6319 (株)シンニッタン の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-25 | 471 | 471 | 471 | 471 | 5,000 | 181.15 |
| 1986-12-23 | 456 | 456 | 455 | 455 | 26,000 | 175 |
| 1986-12-22 | 450 | 454 | 450 | 451 | 20,000 | 173.46 |
| 1986-12-19 | 469 | 469 | 450 | 450 | 4,000 | 173.08 |
| 1986-12-18 | 470 | 470 | 464 | 470 | 16,000 | 180.77 |
| 1986-12-16 | 476 | 476 | 476 | 476 | 1,000 | 183.08 |
| 1986-12-12 | 489 | 489 | 489 | 489 | 1,000 | 188.08 |
| 1986-12-11 | 494 | 498 | 494 | 498 | 5,000 | 191.54 |
| 1986-12-09 | 525 | 525 | 524 | 524 | 2,000 | 201.54 |
| 1986-12-08 | 535 | 535 | 530 | 530 | 10,000 | 203.85 |
| 1986-12-04 | 555 | 555 | 555 | 555 | 1,000 | 213.46 |
| 1986-12-03 | 545 | 555 | 545 | 555 | 3,000 | 213.46 |
| 1986-12-02 | 537 | 537 | 535 | 535 | 5,000 | 205.77 |
| 1986-12-01 | 535 | 537 | 535 | 537 | 6,000 | 206.54 |
| 1986-11-29 | 532 | 532 | 532 | 532 | 1,000 | 204.62 |
| 1986-11-28 | 527 | 535 | 527 | 535 | 8,000 | 205.77 |
| 1986-11-27 | 538 | 538 | 530 | 530 | 6,000 | 203.85 |
| 1986-11-26 | 538 | 538 | 538 | 538 | 3,000 | 206.92 |
| 1986-11-25 | 551 | 551 | 540 | 540 | 7,000 | 207.69 |
| 1986-11-22 | 570 | 570 | 555 | 555 | 6,000 | 213.46 |
| 1986-11-21 | 551 | 555 | 550 | 555 | 24,000 | 213.46 |
| 1986-11-20 | 569 | 569 | 551 | 551 | 12,000 | 211.92 |
| 1986-11-19 | 580 | 580 | 570 | 570 | 5,000 | 219.23 |
| 1986-11-18 | 570 | 580 | 570 | 580 | 6,000 | 223.08 |
| 1986-11-17 | 590 | 600 | 580 | 580 | 11,000 | 223.08 |
| 1986-11-14 | 549 | 594 | 546 | 590 | 55,000 | 226.92 |
| 1986-11-13 | 570 | 570 | 550 | 550 | 8,000 | 211.54 |
| 1986-11-12 | 588 | 588 | 570 | 570 | 43,000 | 219.23 |
| 1986-11-11 | 593 | 594 | 570 | 590 | 30,000 | 226.92 |
| 1986-11-10 | 580 | 595 | 580 | 595 | 24,000 | 228.85 |
| 1986-11-07 | 580 | 605 | 580 | 580 | 33,000 | 223.08 |
| 1986-11-06 | 589 | 589 | 580 | 580 | 44,000 | 223.08 |
| 1986-11-05 | 600 | 610 | 590 | 590 | 42,000 | 226.92 |
| 1986-11-04 | 611 | 620 | 601 | 609 | 79,000 | 234.23 |
| 1986-11-01 | 601 | 610 | 600 | 610 | 37,000 | 234.62 |
| 1986-10-31 | 594 | 594 | 578 | 594 | 18,000 | 228.46 |
| 1986-10-30 | 609 | 609 | 585 | 600 | 38,000 | 230.77 |
| 1986-10-29 | 600 | 620 | 600 | 610 | 85,000 | 234.62 |
| 1986-10-28 | 575 | 599 | 575 | 599 | 60,000 | 230.39 |
| 1986-10-27 | 553 | 570 | 552 | 570 | 37,000 | 219.23 |
