6319 (株)シンニッタン の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 205 | 205 | 205 | 205 | 5,000 | 78.85 |
| 1984-12-26 | 205 | 205 | 205 | 205 | 6,000 | 78.85 |
| 1984-12-25 | 200 | 200 | 200 | 200 | 2,000 | 76.92 |
| 1984-12-24 | 205 | 205 | 205 | 205 | 6,000 | 78.85 |
| 1984-12-21 | 195 | 195 | 195 | 195 | 4,000 | 75 |
| 1984-12-17 | 205 | 205 | 205 | 205 | 3,000 | 78.85 |
| 1984-12-12 | 204 | 205 | 204 | 205 | 3,000 | 78.85 |
| 1984-12-11 | 205 | 205 | 205 | 205 | 3,000 | 78.85 |
| 1984-12-07 | 205 | 205 | 205 | 205 | 3,000 | 78.85 |
| 1984-12-04 | 210 | 210 | 210 | 210 | 3,000 | 80.77 |
| 1984-12-03 | 200 | 200 | 195 | 195 | 4,000 | 75 |
| 1984-12-01 | 205 | 205 | 205 | 205 | 1,000 | 78.85 |
| 1984-11-30 | 200 | 200 | 200 | 200 | 3,000 | 76.92 |
| 1984-11-29 | 210 | 210 | 210 | 210 | 21,000 | 80.77 |
| 1984-11-28 | 210 | 210 | 210 | 210 | 12,000 | 80.77 |
| 1984-11-27 | 203 | 204 | 203 | 204 | 6,000 | 78.46 |
| 1984-11-26 | 200 | 200 | 200 | 200 | 6,000 | 76.92 |
| 1984-11-24 | 200 | 200 | 200 | 200 | 8,000 | 76.92 |
| 1984-11-22 | 190 | 200 | 190 | 200 | 10,000 | 76.92 |
| 1984-11-21 | 186 | 186 | 186 | 186 | 2,000 | 71.54 |
| 1984-11-17 | 184 | 184 | 184 | 184 | 1,000 | 70.77 |
| 1984-11-16 | 182 | 182 | 182 | 182 | 2,000 | 70 |
| 1984-11-13 | 182 | 182 | 182 | 182 | 2,000 | 70 |
| 1984-11-12 | 181 | 181 | 181 | 181 | 1,000 | 69.62 |
| 1984-11-05 | 181 | 181 | 181 | 181 | 1,000 | 69.62 |
| 1984-11-01 | 186 | 186 | 186 | 186 | 4,000 | 71.54 |
| 1984-10-31 | 186 | 186 | 186 | 186 | 1,000 | 71.54 |
| 1984-10-30 | 185 | 185 | 185 | 185 | 1,000 | 71.15 |
| 1984-10-29 | 189 | 189 | 189 | 189 | 2,000 | 72.69 |
| 1984-10-27 | 190 | 190 | 190 | 190 | 1,000 | 73.08 |
| 1984-10-23 | 191 | 191 | 191 | 191 | 1,000 | 73.46 |
| 1984-10-15 | 190 | 190 | 190 | 190 | 1,000 | 73.08 |
| 1984-10-12 | 200 | 200 | 200 | 200 | 1,000 | 76.92 |
| 1984-10-06 | 185 | 190 | 185 | 190 | 3,000 | 73.08 |
| 1984-10-01 | 179 | 179 | 179 | 179 | 5,000 | 68.85 |
| 1984-09-29 | 182 | 182 | 180 | 180 | 5,000 | 69.23 |
| 1984-09-26 | 192 | 192 | 192 | 192 | 2,000 | 73.85 |
| 1984-09-22 | 192 | 192 | 192 | 192 | 1,000 | 73.85 |
| 1984-09-19 | 206 | 206 | 206 | 206 | 1,000 | 79.23 |
| 1984-09-17 | 208 | 208 | 208 | 208 | 2,000 | 80 |
| 1984-09-14 | 209 | 209 | 208 | 208 | 6,000 | 80 |
| 1984-09-12 | 210 | 210 | 209 | 209 | 7,000 | 80.38 |
| 1984-09-11 | 210 | 210 | 210 | 210 | 10,000 | 80.77 |
| 1984-09-07 | 203 | 214 | 203 | 210 | 12,000 | 80.77 |
| 1984-09-05 | 186 | 186 | 185 | 185 | 4,000 | 71.15 |
| 1984-09-04 | 180 | 180 | 180 | 180 | 1,000 | 69.23 |
| 1984-08-25 | 180 | 180 | 180 | 180 | 2,000 | 69.23 |
| 1984-08-04 | 170 | 170 | 170 | 170 | 1,000 | 65.38 |
