6319 (株)シンニッタン の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 575 | 590 | 575 | 590 | 5,000 | 226.92 |
| 1987-12-26 | 619 | 619 | 600 | 600 | 9,000 | 230.77 |
| 1987-12-25 | 630 | 630 | 629 | 630 | 15,000 | 242.31 |
| 1987-12-24 | 600 | 625 | 600 | 620 | 33,000 | 238.46 |
| 1987-12-23 | 595 | 600 | 590 | 590 | 19,000 | 226.92 |
| 1987-12-22 | 590 | 600 | 590 | 590 | 12,000 | 226.92 |
| 1987-12-21 | 600 | 600 | 590 | 590 | 13,000 | 226.92 |
| 1987-12-18 | 599 | 599 | 595 | 596 | 19,000 | 229.23 |
| 1987-12-17 | 600 | 600 | 600 | 600 | 3,000 | 230.77 |
| 1987-12-16 | 595 | 600 | 591 | 591 | 15,000 | 227.31 |
| 1987-12-15 | 600 | 600 | 595 | 595 | 9,000 | 228.85 |
| 1987-12-14 | 626 | 632 | 620 | 620 | 9,000 | 238.46 |
| 1987-12-11 | 625 | 625 | 610 | 610 | 12,000 | 234.62 |
| 1987-12-10 | 630 | 659 | 630 | 645 | 33,000 | 248.08 |
| 1987-12-09 | 660 | 671 | 605 | 610 | 38,000 | 234.62 |
| 1987-12-08 | 645 | 690 | 643 | 661 | 136,000 | 254.23 |
| 1987-12-07 | 600 | 645 | 599 | 644 | 92,000 | 247.69 |
| 1987-12-05 | 569 | 569 | 569 | 569 | 1,000 | 218.85 |
| 1987-12-04 | 560 | 570 | 560 | 570 | 3,000 | 219.23 |
| 1987-12-03 | 569 | 569 | 559 | 559 | 3,000 | 215 |
| 1987-11-30 | 580 | 580 | 580 | 580 | 1,000 | 223.08 |
| 1987-11-28 | 580 | 580 | 570 | 570 | 3,000 | 219.23 |
| 1987-11-27 | 580 | 580 | 580 | 580 | 2,000 | 223.08 |
| 1987-11-26 | 570 | 580 | 570 | 580 | 4,000 | 223.08 |
| 1987-11-25 | 585 | 585 | 580 | 580 | 5,000 | 223.08 |
| 1987-11-24 | 577 | 585 | 577 | 585 | 6,000 | 225 |
| 1987-11-20 | 580 | 585 | 580 | 585 | 9,000 | 225 |
| 1987-11-19 | 576 | 583 | 576 | 580 | 17,000 | 223.08 |
| 1987-11-18 | 579 | 580 | 579 | 580 | 20,000 | 223.08 |
| 1987-11-16 | 570 | 580 | 555 | 580 | 20,000 | 223.08 |
| 1987-11-13 | 560 | 570 | 560 | 566 | 8,000 | 217.69 |
| 1987-11-12 | 560 | 560 | 552 | 552 | 6,000 | 212.31 |
| 1987-11-11 | 574 | 574 | 551 | 551 | 25,000 | 211.92 |
| 1987-11-10 | 579 | 580 | 572 | 575 | 11,000 | 221.15 |
| 1987-11-09 | 579 | 580 | 575 | 580 | 17,000 | 223.08 |
| 1987-11-07 | 580 | 580 | 572 | 579 | 13,000 | 222.69 |
| 1987-11-06 | 580 | 580 | 571 | 572 | 13,000 | 220 |
| 1987-11-05 | 585 | 585 | 570 | 570 | 32,000 | 219.23 |
| 1987-11-04 | 566 | 583 | 566 | 581 | 23,000 | 223.46 |
| 1987-11-02 | 575 | 580 | 565 | 565 | 17,000 | 217.31 |
| 1987-10-31 | 561 | 570 | 561 | 565 | 4,000 | 217.31 |
| 1987-10-30 | 559 | 560 | 529 | 529 | 19,000 | 203.46 |
| 1987-10-29 | 561 | 570 | 560 | 565 | 15,000 | 217.31 |