| 1986-10-25 | 552 | 560 | 552 | 553 | 17,000 | 212.69 |
| 1986-10-24 | 568 | 580 | 556 | 556 | 25,000 | 213.85 |
| 1986-10-23 | 550 | 565 | 545 | 565 | 51,000 | 217.31 |
| 1986-10-22 | 545 | 550 | 540 | 550 | 27,000 | 211.54 |
| 1986-10-21 | 530 | 540 | 530 | 540 | 32,000 | 207.69 |
| 1986-10-20 | 559 | 559 | 525 | 525 | 31,000 | 201.92 |
| 1986-10-17 | 550 | 581 | 550 | 550 | 123,000 | 211.54 |
| 1986-10-16 | 531 | 551 | 530 | 548 | 69,000 | 210.77 |
| 1986-10-15 | 510 | 529 | 510 | 525 | 40,000 | 201.92 |
| 1986-10-14 | 501 | 509 | 500 | 509 | 25,000 | 195.77 |
| 1986-10-13 | 500 | 500 | 500 | 500 | 8,000 | 192.31 |
| 1986-10-09 | 498 | 498 | 495 | 496 | 10,000 | 190.77 |
| 1986-10-08 | 498 | 500 | 496 | 496 | 15,000 | 190.77 |
| 1986-10-07 | 505 | 505 | 495 | 495 | 11,000 | 190.39 |
| 1986-10-06 | 500 | 500 | 495 | 495 | 6,000 | 190.39 |
| 1986-10-04 | 505 | 510 | 500 | 500 | 28,000 | 192.31 |
| 1986-10-03 | 505 | 510 | 505 | 510 | 9,000 | 196.15 |
| 1986-10-02 | 499 | 515 | 498 | 515 | 22,000 | 198.08 |
| 1986-10-01 | 522 | 522 | 518 | 519 | 22,000 | 199.62 |
| 1986-09-30 | 521 | 521 | 511 | 521 | 36,000 | 200.39 |
| 1986-09-29 | 530 | 531 | 521 | 521 | 22,000 | 200.39 |
| 1986-09-27 | 538 | 538 | 525 | 525 | 41,000 | 201.92 |
| 1986-09-26 | 490 | 540 | 490 | 525 | 107,000 | 201.92 |
| 1986-09-25 | 510 | 510 | 499 | 500 | 64,000 | 192.31 |
| 1986-09-24 | 529 | 530 | 510 | 510 | 30,000 | 196.15 |
| 1986-09-22 | 518 | 530 | 518 | 530 | 43,000 | 203.85 |
| 1986-09-19 | 520 | 521 | 520 | 520 | 17,000 | 200 |
| 1986-09-18 | 524 | 530 | 523 | 525 | 14,000 | 201.92 |
| 1986-09-17 | 515 | 515 | 515 | 515 | 12,000 | 198.08 |
| 1986-09-16 | 520 | 520 | 510 | 510 | 4,000 | 196.15 |
| 1986-09-12 | 500 | 530 | 500 | 530 | 18,000 | 203.85 |
| 1986-09-11 | 510 | 535 | 510 | 531 | 34,000 | 204.23 |
| 1986-09-10 | 500 | 510 | 491 | 510 | 26,000 | 196.15 |
| 1986-09-09 | 520 | 520 | 500 | 500 | 16,000 | 192.31 |
| 1986-09-08 | 495 | 510 | 495 | 510 | 15,000 | 196.15 |
| 1986-09-06 | 539 | 539 | 534 | 535 | 27,000 | 205.77 |
| 1986-09-05 | 520 | 545 | 518 | 545 | 66,000 | 209.62 |
| 1986-09-04 | 500 | 520 | 500 | 520 | 65,000 | 200 |
| 1986-09-03 | 490 | 510 | 490 | 500 | 71,000 | 192.31 |
| 1986-09-02 | 460 | 490 | 460 | 490 | 34,000 | 188.46 |
| 1986-09-01 | 430 | 460 | 430 | 460 | 53,000 | 176.92 |
| 1986-08-30 | 400 | 430 | 400 | 430 | 25,000 | 165.39 |