| 1984-08-03 | 170 | 170 | 170 | 170 | 3,000 | 65.38 |
| 1984-08-02 | 175 | 175 | 175 | 175 | 1,000 | 67.31 |
| 1984-08-01 | 179 | 179 | 179 | 179 | 2,000 | 68.85 |
| 1984-07-28 | 180 | 180 | 180 | 180 | 8,000 | 69.23 |
| 1984-07-25 | 180 | 180 | 180 | 180 | 3,000 | 69.23 |
| 1984-07-18 | 180 | 180 | 180 | 180 | 5,000 | 69.23 |
| 1984-07-17 | 180 | 180 | 180 | 180 | 1,000 | 69.23 |
| 1984-07-13 | 181 | 181 | 181 | 181 | 1,000 | 69.62 |
| 1984-07-05 | 180 | 180 | 180 | 180 | 1,000 | 69.23 |
| 1984-07-03 | 180 | 180 | 180 | 180 | 3,000 | 69.23 |
| 1984-06-26 | 180 | 180 | 180 | 180 | 2,000 | 69.23 |
| 1984-06-15 | 180 | 180 | 180 | 180 | 2,000 | 69.23 |
| 1984-06-14 | 178 | 178 | 178 | 178 | 1,000 | 68.46 |
| 1984-06-13 | 178 | 178 | 177 | 177 | 3,000 | 68.08 |
| 1984-06-08 | 176 | 176 | 176 | 176 | 3,000 | 67.69 |
| 1984-06-06 | 175 | 175 | 175 | 175 | 3,000 | 67.31 |
| 1984-06-04 | 175 | 175 | 175 | 175 | 1,000 | 67.31 |
| 1984-05-31 | 176 | 176 | 176 | 176 | 2,000 | 67.69 |
| 1984-05-30 | 176 | 176 | 176 | 176 | 2,000 | 67.69 |
| 1984-05-26 | 181 | 181 | 181 | 181 | 2,000 | 69.62 |
| 1984-05-25 | 190 | 190 | 190 | 190 | 2,000 | 73.08 |
| 1984-05-24 | 190 | 190 | 190 | 190 | 2,000 | 73.08 |
| 1984-05-19 | 204 | 204 | 204 | 204 | 1,000 | 78.46 |
| 1984-05-17 | 203 | 203 | 203 | 203 | 3,000 | 78.08 |
| 1984-05-16 | 202 | 203 | 202 | 203 | 2,000 | 78.08 |
| 1984-05-15 | 199 | 200 | 199 | 200 | 15,000 | 76.92 |
| 1984-05-14 | 237 | 238 | 220 | 220 | 30,000 | 84.62 |
| 1984-05-09 | 210 | 210 | 202 | 202 | 10,000 | 77.69 |
| 1984-04-19 | 185 | 185 | 185 | 185 | 1,000 | 71.15 |
| 1984-04-18 | 190 | 190 | 190 | 190 | 2,000 | 73.08 |
| 1984-04-16 | 195 | 195 | 195 | 195 | 1,000 | 75 |
| 1984-04-13 | 206 | 206 | 198 | 198 | 2,000 | 76.15 |
| 1984-04-12 | 195 | 206 | 195 | 206 | 8,000 | 79.23 |
| 1984-04-09 | 191 | 191 | 191 | 191 | 1,000 | 73.46 |
| 1984-04-07 | 195 | 195 | 195 | 195 | 1,000 | 75 |
| 1984-04-05 | 190 | 190 | 190 | 190 | 1,000 | 73.08 |
| 1984-04-04 | 190 | 190 | 190 | 190 | 2,000 | 73.08 |
| 1984-03-31 | 190 | 190 | 190 | 190 | 1,000 | 73.08 |
| 1984-03-30 | 186 | 187 | 186 | 187 | 2,000 | 71.92 |
| 1984-03-29 | 185 | 185 | 185 | 185 | 2,000 | 71.15 |
| 1984-03-26 | 191 | 191 | 191 | 191 | 2,000 | 73.46 |
| 1984-03-24 | 191 | 191 | 191 | 191 | 1,000 | 73.46 |
| 1984-03-21 | 190 | 190 | 190 | 190 | 1,000 | 73.08 |
| 1984-03-19 | 182 | 182 | 182 | 182 | 1,000 | 70 |
| 1984-03-17 | 189 | 189 | 182 | 182 | 3,000 | 70 |
| 1984-03-16 | 200 | 200 | 190 | 190 | 12,000 | 73.08 |
| 1984-03-15 | 200 | 200 | 200 | 200 | 5,000 | 76.92 |
| 1984-03-14 | 200 | 200 | 200 | 200 | 4,000 | 76.92 |
| 1984-03-13 | 200 | 200 | 200 | 200 | 9,000 | 76.92 |
