6319 (株)シンニッタン の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 315 | 326 | 315 | 321 | 17,000 | 123.46 |
| 1985-12-27 | 315 | 315 | 308 | 315 | 28,000 | 121.15 |
| 1985-12-26 | 297 | 310 | 297 | 310 | 10,000 | 119.23 |
| 1985-12-25 | 290 | 299 | 286 | 292 | 24,000 | 112.31 |
| 1985-12-24 | 297 | 299 | 291 | 291 | 21,000 | 111.92 |
| 1985-12-21 | 290 | 296 | 290 | 296 | 2,000 | 113.85 |
| 1985-12-20 | 297 | 300 | 296 | 296 | 15,000 | 113.85 |
| 1985-12-19 | 299 | 299 | 290 | 291 | 31,000 | 111.92 |
| 1985-12-18 | 325 | 325 | 300 | 300 | 34,000 | 115.39 |
| 1985-12-17 | 320 | 330 | 315 | 325 | 37,000 | 125 |
| 1985-12-16 | 305 | 315 | 305 | 315 | 6,000 | 121.15 |
| 1985-12-13 | 301 | 303 | 295 | 300 | 25,000 | 115.39 |
| 1985-12-12 | 305 | 305 | 300 | 300 | 28,000 | 115.39 |
| 1985-12-11 | 335 | 335 | 315 | 319 | 42,000 | 122.69 |
| 1985-12-10 | 345 | 346 | 331 | 340 | 87,000 | 130.77 |
| 1985-12-09 | 344 | 355 | 332 | 340 | 265,000 | 130.77 |
| 1985-12-07 | 327 | 353 | 327 | 339 | 135,000 | 130.39 |
| 1985-12-06 | 305 | 330 | 305 | 325 | 188,000 | 125 |
| 1985-12-05 | 278 | 295 | 276 | 295 | 77,000 | 113.46 |
| 1985-12-04 | 272 | 277 | 268 | 277 | 85,000 | 106.54 |
| 1985-12-03 | 288 | 294 | 270 | 274 | 151,000 | 105.39 |
| 1985-12-02 | 280 | 295 | 276 | 290 | 134,000 | 111.54 |
| 1985-11-30 | 283 | 295 | 283 | 295 | 100,000 | 113.46 |
| 1985-11-29 | 263 | 285 | 262 | 284 | 63,000 | 109.23 |
| 1985-11-28 | 255 | 262 | 254 | 260 | 18,000 | 100 |
| 1985-11-27 | 255 | 255 | 255 | 255 | 1,000 | 98.08 |
| 1985-11-26 | 260 | 260 | 245 | 248 | 21,000 | 95.38 |
| 1985-11-25 | 252 | 262 | 252 | 262 | 8,000 | 100.77 |
| 1985-11-22 | 263 | 263 | 255 | 255 | 24,000 | 98.08 |
| 1985-11-21 | 256 | 256 | 255 | 255 | 4,000 | 98.08 |
| 1985-11-20 | 256 | 257 | 255 | 255 | 9,000 | 98.08 |
| 1985-11-19 | 250 | 265 | 245 | 260 | 33,000 | 100 |
| 1985-11-18 | 247 | 247 | 245 | 245 | 8,000 | 94.23 |
| 1985-11-16 | 251 | 251 | 251 | 251 | 1,000 | 96.54 |
| 1985-11-15 | 250 | 250 | 246 | 250 | 7,000 | 96.15 |
| 1985-11-14 | 265 | 265 | 255 | 255 | 34,000 | 98.08 |
| 1985-11-13 | 245 | 265 | 245 | 265 | 23,000 | 101.92 |
| 1985-11-12 | 243 | 245 | 240 | 241 | 18,000 | 92.69 |