| 1986-08-29 | 390 | 390 | 390 | 390 | 10,000 | 150 |
| 1986-08-28 | 380 | 380 | 380 | 380 | 11,000 | 146.15 |
| 1986-08-27 | 384 | 385 | 380 | 380 | 16,000 | 146.15 |
| 1986-08-22 | 410 | 410 | 410 | 410 | 6,000 | 157.69 |
| 1986-08-18 | 440 | 445 | 440 | 445 | 4,000 | 171.15 |
| 1986-08-08 | 460 | 460 | 460 | 460 | 19,000 | 176.92 |
| 1986-08-07 | 450 | 450 | 450 | 450 | 7,000 | 173.08 |
| 1986-08-01 | 490 | 490 | 490 | 490 | 5,000 | 188.46 |
| 1986-07-30 | 503 | 503 | 503 | 503 | 11,000 | 193.46 |
| 1986-07-29 | 503 | 503 | 501 | 501 | 15,000 | 192.69 |
| 1986-07-28 | 505 | 506 | 500 | 504 | 19,000 | 193.85 |
| 1986-07-26 | 530 | 530 | 495 | 508 | 370,000 | 195.39 |
| 1986-07-25 | 529 | 530 | 525 | 530 | 16,000 | 203.85 |
| 1986-07-23 | 505 | 530 | 505 | 530 | 7,000 | 203.85 |
| 1986-07-22 | 510 | 539 | 510 | 535 | 12,000 | 205.77 |
| 1986-07-18 | 555 | 555 | 538 | 550 | 7,000 | 211.54 |
| 1986-07-17 | 545 | 555 | 533 | 555 | 57,000 | 213.46 |
| 1986-07-16 | 539 | 545 | 530 | 540 | 27,000 | 207.69 |
| 1986-07-14 | 545 | 545 | 545 | 545 | 7,000 | 209.62 |
| 1986-07-11 | 531 | 535 | 525 | 535 | 9,000 | 205.77 |
| 1986-07-10 | 540 | 540 | 535 | 535 | 11,000 | 205.77 |
| 1986-07-09 | 540 | 545 | 535 | 545 | 15,000 | 209.62 |
| 1986-07-08 | 545 | 548 | 545 | 545 | 7,000 | 209.62 |
| 1986-07-07 | 540 | 547 | 540 | 545 | 15,000 | 209.62 |
| 1986-07-05 | 527 | 550 | 525 | 550 | 21,000 | 211.54 |
| 1986-07-04 | 535 | 550 | 535 | 535 | 16,000 | 205.77 |
| 1986-07-03 | 550 | 550 | 545 | 545 | 15,000 | 209.62 |
| 1986-07-02 | 537 | 549 | 525 | 545 | 33,000 | 209.62 |
| 1986-07-01 | 525 | 526 | 521 | 525 | 28,000 | 201.92 |
| 1986-06-30 | 553 | 557 | 525 | 531 | 52,000 | 204.23 |
| 1986-06-28 | 510 | 550 | 510 | 550 | 75,000 | 211.54 |
| 1986-06-27 | 505 | 509 | 500 | 500 | 5,000 | 192.31 |
| 1986-06-26 | 498 | 505 | 498 | 505 | 33,000 | 194.23 |
| 1986-06-25 | 490 | 490 | 490 | 490 | 11,000 | 188.46 |
| 1986-06-24 | 500 | 500 | 498 | 498 | 10,000 | 191.54 |
| 1986-06-23 | 500 | 509 | 500 | 500 | 14,000 | 192.31 |
| 1986-06-21 | 520 | 520 | 506 | 510 | 21,000 | 196.15 |
| 1986-06-20 | 505 | 519 | 505 | 519 | 16,000 | 199.62 |
| 1986-06-19 | 490 | 520 | 490 | 520 | 20,000 | 200 |
| 1986-06-18 | 520 | 520 | 495 | 495 | 28,000 | 190.39 |
| 1986-06-17 | 499 | 500 | 495 | 495 | 23,000 | 190.39 |
