6319 (株)シンニッタン の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-26 | 630 | 630 | 630 | 630 | 2,000 | 242.31 |
| 1988-12-16 | 640 | 640 | 640 | 640 | 2,000 | 246.15 |
| 1988-12-14 | 640 | 640 | 640 | 640 | 1,000 | 246.15 |
| 1988-12-12 | 635 | 635 | 631 | 631 | 2,000 | 242.69 |
| 1988-12-09 | 650 | 650 | 635 | 635 | 3,000 | 244.23 |
| 1988-12-08 | 650 | 650 | 650 | 650 | 3,000 | 250 |
| 1988-12-07 | 650 | 650 | 650 | 650 | 3,000 | 250 |
| 1988-12-06 | 632 | 632 | 632 | 632 | 4,000 | 243.08 |
| 1988-12-05 | 675 | 675 | 675 | 675 | 1,000 | 259.62 |
| 1988-12-02 | 675 | 675 | 675 | 675 | 6,000 | 259.62 |
| 1988-12-01 | 670 | 670 | 670 | 670 | 2,000 | 257.69 |
| 1988-11-30 | 661 | 680 | 660 | 670 | 11,000 | 257.69 |
| 1988-11-29 | 649 | 659 | 649 | 659 | 7,000 | 253.46 |
| 1988-11-28 | 646 | 660 | 646 | 650 | 9,000 | 250 |
| 1988-11-26 | 636 | 636 | 636 | 636 | 8,000 | 244.62 |
| 1988-11-25 | 616 | 626 | 616 | 626 | 5,000 | 240.77 |
| 1988-11-24 | 628 | 634 | 611 | 611 | 9,000 | 235 |
| 1988-11-22 | 600 | 600 | 600 | 600 | 2,000 | 230.77 |
| 1988-11-21 | 600 | 600 | 600 | 600 | 4,000 | 230.77 |
| 1988-11-17 | 592 | 600 | 591 | 600 | 6,000 | 230.77 |
| 1988-11-16 | 585 | 591 | 585 | 591 | 5,000 | 227.31 |
| 1988-11-15 | 585 | 585 | 585 | 585 | 1,000 | 225 |
| 1988-11-14 | 585 | 586 | 585 | 585 | 3,000 | 225 |
| 1988-11-09 | 600 | 600 | 583 | 583 | 4,000 | 224.23 |
| 1988-11-08 | 584 | 584 | 584 | 584 | 1,000 | 224.62 |
| 1988-11-07 | 589 | 589 | 583 | 583 | 2,000 | 224.23 |
| 1988-11-04 | 579 | 579 | 579 | 579 | 3,000 | 222.69 |
| 1988-11-02 | 576 | 599 | 576 | 599 | 8,000 | 230.39 |
| 1988-11-01 | 570 | 570 | 570 | 570 | 1,000 | 219.23 |
| 1988-10-29 | 579 | 579 | 560 | 560 | 2,000 | 215.39 |
| 1988-10-28 | 570 | 580 | 565 | 580 | 9,000 | 223.08 |
| 1988-10-27 | 570 | 570 | 570 | 570 | 1,000 | 219.23 |
| 1988-10-25 | 580 | 580 | 580 | 580 | 2,000 | 223.08 |
| 1988-10-22 | 540 | 540 | 540 | 540 | 2,000 | 207.69 |
| 1988-10-17 | 550 | 550 | 540 | 540 | 3,000 | 207.69 |
| 1988-10-06 | 522 | 550 | 521 | 550 | 6,000 | 211.54 |
| 1988-10-05 | 546 | 546 | 520 | 520 | 10,000 | 200 |
| 1988-10-04 | 555 | 555 | 545 | 545 | 6,000 | 209.62 |
| 1988-09-29 | 590 | 590 | 585 | 585 | 2,000 | 225 |
| 1988-09-28 | 590 | 590 | 590 | 590 | 2,000 | 226.92 |