| 1987-10-28 | 590 | 590 | 560 | 560 | 28,000 | 215.39 |
| 1987-10-27 | 557 | 561 | 550 | 561 | 37,000 | 215.77 |
| 1987-10-26 | 590 | 590 | 559 | 559 | 23,000 | 215 |
| 1987-10-24 | 557 | 591 | 557 | 570 | 51,000 | 219.23 |
| 1987-10-23 | 570 | 570 | 550 | 557 | 19,000 | 214.23 |
| 1987-10-21 | 485 | 485 | 485 | 485 | 1,000 | 186.54 |
| 1987-10-20 | 490 | 490 | 485 | 485 | 37,000 | 186.54 |
| 1987-10-19 | 589 | 589 | 560 | 560 | 12,000 | 215.39 |
| 1987-10-16 | 580 | 600 | 580 | 600 | 21,000 | 230.77 |
| 1987-10-15 | 585 | 600 | 581 | 581 | 23,000 | 223.46 |
| 1987-10-14 | 618 | 618 | 600 | 600 | 36,000 | 230.77 |
| 1987-10-13 | 564 | 599 | 560 | 599 | 36,000 | 230.39 |
| 1987-10-12 | 565 | 565 | 564 | 565 | 19,000 | 217.31 |
| 1987-10-09 | 530 | 550 | 530 | 550 | 20,000 | 211.54 |
| 1987-10-08 | 530 | 530 | 530 | 530 | 5,000 | 203.85 |
| 1987-10-07 | 534 | 535 | 530 | 530 | 17,000 | 203.85 |
| 1987-10-06 | 535 | 540 | 535 | 540 | 9,000 | 207.69 |
| 1987-10-05 | 540 | 540 | 540 | 540 | 2,000 | 207.69 |
| 1987-10-03 | 550 | 550 | 525 | 525 | 16,000 | 201.92 |
| 1987-10-02 | 541 | 550 | 541 | 549 | 9,000 | 211.15 |
| 1987-10-01 | 540 | 540 | 540 | 540 | 2,000 | 207.69 |
| 1987-09-30 | 540 | 540 | 540 | 540 | 2,000 | 207.69 |
| 1987-09-29 | 540 | 550 | 520 | 520 | 9,000 | 200 |
| 1987-09-28 | 540 | 540 | 540 | 540 | 4,000 | 207.69 |
| 1987-09-26 | 531 | 531 | 520 | 520 | 10,000 | 200 |
| 1987-09-25 | 550 | 550 | 540 | 540 | 4,000 | 207.69 |
| 1987-09-24 | 550 | 560 | 550 | 550 | 30,000 | 211.54 |
| 1987-09-22 | 568 | 568 | 560 | 560 | 4,000 | 215.39 |
| 1987-09-21 | 540 | 568 | 530 | 559 | 22,000 | 215 |
| 1987-09-18 | 550 | 555 | 550 | 550 | 32,000 | 211.54 |
| 1987-09-17 | 540 | 570 | 540 | 552 | 55,000 | 212.31 |
| 1987-09-16 | 525 | 535 | 525 | 535 | 13,000 | 205.77 |
| 1987-09-14 | 511 | 515 | 511 | 515 | 11,000 | 198.08 |
| 1987-09-11 | 510 | 510 | 501 | 501 | 3,000 | 192.69 |
| 1987-09-10 | 520 | 520 | 505 | 505 | 12,000 | 194.23 |
| 1987-09-09 | 505 | 515 | 500 | 515 | 20,000 | 198.08 |
| 1987-09-08 | 510 | 510 | 508 | 510 | 15,000 | 196.15 |
| 1987-09-07 | 505 | 510 | 505 | 508 | 35,000 | 195.39 |
| 1987-09-05 | 515 | 515 | 510 | 510 | 3,000 | 196.15 |
| 1987-09-04 | 518 | 518 | 518 | 518 | 6,000 | 199.23 |
| 1987-09-03 | 518 | 518 | 515 | 518 | 8,000 | 199.23 |
| 1987-09-02 | 518 | 520 | 510 | 510 | 7,000 | 196.15 |
| 1987-09-01 | 510 | 518 | 510 | 518 | 15,000 | 199.23 |
| 1987-08-31 | 510 | 520 | 500 | 520 | 13,000 | 200 |