| 1986-06-16 | 485 | 490 | 485 | 490 | 7,000 | 188.46 |
| 1986-06-13 | 485 | 485 | 485 | 485 | 5,000 | 186.54 |
| 1986-06-12 | 490 | 490 | 485 | 485 | 28,000 | 186.54 |
| 1986-06-11 | 530 | 530 | 498 | 498 | 113,000 | 191.54 |
| 1986-06-10 | 555 | 555 | 530 | 530 | 74,000 | 203.85 |
| 1986-06-09 | 544 | 550 | 536 | 550 | 77,000 | 211.54 |
| 1986-06-07 | 525 | 530 | 514 | 525 | 72,000 | 201.92 |
| 1986-06-06 | 485 | 495 | 480 | 495 | 31,000 | 190.39 |
| 1986-06-05 | 480 | 485 | 479 | 485 | 35,000 | 186.54 |
| 1986-06-04 | 490 | 490 | 484 | 484 | 11,000 | 186.15 |
| 1986-06-03 | 492 | 499 | 482 | 482 | 16,000 | 185.39 |
| 1986-06-02 | 480 | 491 | 480 | 490 | 16,000 | 188.46 |
| 1986-05-31 | 455 | 455 | 455 | 455 | 2,000 | 175 |
| 1986-05-30 | 472 | 472 | 471 | 471 | 3,000 | 181.15 |
| 1986-05-29 | 464 | 475 | 460 | 472 | 30,000 | 181.54 |
| 1986-05-28 | 468 | 473 | 463 | 469 | 23,000 | 180.39 |
| 1986-05-27 | 450 | 463 | 450 | 463 | 35,000 | 178.08 |
| 1986-05-26 | 431 | 450 | 431 | 450 | 29,000 | 173.08 |
| 1986-05-23 | 415 | 430 | 415 | 430 | 43,000 | 165.39 |
| 1986-05-22 | 420 | 420 | 411 | 414 | 33,000 | 159.23 |
| 1986-05-21 | 420 | 420 | 406 | 406 | 7,000 | 156.15 |
| 1986-05-20 | 407 | 420 | 407 | 420 | 6,000 | 161.54 |
| 1986-05-19 | 430 | 430 | 427 | 427 | 10,000 | 164.23 |
| 1986-05-17 | 431 | 437 | 431 | 432 | 27,000 | 166.15 |
| 1986-05-16 | 431 | 432 | 431 | 431 | 7,000 | 165.77 |
| 1986-05-15 | 423 | 430 | 422 | 430 | 51,000 | 165.39 |
| 1986-05-14 | 425 | 425 | 420 | 420 | 23,000 | 161.54 |
| 1986-05-13 | 420 | 420 | 420 | 420 | 2,000 | 161.54 |
| 1986-05-12 | 410 | 415 | 405 | 415 | 17,000 | 159.62 |
| 1986-05-09 | 430 | 430 | 405 | 410 | 22,000 | 157.69 |
| 1986-05-08 | 430 | 430 | 430 | 430 | 5,000 | 165.39 |
| 1986-05-07 | 425 | 425 | 425 | 425 | 2,000 | 163.46 |
| 1986-05-06 | 411 | 420 | 411 | 415 | 8,000 | 159.62 |
| 1986-05-02 | 430 | 431 | 405 | 405 | 22,000 | 155.77 |
| 1986-05-01 | 430 | 435 | 425 | 425 | 10,000 | 163.46 |
| 1986-04-30 | 430 | 435 | 430 | 435 | 17,000 | 167.31 |
| 1986-04-28 | 445 | 445 | 445 | 445 | 2,000 | 171.15 |
| 1986-04-26 | 456 | 456 | 450 | 455 | 24,000 | 175 |
| 1986-04-25 | 435 | 435 | 435 | 435 | 2,000 | 167.31 |
| 1986-04-24 | 431 | 435 | 430 | 432 | 30,000 | 166.15 |
| 1986-04-23 | 445 | 445 | 435 | 435 | 9,000 | 167.31 |
