 | 52.69 |
| 1983-10-19 | 139 | 139 | 139 | 139 | 3,000 | 53.46 |
| 1983-10-18 | 139 | 140 | 139 | 139 | 5,000 | 53.46 |
| 1983-10-17 | 140 | 140 | 140 | 140 | 1,000 | 53.85 |
| 1983-10-15 | 140 | 140 | 140 | 140 | 1,000 | 53.85 |
| 1983-10-07 | 140 | 140 | 140 | 140 | 2,000 | 53.85 |
| 1983-10-06 | 140 | 140 | 140 | 140 | 1,000 | 53.85 |
| 1983-10-03 | 140 | 140 | 140 | 140 | 2,000 | 53.85 |
| 1983-09-30 | 140 | 140 | 140 | 140 | 1,000 | 53.85 |
| 1983-09-27 | 142 | 142 | 142 | 142 | 7,000 | 54.62 |
| 1983-09-26 | 140 | 140 | 140 | 140 | 2,000 | 53.85 |
| 1983-09-21 | 130 | 130 | 130 | 130 | 2,000 | 50 |
| 1983-08-30 | 140 | 142 | 140 | 142 | 4,000 | 54.62 |
| 1983-08-29 | 140 | 140 | 139 | 140 | 11,000 | 53.85 |
| 1983-08-22 | 131 | 131 | 131 | 131 | 1,000 | 50.38 |
| 1983-08-16 | 135 | 135 | 135 | 135 | 3,000 | 51.92 |
| 1983-08-09 | 132 | 132 | 132 | 132 | 1,000 | 50.77 |
| 1983-08-06 | 131 | 131 | 131 | 131 | 1,000 | 50.38 |
| 1983-08-04 | 130 | 130 | 130 | 130 | 1,000 | 50 |
| 1983-07-28 | 140 | 140 | 140 | 140 | 1,000 | 53.85 |
| 1983-07-27 | 140 | 140 | 140 | 140 | 2,000 | 53.85 |
| 1983-07-22 | 137 | 137 | 137 | 137 | 1,000 | 52.69 |
| 1983-07-21 | 140 | 140 | 140 | 140 | 2,000 | 53.85 |
| 1983-07-18 | 135 | 135 | 135 | 135 | 1,000 | 51.92 |
| 1983-07-13 | 135 | 135 | 135 | 135 | 5,000 | 51.92 |
| 1983-07-07 | 122 | 122 | 122 | 122 | 1,000 | 46.92 |
| 1983-07-05 | 130 | 131 | 130 | 131 | 3,000 | 50.38 |
| 1983-06-28 | 145 | 145 | 145 | 145 | 3,000 | 55.77 |
| 1983-06-27 | 145 | 145 | 145 | 145 | 3,000 | 55.77 |
| 1983-06-25 | 145 | 145 | 145 | 145 | 3,000 | 55.77 |
| 1983-06-21 | 130 | 130 | 130 | 130 | 1,000 | 50 |
| 1983-06-16 | 126 | 126 | 126 | 126 | 2,000 | 48.46 |
| 1983-06-09 | 140 | 140 | 137 | 137 | 5,000 | 52.69 |
| 1983-06-08 | 144 | 144 | 144 | 144 | 3,000 | 55.38 |
| 1983-06-03 | 144 | 144 | 144 | 144 | 1,000 | 55.38 |
| 1983-06-02 | 150 | 150 | 144 | 144 | 2,000 | 55.38 |
| 1983-06-01 | 150 | 150 | 150 | 150 | 7,000 | 57.69 |
| 1983-05-31 | 146 | 146 | 144 | 146 | 8,000 | 56.15 |
| 1983-05-30 | 140 | 144 | 140 | 144 | 4,000 | 55.38 |
| 1983-05-28 | 137 | 137 | 137 | 137 | 5,000 | 52.69 |
| 1983-05-23 | 130 | 130 | 130 | 130 | 5,000 | 50 |
| 1983-05-20 | 130 | 130 | 130 | 130 | 3,000 | 50 |
| 1983-05-19 | 130 | 130 | 130 | 130 | 5,000 | 50 |
| 1983-05-07 | 126 | 126 | 126 | 126 | 2,000 | 48.46 |
| 1983-05-04 | 126 | 126 | 126 | 126 | 1,000 | 48.46 |
| 1983-04-27 | 130 | 130 | 130 | 130 | 4,000 | 50 |
| 1983-04-26 | 130 | 130 | 130 | 130 | 5,000 | 50 |
| 1983-04-23 | 126 | 126 | 126 | 126 | 11,000 | 48.46 |
| 1983-04-19 | 126 | 126 | 126 | 126 | 3,000 | 48.46 |
| 1983-04-15 | 126 | 126 | 126 | 126 | 4,000 | 48.46 |
| 1983-04-04 | 125 | 125 | 125 | 125 | 2,000 | 48.08 |
| 1983-03-29 | 126 | 126 | 126 | 126 | 2,000 | 48.46 |
| 1983-03-28 | 130 | 130 | 130 | 130 | 1,000 | 50 |
| 1983-03-26 | 130 | 130 | 125 | 125 | 4,000 | 48.08 |
| 1983-03-25 | 125 | 125 | 125 | 125 | 4,000 | 48.08 |
| 1983-03-24 | 125 | 127 | 125 | 127 | 8,000 | 48.85 |
| 1983-03-23 | 125 | 125 | 125 | 125 | 1,000 | 48.08 |
| 1983-03-22 | 123 | 126 | 123 | 126 | 11,000 | 48.46 |
| 1983-03-18 | 123 | 123 | 122 | 122 | 9,000 | 46.92 |
| 1983-03-17 | 120 | 122 | 120 | 121 | 8,000 | 46.54 |
| 1983-03-16 | 115 | 119 | 115 | 119 | 7,000 | 45.77 |
| 1983-03-15 | 113 | 113 | 113 | 113 | 4,000 | 43.46 |
| 1983-03-04 | 110 | 110 | 108 | 108 | 2,000 | 41.54 |
| 1983-03-03 | 108 | 108 | 108 | 108 | 9,000 | 41.54 |
| 1983-03-02 | 120 | 120 | 119 | 119 | 8,000 | 45.77 |
| 1983-02-23 | 100 | 100 | 100 | 100 | 3,000 | 38.46 |
| 1983-02-07 | 100 | 100 | 100 | 100 | 5,000 | 38.46 |
| 1983-02-04 | 101 | 101 | 101 | 101 | 4,000 | 38.85 |
| 1983-02-03 | 101 | 101 | 101 | 101 | 3,000 | 38.85 |
| 1983-01-27 | 100 | 100 | 100 | 100 | 3,000 | 38.46 |
| 1983-01-26 | 95 | 95 | 95 | 95 | 3,000 | 36.54 |
| 1983-01-25 | 96 | 96 | 96 | 96 | 1,000 | 36.92 |
| 1983-01-22 | 96 | 96 | 96 | 96 | 1,000 | 36.92 |
| 1983-01-21 | 96 | 96 | 96 | 96 | 2,000 | 36.92 |
| 1983-01-17 | 94 | 94 | 94 | 94 | 4,000 | 36.15 |
| 1983-01-11 | 93 | 93 | 93 | 93 | 4,000 | 35.77 |
| 1983-01-04 | 90 | 90 | 90 | 90 | 2,000 | 34.62 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