| 1987-08-29 | 500 | 510 | 495 | 510 | 6,000 | 196.15 |
| 1987-08-28 | 512 | 519 | 510 | 510 | 13,000 | 196.15 |
| 1987-08-27 | 490 | 515 | 490 | 515 | 12,000 | 198.08 |
| 1987-08-26 | 498 | 500 | 490 | 491 | 17,000 | 188.85 |
| 1987-08-25 | 500 | 515 | 498 | 498 | 47,000 | 191.54 |
| 1987-08-21 | 460 | 460 | 450 | 450 | 4,000 | 173.08 |
| 1987-08-20 | 460 | 460 | 460 | 460 | 3,000 | 176.92 |
| 1987-08-18 | 459 | 459 | 450 | 450 | 4,000 | 173.08 |
| 1987-08-17 | 464 | 464 | 464 | 464 | 2,000 | 178.46 |
| 1987-08-14 | 459 | 460 | 454 | 460 | 5,000 | 176.92 |
| 1987-08-13 | 453 | 453 | 453 | 453 | 2,000 | 174.23 |
| 1987-08-12 | 449 | 449 | 449 | 449 | 3,000 | 172.69 |
| 1987-08-11 | 447 | 447 | 446 | 446 | 8,000 | 171.54 |
| 1987-08-10 | 448 | 453 | 446 | 446 | 8,000 | 171.54 |
| 1987-08-07 | 445 | 445 | 445 | 445 | 3,000 | 171.15 |
| 1987-08-06 | 445 | 445 | 444 | 444 | 15,000 | 170.77 |
| 1987-08-05 | 450 | 450 | 450 | 450 | 7,000 | 173.08 |
| 1987-08-04 | 460 | 460 | 460 | 460 | 3,000 | 176.92 |
| 1987-08-03 | 465 | 465 | 465 | 465 | 5,000 | 178.85 |
| 1987-08-01 | 473 | 473 | 473 | 473 | 3,000 | 181.92 |
| 1987-07-31 | 465 | 473 | 465 | 473 | 5,000 | 181.92 |
| 1987-07-30 | 449 | 465 | 444 | 465 | 19,000 | 178.85 |
| 1987-07-29 | 445 | 450 | 445 | 450 | 13,000 | 173.08 |
| 1987-07-28 | 449 | 450 | 449 | 450 | 14,000 | 173.08 |
| 1987-07-27 | 440 | 450 | 440 | 450 | 32,000 | 173.08 |
| 1987-07-24 | 415 | 415 | 414 | 415 | 10,000 | 159.62 |
| 1987-07-23 | 415 | 415 | 415 | 415 | 4,000 | 159.62 |
| 1987-07-22 | 421 | 421 | 415 | 415 | 11,000 | 159.62 |
| 1987-07-21 | 439 | 440 | 435 | 435 | 12,000 | 167.31 |
| 1987-07-20 | 440 | 440 | 435 | 440 | 17,000 | 169.23 |
| 1987-07-17 | 415 | 425 | 415 | 425 | 6,000 | 163.46 |
| 1987-07-16 | 411 | 412 | 411 | 411 | 5,000 | 158.08 |
| 1987-07-15 | 411 | 411 | 410 | 410 | 2,000 | 157.69 |
| 1987-07-14 | 402 | 409 | 402 | 409 | 4,000 | 157.31 |
| 1987-07-09 | 387 | 387 | 385 | 387 | 4,000 | 148.85 |
| 1987-07-08 | 406 | 406 | 385 | 385 | 12,000 | 148.08 |
| 1987-07-07 | 406 | 406 | 406 | 406 | 3,000 | 156.15 |
| 1987-07-06 | 406 | 406 | 405 | 406 | 8,000 | 156.15 |
| 1987-07-03 | 410 | 410 | 404 | 404 | 7,000 | 155.39 |
| 1987-07-02 | 410 | 410 | 405 | 410 | 3,000 | 157.69 |
| 1987-06-27 | 404 | 404 | 404 | 404 | 3,000 | 155.39 |
| 1987-06-26 | 425 | 425 | 410 | 414 | 16,000 | 159.23 |
| 1987-06-25 | 410 | 420 | 410 | 420 | 11,000 | 161.54 |
| 1987-06-24 | 410 | 410 | 410 | 410 | 11,000 | 157.69 |