| 1988-09-27 | 595 | 600 | 595 | 600 | 2,000 | 230.77 |
| 1988-09-26 | 599 | 599 | 599 | 599 | 1,000 | 230.39 |
| 1988-09-22 | 600 | 600 | 600 | 600 | 1,000 | 230.77 |
| 1988-09-21 | 610 | 610 | 600 | 600 | 2,000 | 230.77 |
| 1988-09-09 | 620 | 620 | 620 | 620 | 1,000 | 238.46 |
| 1988-09-07 | 630 | 630 | 630 | 630 | 1,000 | 242.31 |
| 1988-08-26 | 680 | 680 | 680 | 680 | 5,000 | 261.54 |
| 1988-08-12 | 670 | 670 | 670 | 670 | 6,000 | 257.69 |
| 1988-08-05 | 670 | 685 | 670 | 685 | 5,000 | 263.46 |
| 1988-08-01 | 670 | 670 | 670 | 670 | 5,000 | 257.69 |
| 1988-07-28 | 698 | 698 | 698 | 698 | 2,000 | 268.46 |
| 1988-07-21 | 670 | 670 | 670 | 670 | 8,000 | 257.69 |
| 1988-07-18 | 700 | 700 | 700 | 700 | 2,000 | 269.23 |
| 1988-07-15 | 700 | 700 | 700 | 700 | 1,000 | 269.23 |
| 1988-07-14 | 710 | 710 | 710 | 710 | 2,000 | 273.08 |
| 1988-07-13 | 710 | 710 | 708 | 708 | 3,000 | 272.31 |
| 1988-07-07 | 720 | 720 | 720 | 720 | 4,000 | 276.92 |
| 1988-07-06 | 715 | 717 | 715 | 716 | 5,000 | 275.39 |
| 1988-07-04 | 710 | 716 | 710 | 715 | 9,000 | 275 |
| 1988-07-02 | 710 | 710 | 710 | 710 | 5,000 | 273.08 |
| 1988-07-01 | 720 | 720 | 710 | 710 | 3,000 | 273.08 |
| 1988-06-29 | 729 | 729 | 727 | 727 | 5,000 | 279.62 |
| 1988-06-28 | 727 | 729 | 721 | 729 | 7,000 | 280.39 |
| 1988-06-27 | 729 | 729 | 729 | 729 | 2,000 | 280.39 |
| 1988-06-25 | 730 | 730 | 728 | 728 | 5,000 | 280 |
| 1988-06-24 | 730 | 730 | 729 | 730 | 5,000 | 280.77 |
| 1988-06-23 | 730 | 730 | 730 | 730 | 8,000 | 280.77 |
| 1988-06-22 | 730 | 730 | 730 | 730 | 9,000 | 280.77 |
| 1988-06-21 | 721 | 730 | 705 | 720 | 17,000 | 276.92 |
| 1988-06-20 | 730 | 730 | 720 | 720 | 18,000 | 276.92 |
| 1988-06-17 | 738 | 738 | 738 | 738 | 3,000 | 283.85 |
| 1988-06-16 | 752 | 752 | 752 | 752 | 5,000 | 289.23 |
| 1988-06-15 | 760 | 760 | 752 | 755 | 5,000 | 290.39 |
| 1988-06-13 | 770 | 770 | 770 | 770 | 1,000 | 296.15 |
| 1988-06-10 | 739 | 750 | 739 | 750 | 6,000 | 288.46 |
| 1988-06-09 | 735 | 750 | 735 | 741 | 12,000 | 285 |
| 1988-06-08 | 770 | 770 | 750 | 750 | 9,000 | 288.46 |
| 1988-06-07 | 770 | 770 | 760 | 770 | 15,000 | 296.15 |
| 1988-06-06 | 762 | 765 | 761 | 765 | 8,000 | 294.23 |
| 1988-06-04 | 770 | 770 | 761 | 761 | 5,000 | 292.69 |