| 1984-03-12 | 200 | 200 | 200 | 200 | 2,000 | 76.92 |
| 1984-03-06 | 198 | 198 | 198 | 198 | 2,000 | 76.15 |
| 1984-03-05 | 198 | 198 | 198 | 198 | 9,000 | 76.15 |
| 1984-03-03 | 200 | 200 | 200 | 200 | 3,000 | 76.92 |
| 1984-03-02 | 203 | 203 | 200 | 200 | 9,000 | 76.92 |
| 1984-02-29 | 200 | 201 | 200 | 201 | 8,000 | 77.31 |
| 1984-02-28 | 200 | 200 | 200 | 200 | 5,000 | 76.92 |
| 1984-02-27 | 200 | 200 | 200 | 200 | 9,000 | 76.92 |
| 1984-02-25 | 199 | 200 | 198 | 200 | 7,000 | 76.92 |
| 1984-02-22 | 200 | 200 | 200 | 200 | 3,000 | 76.92 |
| 1984-02-21 | 200 | 201 | 200 | 200 | 8,000 | 76.92 |
| 1984-02-20 | 200 | 200 | 200 | 200 | 3,000 | 76.92 |
| 1984-02-18 | 200 | 200 | 200 | 200 | 3,000 | 76.92 |
| 1984-02-17 | 196 | 196 | 196 | 196 | 1,000 | 75.38 |
| 1984-02-16 | 200 | 200 | 200 | 200 | 5,000 | 76.92 |
| 1984-02-15 | 192 | 192 | 192 | 192 | 1,000 | 73.85 |
| 1984-02-14 | 200 | 200 | 198 | 198 | 3,000 | 76.15 |
| 1984-02-13 | 201 | 201 | 201 | 201 | 5,000 | 77.31 |
| 1984-02-10 | 201 | 201 | 201 | 201 | 6,000 | 77.31 |
| 1984-02-08 | 202 | 210 | 201 | 210 | 6,000 | 80.77 |
| 1984-02-07 | 205 | 206 | 201 | 201 | 12,000 | 77.31 |
| 1984-02-06 | 215 | 215 | 200 | 200 | 6,000 | 76.92 |
| 1984-02-04 | 215 | 215 | 215 | 215 | 6,000 | 82.69 |
| 1984-02-03 | 219 | 219 | 210 | 210 | 15,000 | 80.77 |
| 1984-02-02 | 217 | 220 | 210 | 210 | 9,000 | 80.77 |
| 1984-02-01 | 210 | 219 | 210 | 219 | 10,000 | 84.23 |
| 1984-01-31 | 210 | 210 | 210 | 210 | 2,000 | 80.77 |
| 1984-01-30 | 211 | 211 | 211 | 211 | 1,000 | 81.15 |
| 1984-01-28 | 210 | 210 | 210 | 210 | 4,000 | 80.77 |
| 1984-01-27 | 216 | 220 | 216 | 220 | 8,000 | 84.62 |
| 1984-01-26 | 210 | 210 | 210 | 210 | 5,000 | 80.77 |
| 1984-01-25 | 203 | 203 | 203 | 203 | 1,000 | 78.08 |
| 1984-01-24 | 201 | 201 | 201 | 201 | 2,000 | 77.31 |
| 1984-01-23 | 202 | 202 | 200 | 200 | 11,000 | 76.92 |
| 1984-01-21 | 205 | 205 | 205 | 205 | 1,000 | 78.85 |
| 1984-01-20 | 209 | 211 | 209 | 209 | 18,000 | 80.38 |
| 1984-01-19 | 200 | 208 | 200 | 207 | 11,000 | 79.62 |
| 1984-01-18 | 226 | 226 | 226 | 226 | 8,000 | 86.92 |
| 1984-01-17 | 235 | 250 | 235 | 235 | 95,000 | 90.38 |
| 1984-01-13 | 214 | 234 | 214 | 230 | 90,000 | 88.46 |
| 1984-01-12 | 185 | 191 | 185 | 191 | 23,000 | 73.46 |
| 1984-01-11 | 187 | 188 | 187 | 188 | 12,000 | 72.31 |
| 1984-01-10 | 180 | 188 | 180 | 188 | 17,000 | 72.31 |
| 1984-01-09 | 179 | 181 | 178 | 180 | 23,000 | 69.23 |
| 1984-01-07 | 171 | 178 | 171 | 178 | 14,000 | 68.46 |
| 1984-01-06 | 153 | 153 | 153 | 153 | 3,000 | 58.85 |
| 1984-01-05 | 150 | 150 | 150 | 150 | 5,000 | 57.69 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