| 1985-11-11 | 240 | 240 | 240 | 240 | 2,000 | 92.31 |
| 1985-11-08 | 239 | 239 | 239 | 239 | 6,000 | 91.92 |
| 1985-11-07 | 240 | 240 | 239 | 239 | 3,000 | 91.92 |
| 1985-11-06 | 235 | 235 | 235 | 235 | 1,000 | 90.38 |
| 1985-11-05 | 240 | 240 | 240 | 240 | 2,000 | 92.31 |
| 1985-11-02 | 238 | 238 | 238 | 238 | 1,000 | 91.54 |
| 1985-10-31 | 239 | 239 | 239 | 239 | 1,000 | 91.92 |
| 1985-10-30 | 232 | 232 | 231 | 231 | 3,000 | 88.85 |
| 1985-10-29 | 239 | 240 | 230 | 230 | 12,000 | 88.46 |
| 1985-10-28 | 239 | 239 | 239 | 239 | 1,000 | 91.92 |
| 1985-10-26 | 239 | 239 | 239 | 239 | 1,000 | 91.92 |
| 1985-10-24 | 239 | 239 | 239 | 239 | 1,000 | 91.92 |
| 1985-10-23 | 240 | 240 | 240 | 240 | 31,000 | 92.31 |
| 1985-10-22 | 240 | 240 | 238 | 240 | 12,000 | 92.31 |
| 1985-10-21 | 246 | 246 | 246 | 246 | 6,000 | 94.62 |
| 1985-10-19 | 221 | 221 | 221 | 221 | 8,000 | 85 |
| 1985-10-18 | 220 | 220 | 219 | 219 | 8,000 | 84.23 |
| 1985-10-15 | 219 | 219 | 219 | 219 | 1,000 | 84.23 |
| 1985-10-14 | 216 | 216 | 216 | 216 | 1,000 | 83.08 |
| 1985-10-07 | 220 | 220 | 215 | 215 | 3,000 | 82.69 |
| 1985-09-27 | 220 | 220 | 216 | 216 | 4,000 | 83.08 |
| 1985-09-26 | 220 | 222 | 220 | 222 | 3,000 | 85.38 |
| 1985-09-24 | 220 | 220 | 220 | 220 | 5,000 | 84.62 |
| 1985-09-21 | 225 | 225 | 225 | 225 | 3,000 | 86.54 |
| 1985-09-20 | 228 | 228 | 228 | 228 | 2,000 | 87.69 |
| 1985-09-18 | 235 | 235 | 234 | 235 | 7,000 | 90.38 |
| 1985-09-17 | 235 | 235 | 234 | 234 | 10,000 | 90 |
| 1985-09-13 | 235 | 235 | 234 | 234 | 7,000 | 90 |
| 1985-09-12 | 235 | 235 | 234 | 234 | 6,000 | 90 |
| 1985-09-10 | 230 | 231 | 228 | 228 | 7,000 | 87.69 |
| 1985-09-06 | 221 | 221 | 221 | 221 | 3,000 | 85 |
| 1985-09-05 | 220 | 220 | 220 | 220 | 1,000 | 84.62 |
| 1985-09-04 | 230 | 230 | 230 | 230 | 3,000 | 88.46 |
| 1985-09-03 | 230 | 230 | 230 | 230 | 1,000 | 88.46 |
| 1985-09-02 | 241 | 241 | 230 | 230 | 14,000 | 88.46 |
| 1985-08-31 | 230 | 240 | 230 | 240 | 2,000 | 92.31 |
| 1985-08-30 | 229 | 229 | 229 | 229 | 3,000 | 88.08 |
| 1985-08-28 | 209 | 209 | 209 | 209 | 1,000 | 80.38 |
| 1985-08-23 | 208 | 208 | 208 | 208 | 1,000 | 80 |
| 1985-08-21 | 208 | 208 | 208 | 208 | 2,000 | 80 |
| 1985-08-15 | 208 | 208 | 206 | 206 | 2,000 | 79.23 |
