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
1985-12-2831532631532117,000123.46
1985-12-2731531530831528,000121.15
1985-12-2629731029731010,000119.23
1985-12-2529029928629224,000112.31
1985-12-2429729929129121,000111.92
1985-12-212902962902962,000113.85
1985-12-2029730029629615,000113.85
1985-12-1929929929029131,000111.92
1985-12-1832532530030034,000115.39
1985-12-1732033031532537,000125
1985-12-163053153053156,000121.15
1985-12-1330130329530025,000115.39
1985-12-1230530530030028,000115.39
1985-12-1133533531531942,000122.69
1985-12-1034534633134087,000130.77
1985-12-09344355332340265,000130.77
1985-12-07327353327339135,000130.39
1985-12-06305330305325188,000125
1985-12-0527829527629577,000113.46
1985-12-0427227726827785,000106.54
1985-12-03288294270274151,000105.39
1985-12-02280295276290134,000111.54
1985-11-30283295283295100,000113.46
1985-11-2926328526228463,000109.23
1985-11-2825526225426018,000100
1985-11-272552552552551,00098.08
1985-11-2626026024524821,00095.38
1985-11-252522622522628,000100.77
1985-11-2226326325525524,00098.08
1985-11-212562562552554,00098.08
1985-11-202562572552559,00098.08
1985-11-1925026524526033,000100
1985-11-182472472452458,00094.23
1985-11-162512512512511,00096.54
1985-11-152502502462507,00096.15
1985-11-1426526525525534,00098.08
1985-11-1324526524526523,000101.92
1985-11-1224324524024118,00092.69
1985-11-112402402402402,00092.31
1985-11-082392392392396,00091.92
1985-11-072402402392393,00091.92
1985-11-062352352352351,00090.38
1985-11-052402402402402,00092.31
1985-11-022382382382381,00091.54
1985-10-312392392392391,00091.92
1985-10-302322322312313,00088.85
1985-10-2923924023023012,00088.46
1985-10-282392392392391,00091.92
1985-10-262392392392391,00091.92
1985-10-242392392392391,00091.92
1985-10-2324024024024031,00092.31
1985-10-2224024023824012,00092.31
1985-10-212462462462466,00094.62
1985-10-192212212212218,00085
1985-10-182202202192198,00084.23
1985-10-152192192192191,00084.23
1985-10-142162162162161,00083.08
1985-10-072202202152153,00082.69
1985-09-272202202162164,00083.08
1985-09-262202222202223,00085.38
1985-09-242202202202205,00084.62
1985-09-212252252252253,00086.54
1985-09-202282282282282,00087.69
1985-09-182352352342357,00090.38
1985-09-1723523523423410,00090
1985-09-132352352342347,00090
1985-09-122352352342346,00090
1985-09-102302312282287,00087.69
1985-09-062212212212213,00085
1985-09-052202202202201,00084.62
1985-09-042302302302303,00088.46
1985-09-032302302302301,00088.46
1985-09-0224124123023014,00088.46
1985-08-312302402302402,00092.31
1985-08-302292292292293,00088.08
1985-08-282092092092091,00080.38
1985-08-232082082082081,00080
1985-08-212082082082082,00080
1985-08-152082082062062,00079.23
1985-08-092082082082082,00080
1985-08-082102102102102,00080.77
1985-08-012102102102102,00080.77
1985-07-3021221520620612,00079.23
1985-07-292202212152158,00082.69
1985-07-2722522822022016,00084.62
1985-07-252202222102105,00080.77
1985-07-222252252252255,00086.54
1985-07-192312312262263,00086.92
1985-07-182292302292295,00088.08
1985-07-1723223223123110,00088.85
1985-07-162312312272317,00088.85
1985-07-1523223523123113,00088.85
1985-07-122272272272271,00087.31
1985-07-0423523522622612,00086.92
1985-07-0323023223023217,00089.23
1985-06-292302302252253,00086.54
1985-06-262302302252253,00086.54
1985-06-252332332332331,00089.62
1985-06-242302302302302,00088.46
