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

6319 (株)シンニッタン の時系列データ [1986年度]

6319 (株)シンニッタンの時系列データ [1986年度]