| 1985-08-09 | 208 | 208 | 208 | 208 | 2,000 | 80 |
| 1985-08-08 | 210 | 210 | 210 | 210 | 2,000 | 80.77 |
| 1985-08-01 | 210 | 210 | 210 | 210 | 2,000 | 80.77 |
| 1985-07-30 | 212 | 215 | 206 | 206 | 12,000 | 79.23 |
| 1985-07-29 | 220 | 221 | 215 | 215 | 8,000 | 82.69 |
| 1985-07-27 | 225 | 228 | 220 | 220 | 16,000 | 84.62 |
| 1985-07-25 | 220 | 222 | 210 | 210 | 5,000 | 80.77 |
| 1985-07-22 | 225 | 225 | 225 | 225 | 5,000 | 86.54 |
| 1985-07-19 | 231 | 231 | 226 | 226 | 3,000 | 86.92 |
| 1985-07-18 | 229 | 230 | 229 | 229 | 5,000 | 88.08 |
| 1985-07-17 | 232 | 232 | 231 | 231 | 10,000 | 88.85 |
| 1985-07-16 | 231 | 231 | 227 | 231 | 7,000 | 88.85 |
| 1985-07-15 | 232 | 235 | 231 | 231 | 13,000 | 88.85 |
| 1985-07-12 | 227 | 227 | 227 | 227 | 1,000 | 87.31 |
| 1985-07-04 | 235 | 235 | 226 | 226 | 12,000 | 86.92 |
| 1985-07-03 | 230 | 232 | 230 | 232 | 17,000 | 89.23 |
| 1985-06-29 | 230 | 230 | 225 | 225 | 3,000 | 86.54 |
| 1985-06-26 | 230 | 230 | 225 | 225 | 3,000 | 86.54 |
| 1985-06-25 | 233 | 233 | 233 | 233 | 1,000 | 89.62 |
| 1985-06-24 | 230 | 230 | 230 | 230 | 2,000 | 88.46 |
| 1985-06-22 | 225 | 225 | 225 | 225 | 3,000 | 86.54 |
| 1985-06-21 | 230 | 230 | 230 | 230 | 5,000 | 88.46 |
| 1985-06-20 | 230 | 230 | 230 | 230 | 3,000 | 88.46 |
| 1985-06-18 | 233 | 233 | 230 | 230 | 7,000 | 88.46 |
| 1985-06-17 | 233 | 233 | 233 | 233 | 2,000 | 89.62 |
| 1985-06-15 | 240 | 240 | 235 | 235 | 12,000 | 90.38 |
| 1985-06-14 | 228 | 230 | 228 | 230 | 14,000 | 88.46 |
| 1985-06-13 | 225 | 225 | 225 | 225 | 2,000 | 86.54 |
| 1985-06-11 | 216 | 216 | 216 | 216 | 1,000 | 83.08 |
| 1985-06-07 | 216 | 220 | 216 | 220 | 4,000 | 84.62 |
| 1985-06-06 | 215 | 215 | 215 | 215 | 8,000 | 82.69 |
| 1985-06-05 | 209 | 211 | 209 | 211 | 9,000 | 81.15 |
| 1985-06-04 | 210 | 211 | 210 | 211 | 6,000 | 81.15 |
| 1985-06-03 | 211 | 211 | 211 | 211 | 2,000 | 81.15 |
| 1985-05-30 | 206 | 206 | 201 | 201 | 2,000 | 77.31 |
| 1985-05-29 | 216 | 216 | 211 | 211 | 2,000 | 81.15 |
| 1985-05-28 | 216 | 221 | 216 | 221 | 8,000 | 85 |
| 1985-05-27 | 224 | 224 | 221 | 221 | 5,000 | 85 |
| 1985-05-25 | 225 | 225 | 225 | 225 | 2,000 | 86.54 |
| 1985-05-24 | 225 | 225 | 225 | 225 | 1,000 | 86.54 |