| 1988-06-03 | 761 | 761 | 761 | 761 | 1,000 | 292.69 |
| 1988-06-02 | 770 | 771 | 761 | 771 | 7,000 | 296.54 |
| 1988-06-01 | 773 | 773 | 772 | 772 | 3,000 | 296.92 |
| 1988-05-31 | 790 | 790 | 772 | 772 | 12,000 | 296.92 |
| 1988-05-30 | 790 | 790 | 790 | 790 | 2,000 | 303.85 |
| 1988-05-28 | 780 | 790 | 780 | 790 | 3,000 | 303.85 |
| 1988-05-27 | 800 | 800 | 780 | 780 | 17,000 | 300 |
| 1988-05-25 | 765 | 765 | 750 | 750 | 7,000 | 288.46 |
| 1988-05-24 | 796 | 796 | 789 | 789 | 3,000 | 303.46 |
| 1988-05-23 | 800 | 800 | 796 | 796 | 14,000 | 306.15 |
| 1988-05-20 | 800 | 800 | 796 | 797 | 8,000 | 306.54 |
| 1988-05-19 | 820 | 820 | 800 | 800 | 16,000 | 307.69 |
| 1988-05-18 | 795 | 800 | 795 | 800 | 29,000 | 307.69 |
| 1988-05-17 | 790 | 800 | 780 | 796 | 21,000 | 306.15 |
| 1988-05-16 | 780 | 790 | 780 | 790 | 20,000 | 303.85 |
| 1988-05-13 | 769 | 770 | 769 | 770 | 6,000 | 296.15 |
| 1988-05-12 | 769 | 769 | 765 | 765 | 5,000 | 294.23 |
| 1988-05-11 | 768 | 790 | 768 | 784 | 20,000 | 301.54 |
| 1988-05-10 | 756 | 760 | 756 | 760 | 5,000 | 292.31 |
| 1988-05-09 | 740 | 750 | 740 | 750 | 23,000 | 288.46 |
| 1988-05-07 | 731 | 740 | 731 | 740 | 2,000 | 284.62 |
| 1988-05-06 | 730 | 730 | 730 | 730 | 14,000 | 280.77 |
| 1988-05-02 | 740 | 748 | 730 | 730 | 15,000 | 280.77 |
| 1988-04-30 | 740 | 740 | 740 | 740 | 2,000 | 284.62 |
| 1988-04-28 | 739 | 739 | 720 | 720 | 2,000 | 276.92 |
| 1988-04-27 | 747 | 747 | 741 | 741 | 3,000 | 285 |
| 1988-04-26 | 749 | 750 | 745 | 745 | 7,000 | 286.54 |
| 1988-04-25 | 736 | 750 | 735 | 750 | 6,000 | 288.46 |
| 1988-04-23 | 730 | 730 | 730 | 730 | 8,000 | 280.77 |
| 1988-04-22 | 729 | 729 | 728 | 729 | 7,000 | 280.39 |
| 1988-04-21 | 720 | 720 | 706 | 706 | 8,000 | 271.54 |
| 1988-04-20 | 711 | 711 | 705 | 705 | 11,000 | 271.15 |
| 1988-04-19 | 729 | 730 | 710 | 710 | 4,000 | 273.08 |
| 1988-04-18 | 706 | 730 | 706 | 730 | 6,000 | 280.77 |
| 1988-04-15 | 711 | 711 | 702 | 702 | 7,000 | 270 |
| 1988-04-14 | 712 | 712 | 702 | 711 | 11,000 | 273.46 |
| 1988-04-13 | 710 | 710 | 710 | 710 | 13,000 | 273.08 |
| 1988-04-12 | 717 | 717 | 710 | 710 | 14,000 | 273.08 |
| 1988-04-11 | 720 | 720 | 716 | 716 | 12,000 | 275.39 |
| 1988-04-08 | 750 | 750 | 725 | 725 | 6,000 | 278.85 |
| 1988-04-07 | 720 | 750 | 720 | 750 | 9,000 | 288.46 |