| 1987-06-23 | 420 | 420 | 420 | 420 | 7,000 | 161.54 |
| 1987-06-22 | 422 | 422 | 422 | 422 | 6,000 | 162.31 |
| 1987-06-19 | 420 | 420 | 412 | 412 | 8,000 | 158.46 |
| 1987-06-18 | 412 | 412 | 412 | 412 | 2,000 | 158.46 |
| 1987-06-17 | 423 | 425 | 410 | 410 | 15,000 | 157.69 |
| 1987-06-16 | 421 | 425 | 420 | 425 | 22,000 | 163.46 |
| 1987-06-12 | 395 | 395 | 380 | 385 | 12,000 | 148.08 |
| 1987-06-11 | 390 | 390 | 385 | 385 | 9,000 | 148.08 |
| 1987-06-10 | 384 | 384 | 380 | 380 | 4,000 | 146.15 |
| 1987-06-09 | 380 | 385 | 380 | 385 | 18,000 | 148.08 |
| 1987-06-08 | 390 | 390 | 380 | 380 | 10,000 | 146.15 |
| 1987-06-06 | 386 | 386 | 385 | 385 | 4,000 | 148.08 |
| 1987-06-05 | 385 | 395 | 385 | 385 | 11,000 | 148.08 |
| 1987-06-04 | 389 | 389 | 385 | 385 | 25,000 | 148.08 |
| 1987-06-02 | 356 | 356 | 356 | 356 | 3,000 | 136.92 |
| 1987-06-01 | 355 | 355 | 355 | 355 | 2,000 | 136.54 |
| 1987-05-30 | 350 | 350 | 350 | 350 | 13,000 | 134.62 |
| 1987-05-26 | 381 | 381 | 380 | 380 | 4,000 | 146.15 |
| 1987-05-25 | 395 | 400 | 390 | 390 | 44,000 | 150 |
| 1987-05-23 | 375 | 400 | 375 | 390 | 31,000 | 150 |
| 1987-05-22 | 341 | 360 | 341 | 360 | 30,000 | 138.46 |
| 1987-05-21 | 351 | 351 | 345 | 345 | 40,000 | 132.69 |
| 1987-05-15 | 306 | 306 | 306 | 306 | 1,000 | 117.69 |
| 1987-05-14 | 301 | 301 | 301 | 301 | 4,000 | 115.77 |
| 1987-05-11 | 300 | 300 | 300 | 300 | 3,000 | 115.39 |
| 1987-05-08 | 300 | 300 | 300 | 300 | 3,000 | 115.39 |
| 1987-05-07 | 300 | 300 | 300 | 300 | 2,000 | 115.39 |
| 1987-05-06 | 300 | 302 | 300 | 301 | 4,000 | 115.77 |
| 1987-05-02 | 300 | 300 | 300 | 300 | 4,000 | 115.39 |
| 1987-04-30 | 300 | 300 | 295 | 295 | 6,000 | 113.46 |
| 1987-04-28 | 303 | 303 | 303 | 303 | 1,000 | 116.54 |
| 1987-04-24 | 300 | 300 | 300 | 300 | 1,000 | 115.39 |
| 1987-04-16 | 291 | 291 | 290 | 290 | 11,000 | 111.54 |
| 1987-04-15 | 290 | 290 | 290 | 290 | 5,000 | 111.54 |
| 1987-04-14 | 290 | 290 | 290 | 290 | 4,000 | 111.54 |
| 1987-04-13 | 296 | 298 | 290 | 290 | 16,000 | 111.54 |
| 1987-04-10 | 300 | 300 | 300 | 300 | 4,000 | 115.39 |
| 1987-04-09 | 302 | 304 | 302 | 303 | 9,000 | 116.54 |
| 1987-04-08 | 307 | 307 | 302 | 303 | 15,000 | 116.54 |
| 1987-04-07 | 305 | 306 | 305 | 306 | 14,000 | 117.69 |
| 1987-04-06 | 309 | 310 | 306 | 308 | 5,000 | 118.46 |
| 1987-04-04 | 310 | 310 | 310 | 310 | 5,000 | 119.23 |
| 1987-04-02 | 320 | 320 | 320 | 320 | 1,000 | 123.08 |
| 1987-04-01 | 316 | 319 | 316 | 319 | 4,000 | 122.69 |