| 1985-05-23 | 225 | 225 | 225 | 225 | 8,000 | 86.54 |
| 1985-05-22 | 235 | 235 | 221 | 221 | 7,000 | 85 |
| 1985-05-20 | 235 | 235 | 235 | 235 | 4,000 | 90.38 |
| 1985-05-18 | 237 | 237 | 237 | 237 | 1,000 | 91.15 |
| 1985-05-15 | 239 | 244 | 239 | 244 | 8,000 | 93.85 |
| 1985-05-14 | 230 | 237 | 230 | 237 | 8,000 | 91.15 |
| 1985-05-13 | 230 | 230 | 230 | 230 | 3,000 | 88.46 |
| 1985-05-10 | 228 | 228 | 228 | 228 | 3,000 | 87.69 |
| 1985-05-09 | 228 | 228 | 227 | 227 | 2,000 | 87.31 |
| 1985-05-08 | 227 | 227 | 227 | 227 | 1,000 | 87.31 |
| 1985-05-07 | 226 | 226 | 226 | 226 | 1,000 | 86.92 |
| 1985-05-02 | 220 | 225 | 220 | 225 | 3,000 | 86.54 |
| 1985-05-01 | 215 | 220 | 215 | 220 | 6,000 | 84.62 |
| 1985-04-30 | 220 | 220 | 220 | 220 | 3,000 | 84.62 |
| 1985-04-27 | 211 | 211 | 211 | 211 | 2,000 | 81.15 |
| 1985-04-26 | 225 | 225 | 211 | 211 | 13,000 | 81.15 |
| 1985-04-25 | 220 | 220 | 209 | 209 | 8,000 | 80.38 |
| 1985-04-24 | 225 | 225 | 225 | 225 | 4,000 | 86.54 |
| 1985-04-23 | 206 | 206 | 206 | 206 | 1,000 | 79.23 |
| 1985-04-22 | 216 | 216 | 200 | 200 | 11,000 | 76.92 |
| 1985-04-20 | 216 | 216 | 216 | 216 | 1,000 | 83.08 |
| 1985-04-17 | 224 | 225 | 224 | 224 | 3,000 | 86.15 |
| 1985-04-16 | 225 | 225 | 225 | 225 | 2,000 | 86.54 |
| 1985-04-15 | 229 | 229 | 229 | 229 | 3,000 | 88.08 |
| 1985-04-11 | 224 | 224 | 224 | 224 | 1,000 | 86.15 |
| 1985-04-06 | 230 | 230 | 223 | 223 | 5,000 | 85.77 |
| 1985-04-05 | 230 | 230 | 230 | 230 | 1,000 | 88.46 |
| 1985-04-04 | 231 | 231 | 223 | 223 | 7,000 | 85.77 |
| 1985-04-03 | 230 | 230 | 230 | 230 | 3,000 | 88.46 |
| 1985-04-01 | 237 | 237 | 237 | 237 | 1,000 | 91.15 |
| 1985-03-28 | 239 | 239 | 239 | 239 | 3,000 | 91.92 |
| 1985-03-26 | 250 | 250 | 250 | 250 | 24,000 | 96.15 |
| 1985-03-25 | 235 | 250 | 235 | 250 | 12,000 | 96.15 |
| 1985-03-22 | 230 | 230 | 227 | 229 | 12,000 | 88.08 |
| 1985-03-18 | 234 | 234 | 234 | 234 | 4,000 | 90 |
| 1985-03-16 | 250 | 250 | 246 | 246 | 8,000 | 94.62 |
| 1985-03-15 | 244 | 250 | 244 | 250 | 33,000 | 96.15 |
| 1985-03-14 | 244 | 244 | 244 | 244 | 1,000 | 93.85 |
| 1985-03-13 | 245 | 245 | 245 | 245 | 5,000 | 94.23 |
| 1985-03-12 | 249 | 249 | 245 | 245 | 14,000 | 94.23 |
| 1985-03-11 | 245 | 250 | 245 | 250 | 46,000 | 96.15 |