1985-06-222252252252253,00086.54
1985-06-212302302302305,00088.46
1985-06-202302302302303,00088.46
1985-06-182332332302307,00088.46
1985-06-172332332332332,00089.62
1985-06-1524024023523512,00090.38
1985-06-1422823022823014,00088.46
1985-06-132252252252252,00086.54
1985-06-112162162162161,00083.08
1985-06-072162202162204,00084.62
1985-06-062152152152158,00082.69
1985-06-052092112092119,00081.15
1985-06-042102112102116,00081.15
1985-06-032112112112112,00081.15
1985-05-302062062012012,00077.31
1985-05-292162162112112,00081.15
1985-05-282162212162218,00085
1985-05-272242242212215,00085
1985-05-252252252252252,00086.54
1985-05-242252252252251,00086.54
1985-05-232252252252258,00086.54
1985-05-222352352212217,00085
1985-05-202352352352354,00090.38
1985-05-182372372372371,00091.15
1985-05-152392442392448,00093.85
1985-05-142302372302378,00091.15
1985-05-132302302302303,00088.46
1985-05-102282282282283,00087.69
1985-05-092282282272272,00087.31
1985-05-082272272272271,00087.31
1985-05-072262262262261,00086.92
1985-05-022202252202253,00086.54
1985-05-012152202152206,00084.62
1985-04-302202202202203,00084.62
1985-04-272112112112112,00081.15
1985-04-2622522521121113,00081.15
1985-04-252202202092098,00080.38
1985-04-242252252252254,00086.54
1985-04-232062062062061,00079.23
1985-04-2221621620020011,00076.92
1985-04-202162162162161,00083.08
1985-04-172242252242243,00086.15
1985-04-162252252252252,00086.54
1985-04-152292292292293,00088.08
1985-04-112242242242241,00086.15
1985-04-062302302232235,00085.77
1985-04-052302302302301,00088.46
1985-04-042312312232237,00085.77
1985-04-032302302302303,00088.46
1985-04-012372372372371,00091.15
1985-03-282392392392393,00091.92
1985-03-2625025025025024,00096.15
1985-03-2523525023525012,00096.15
1985-03-2223023022722912,00088.08
1985-03-182342342342344,00090
1985-03-162502502462468,00094.62
1985-03-1524425024425033,00096.15
1985-03-142442442442441,00093.85
1985-03-132452452452455,00094.23
1985-03-1224924924524514,00094.23
1985-03-1124525024525046,00096.15
1985-03-0823425623425017,00096.15
1985-03-072262302262308,00088.46
1985-03-062292302262265,00086.92
1985-03-052252302252305,00088.46
1985-03-042212222212228,00085.38
1985-03-022202202182208,00084.62
1985-03-012152182152184,00083.85
1985-02-282152152152151,00082.69
1985-02-272152152152154,00082.69
1985-02-262182182182182,00083.85
1985-02-252152152152155,00082.69
1985-02-212142152142153,00082.69
1985-02-202152152152155,00082.69
1985-02-192102102102101,00080.77
1985-02-182142142142141,00082.31
1985-02-072152152152153,00082.69
1985-02-062152152152152,00082.69
1985-02-052142142142141,00082.31
1985-02-042152152152153,00082.69
1985-02-022152152152153,00082.69
1985-02-012102102102106,00080.77
1985-01-312122122102103,00080.77
1985-01-302102102102109,00080.77
1985-01-292102102102103,00080.77
1985-01-2821021120320310,00078.08
1985-01-262112112112114,00081.15
1985-01-252152222152227,00085.38
1985-01-2421522021521512,00082.69
1985-01-2223123723023014,00088.46
1985-01-2123123122123015,00088.46
1985-01-1821922621922114,00085
1985-01-172092112092107,00080.77
1985-01-162062082062087,00080
1985-01-1420520520420513,00078.85
1985-01-112042052042057,00078.85
1985-01-092012052012053,00078.85
1985-01-072002002002001,00076.92
1985-01-052002002002001,00076.92
1985-01-042052052052053,00078.85

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