| 1986-04-22 | 450 | 450 | 445 | 445 | 15,000 | 171.15 |
| 1986-04-21 | 446 | 460 | 445 | 458 | 8,000 | 176.15 |
| 1986-04-19 | 450 | 450 | 446 | 446 | 10,000 | 171.54 |
| 1986-04-18 | 466 | 466 | 450 | 455 | 18,000 | 175 |
| 1986-04-17 | 479 | 479 | 465 | 465 | 32,000 | 178.85 |
| 1986-04-16 | 436 | 450 | 435 | 445 | 33,000 | 171.15 |
| 1986-04-15 | 450 | 452 | 436 | 436 | 35,000 | 167.69 |
| 1986-04-14 | 476 | 476 | 450 | 450 | 25,000 | 173.08 |
| 1986-04-11 | 491 | 495 | 471 | 477 | 24,000 | 183.46 |
| 1986-04-10 | 475 | 495 | 469 | 490 | 61,000 | 188.46 |
| 1986-04-09 | 521 | 521 | 480 | 480 | 84,000 | 184.62 |
| 1986-04-08 | 499 | 522 | 499 | 518 | 127,000 | 199.23 |
| 1986-04-07 | 520 | 520 | 510 | 520 | 11,000 | 200 |
| 1986-04-05 | 490 | 523 | 481 | 523 | 78,000 | 201.15 |
| 1986-04-04 | 495 | 524 | 485 | 500 | 141,000 | 192.31 |
| 1986-04-03 | 469 | 490 | 468 | 490 | 59,000 | 188.46 |
| 1986-04-02 | 449 | 468 | 440 | 468 | 41,000 | 180 |
| 1986-04-01 | 455 | 455 | 450 | 450 | 25,000 | 173.08 |
| 1986-03-31 | 480 | 480 | 451 | 465 | 59,000 | 178.85 |
| 1986-03-29 | 468 | 487 | 467 | 485 | 63,000 | 186.54 |
| 1986-03-28 | 445 | 471 | 442 | 471 | 67,000 | 181.15 |
| 1986-03-27 | 418 | 448 | 418 | 448 | 74,000 | 172.31 |
| 1986-03-26 | 418 | 418 | 410 | 418 | 24,000 | 160.77 |
| 1986-03-25 | 429 | 434 | 420 | 420 | 63,000 | 161.54 |
| 1986-03-24 | 419 | 430 | 417 | 420 | 154,000 | 161.54 |
| 1986-03-20 | 370 | 370 | 370 | 370 | 63,000 | 142.31 |
| 1986-03-19 | 373 | 411 | 370 | 405 | 169,000 | 155.77 |
| 1986-03-18 | 356 | 370 | 355 | 370 | 25,000 | 142.31 |
| 1986-03-17 | 361 | 361 | 351 | 351 | 16,000 | 135 |
| 1986-03-15 | 346 | 349 | 340 | 349 | 11,000 | 134.23 |
| 1986-03-14 | 365 | 365 | 349 | 349 | 23,000 | 134.23 |
| 1986-03-13 | 370 | 375 | 370 | 370 | 23,000 | 142.31 |
| 1986-03-12 | 395 | 400 | 385 | 395 | 209,000 | 151.92 |
| 1986-03-10 | 340 | 340 | 340 | 340 | 30,000 | 130.77 |
| 1986-03-07 | 312 | 320 | 312 | 320 | 7,000 | 123.08 |
| 1986-03-06 | 310 | 312 | 300 | 300 | 21,000 | 115.39 |
| 1986-03-05 | 339 | 339 | 321 | 321 | 5,000 | 123.46 |
| 1986-03-04 | 340 | 340 | 338 | 339 | 29,000 | 130.39 |
| 1986-03-03 | 349 | 349 | 341 | 341 | 60,000 | 131.15 |
| 1986-03-01 | 340 | 349 | 340 | 345 | 30,000 | 132.69 |
| 1986-02-28 | 345 | 348 | 340 | 340 | 58,000 | 130.77 |