| 1985-03-08 | 234 | 256 | 234 | 250 | 17,000 | 96.15 |
| 1985-03-07 | 226 | 230 | 226 | 230 | 8,000 | 88.46 |
| 1985-03-06 | 229 | 230 | 226 | 226 | 5,000 | 86.92 |
| 1985-03-05 | 225 | 230 | 225 | 230 | 5,000 | 88.46 |
| 1985-03-04 | 221 | 222 | 221 | 222 | 8,000 | 85.38 |
| 1985-03-02 | 220 | 220 | 218 | 220 | 8,000 | 84.62 |
| 1985-03-01 | 215 | 218 | 215 | 218 | 4,000 | 83.85 |
| 1985-02-28 | 215 | 215 | 215 | 215 | 1,000 | 82.69 |
| 1985-02-27 | 215 | 215 | 215 | 215 | 4,000 | 82.69 |
| 1985-02-26 | 218 | 218 | 218 | 218 | 2,000 | 83.85 |
| 1985-02-25 | 215 | 215 | 215 | 215 | 5,000 | 82.69 |
| 1985-02-21 | 214 | 215 | 214 | 215 | 3,000 | 82.69 |
| 1985-02-20 | 215 | 215 | 215 | 215 | 5,000 | 82.69 |
| 1985-02-19 | 210 | 210 | 210 | 210 | 1,000 | 80.77 |
| 1985-02-18 | 214 | 214 | 214 | 214 | 1,000 | 82.31 |
| 1985-02-07 | 215 | 215 | 215 | 215 | 3,000 | 82.69 |
| 1985-02-06 | 215 | 215 | 215 | 215 | 2,000 | 82.69 |
| 1985-02-05 | 214 | 214 | 214 | 214 | 1,000 | 82.31 |
| 1985-02-04 | 215 | 215 | 215 | 215 | 3,000 | 82.69 |
| 1985-02-02 | 215 | 215 | 215 | 215 | 3,000 | 82.69 |
| 1985-02-01 | 210 | 210 | 210 | 210 | 6,000 | 80.77 |
| 1985-01-31 | 212 | 212 | 210 | 210 | 3,000 | 80.77 |
| 1985-01-30 | 210 | 210 | 210 | 210 | 9,000 | 80.77 |
| 1985-01-29 | 210 | 210 | 210 | 210 | 3,000 | 80.77 |
| 1985-01-28 | 210 | 211 | 203 | 203 | 10,000 | 78.08 |
| 1985-01-26 | 211 | 211 | 211 | 211 | 4,000 | 81.15 |
| 1985-01-25 | 215 | 222 | 215 | 222 | 7,000 | 85.38 |
| 1985-01-24 | 215 | 220 | 215 | 215 | 12,000 | 82.69 |
| 1985-01-22 | 231 | 237 | 230 | 230 | 14,000 | 88.46 |
| 1985-01-21 | 231 | 231 | 221 | 230 | 15,000 | 88.46 |
| 1985-01-18 | 219 | 226 | 219 | 221 | 14,000 | 85 |
| 1985-01-17 | 209 | 211 | 209 | 210 | 7,000 | 80.77 |
| 1985-01-16 | 206 | 208 | 206 | 208 | 7,000 | 80 |
| 1985-01-14 | 205 | 205 | 204 | 205 | 13,000 | 78.85 |
| 1985-01-11 | 204 | 205 | 204 | 205 | 7,000 | 78.85 |
| 1985-01-09 | 201 | 205 | 201 | 205 | 3,000 | 78.85 |
| 1985-01-07 | 200 | 200 | 200 | 200 | 1,000 | 76.92 |
| 1985-01-05 | 200 | 200 | 200 | 200 | 1,000 | 76.92 |
| 1985-01-04 | 205 | 205 | 205 | 205 | 3,000 | 78.85 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