| 1987-03-31 | 320 | 320 | 316 | 316 | 4,000 | 121.54 |
| 1987-03-30 | 320 | 320 | 320 | 320 | 4,000 | 123.08 |
| 1987-03-27 | 331 | 331 | 330 | 330 | 4,000 | 126.92 |
| 1987-03-26 | 342 | 342 | 331 | 331 | 4,000 | 127.31 |
| 1987-03-25 | 342 | 345 | 341 | 341 | 27,000 | 131.15 |
| 1987-03-17 | 375 | 375 | 375 | 375 | 1,000 | 144.23 |
| 1987-03-16 | 369 | 369 | 369 | 369 | 1,000 | 141.92 |
| 1987-03-13 | 380 | 380 | 380 | 380 | 2,000 | 146.15 |
| 1987-03-12 | 398 | 398 | 398 | 398 | 3,000 | 153.08 |
| 1987-03-11 | 398 | 398 | 398 | 398 | 4,000 | 153.08 |
| 1987-03-10 | 380 | 398 | 380 | 398 | 7,000 | 153.08 |
| 1987-03-09 | 370 | 380 | 370 | 380 | 8,000 | 146.15 |
| 1987-03-07 | 356 | 356 | 356 | 356 | 3,000 | 136.92 |
| 1987-03-06 | 376 | 376 | 376 | 376 | 1,000 | 144.62 |
| 1987-03-05 | 384 | 384 | 373 | 373 | 3,000 | 143.46 |
| 1987-03-03 | 389 | 389 | 389 | 389 | 1,000 | 149.62 |
| 1987-03-02 | 390 | 390 | 390 | 390 | 2,000 | 150 |
| 1987-02-28 | 397 | 397 | 397 | 397 | 2,000 | 152.69 |
| 1987-02-25 | 391 | 392 | 391 | 392 | 6,000 | 150.77 |
| 1987-02-23 | 391 | 391 | 391 | 391 | 1,000 | 150.39 |
| 1987-02-20 | 386 | 387 | 386 | 387 | 4,000 | 148.85 |
| 1987-02-19 | 399 | 399 | 385 | 385 | 7,000 | 148.08 |
| 1987-02-18 | 400 | 400 | 395 | 398 | 11,000 | 153.08 |
| 1987-02-16 | 415 | 420 | 410 | 410 | 12,000 | 157.69 |
| 1987-02-13 | 420 | 420 | 420 | 420 | 1,000 | 161.54 |
| 1987-02-12 | 410 | 410 | 410 | 410 | 1,000 | 157.69 |
| 1987-02-10 | 410 | 410 | 410 | 410 | 1,000 | 157.69 |
| 1987-02-09 | 413 | 413 | 413 | 413 | 1,000 | 158.85 |
| 1987-02-06 | 412 | 412 | 412 | 412 | 3,000 | 158.46 |
| 1987-02-02 | 407 | 408 | 407 | 408 | 4,000 | 156.92 |
| 1987-01-30 | 407 | 407 | 406 | 406 | 6,000 | 156.15 |
| 1987-01-29 | 408 | 412 | 407 | 412 | 4,000 | 158.46 |
| 1987-01-28 | 406 | 406 | 406 | 406 | 10,000 | 156.15 |
| 1987-01-27 | 406 | 406 | 406 | 406 | 1,000 | 156.15 |
| 1987-01-26 | 415 | 415 | 406 | 406 | 2,000 | 156.15 |
| 1987-01-24 | 420 | 420 | 420 | 420 | 1,000 | 161.54 |
| 1987-01-22 | 425 | 425 | 422 | 422 | 5,000 | 162.31 |
| 1987-01-21 | 430 | 430 | 420 | 425 | 6,000 | 163.46 |
| 1987-01-16 | 462 | 462 | 450 | 450 | 3,000 | 173.08 |
| 1987-01-14 | 461 | 462 | 461 | 462 | 7,000 | 177.69 |
| 1987-01-12 | 491 | 491 | 491 | 491 | 2,000 | 188.85 |
| 1987-01-06 | 510 | 511 | 510 | 511 | 7,000 | 196.54 |
| 1987-01-05 | 511 | 530 | 511 | 530 | 21,000 | 203.85 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