| 1986-02-27 | 336 | 349 | 333 | 335 | 106,000 | 128.85 |
| 1986-02-26 | 334 | 334 | 325 | 331 | 51,000 | 127.31 |
| 1986-02-25 | 318 | 337 | 318 | 337 | 73,000 | 129.62 |
| 1986-02-24 | 300 | 319 | 300 | 319 | 32,000 | 122.69 |
| 1986-02-22 | 307 | 307 | 307 | 307 | 3,000 | 118.08 |
| 1986-02-21 | 309 | 309 | 300 | 300 | 14,000 | 115.39 |
| 1986-02-20 | 295 | 310 | 295 | 310 | 17,000 | 119.23 |
| 1986-02-19 | 284 | 284 | 281 | 281 | 9,000 | 108.08 |
| 1986-02-18 | 285 | 285 | 282 | 282 | 3,000 | 108.46 |
| 1986-02-17 | 277 | 284 | 272 | 284 | 7,000 | 109.23 |
| 1986-02-15 | 280 | 280 | 275 | 277 | 5,000 | 106.54 |
| 1986-02-14 | 280 | 280 | 280 | 280 | 12,000 | 107.69 |
| 1986-02-13 | 277 | 282 | 273 | 273 | 13,000 | 105 |
| 1986-02-12 | 283 | 286 | 283 | 285 | 4,000 | 109.62 |
| 1986-02-10 | 281 | 284 | 281 | 281 | 17,000 | 108.08 |
| 1986-02-07 | 285 | 285 | 281 | 281 | 2,000 | 108.08 |
| 1986-02-06 | 290 | 290 | 290 | 290 | 1,000 | 111.54 |
| 1986-02-05 | 281 | 290 | 281 | 290 | 10,000 | 111.54 |
| 1986-02-04 | 288 | 288 | 287 | 287 | 6,000 | 110.39 |
| 1986-02-03 | 290 | 290 | 290 | 290 | 15,000 | 111.54 |
| 1986-02-01 | 294 | 294 | 290 | 290 | 8,000 | 111.54 |
| 1986-01-31 | 293 | 293 | 293 | 293 | 9,000 | 112.69 |
| 1986-01-29 | 293 | 295 | 293 | 295 | 5,000 | 113.46 |
| 1986-01-28 | 293 | 293 | 293 | 293 | 1,000 | 112.69 |
| 1986-01-27 | 292 | 293 | 292 | 293 | 2,000 | 112.69 |
| 1986-01-25 | 293 | 293 | 291 | 292 | 7,000 | 112.31 |
| 1986-01-24 | 291 | 300 | 290 | 291 | 7,000 | 111.92 |
| 1986-01-23 | 291 | 291 | 290 | 290 | 5,000 | 111.54 |
| 1986-01-21 | 299 | 299 | 290 | 290 | 8,000 | 111.54 |
| 1986-01-20 | 300 | 300 | 300 | 300 | 1,000 | 115.39 |
| 1986-01-18 | 305 | 305 | 298 | 298 | 2,000 | 114.62 |
| 1986-01-17 | 300 | 300 | 300 | 300 | 2,000 | 115.39 |
| 1986-01-16 | 292 | 292 | 291 | 291 | 3,000 | 111.92 |
| 1986-01-14 | 294 | 294 | 291 | 291 | 14,000 | 111.92 |
| 1986-01-13 | 292 | 292 | 291 | 292 | 5,000 | 112.31 |
| 1986-01-10 | 292 | 292 | 292 | 292 | 1,000 | 112.31 |
| 1986-01-09 | 295 | 295 | 290 | 290 | 10,000 | 111.54 |
| 1986-01-08 | 295 | 295 | 290 | 291 | 6,000 | 111.92 |
| 1986-01-07 | 305 | 305 | 295 | 295 | 13,000 | 113.46 |
| 1986-01-06 | 321 | 321 | 321 | 321 | 1,000 | 123.46 |
| 1986-01-04 | 321 | 321 | 321 | 321 | 9,000 | 123.46 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