| 1988-04-06 | 715 | 726 | 715 | 726 | 8,000 | 279.23 |
| 1988-04-05 | 710 | 710 | 700 | 705 | 9,000 | 271.15 |
| 1988-04-04 | 750 | 750 | 720 | 721 | 20,000 | 277.31 |
| 1988-04-02 | 757 | 757 | 750 | 750 | 7,000 | 288.46 |
| 1988-04-01 | 755 | 757 | 755 | 757 | 10,000 | 291.15 |
| 1988-03-31 | 750 | 755 | 749 | 752 | 17,000 | 289.23 |
| 1988-03-30 | 780 | 785 | 750 | 750 | 37,000 | 288.46 |
| 1988-03-29 | 791 | 791 | 780 | 780 | 53,000 | 300 |
| 1988-03-28 | 750 | 750 | 750 | 750 | 10,000 | 288.46 |
| 1988-03-26 | 729 | 740 | 729 | 740 | 46,000 | 284.62 |
| 1988-03-25 | 740 | 740 | 730 | 730 | 49,000 | 280.77 |
| 1988-03-24 | 740 | 750 | 725 | 740 | 79,000 | 284.62 |
| 1988-03-23 | 685 | 728 | 685 | 725 | 54,000 | 278.85 |
| 1988-03-22 | 686 | 686 | 676 | 676 | 7,000 | 260 |
| 1988-03-18 | 651 | 680 | 651 | 676 | 18,000 | 260 |
| 1988-03-17 | 669 | 670 | 655 | 656 | 22,000 | 252.31 |
| 1988-03-16 | 670 | 680 | 670 | 670 | 31,000 | 257.69 |
| 1988-03-15 | 691 | 700 | 660 | 660 | 106,000 | 253.85 |
| 1988-03-14 | 640 | 681 | 640 | 681 | 64,000 | 261.92 |
| 1988-03-11 | 600 | 610 | 600 | 610 | 6,000 | 234.62 |
| 1988-03-10 | 600 | 610 | 600 | 610 | 31,000 | 234.62 |
| 1988-03-09 | 605 | 605 | 605 | 605 | 1,000 | 232.69 |
| 1988-03-08 | 609 | 610 | 600 | 610 | 4,000 | 234.62 |
| 1988-03-07 | 610 | 610 | 610 | 610 | 7,000 | 234.62 |
| 1988-03-03 | 610 | 610 | 580 | 580 | 6,000 | 223.08 |
| 1988-03-02 | 600 | 610 | 600 | 610 | 11,000 | 234.62 |
| 1988-03-01 | 572 | 600 | 571 | 600 | 9,000 | 230.77 |
| 1988-02-29 | 580 | 580 | 570 | 570 | 5,000 | 219.23 |
| 1988-02-26 | 561 | 570 | 561 | 570 | 2,000 | 219.23 |
| 1988-02-25 | 570 | 570 | 560 | 560 | 13,000 | 215.39 |
| 1988-02-23 | 571 | 585 | 570 | 570 | 8,000 | 219.23 |
| 1988-02-22 | 570 | 570 | 570 | 570 | 5,000 | 219.23 |
| 1988-02-18 | 580 | 581 | 580 | 580 | 9,000 | 223.08 |
| 1988-02-17 | 581 | 581 | 581 | 581 | 2,000 | 223.46 |
| 1988-02-16 | 570 | 570 | 570 | 570 | 2,000 | 219.23 |
| 1988-02-15 | 600 | 600 | 600 | 600 | 3,000 | 230.77 |
| 1988-02-10 | 618 | 618 | 601 | 601 | 6,000 | 231.15 |
| 1988-02-06 | 601 | 610 | 601 | 610 | 3,000 | 234.62 |
| 1988-02-05 | 602 | 602 | 602 | 602 | 7,000 | 231.54 |
| 1988-02-04 | 628 | 628 | 600 | 600 | 11,000 | 230.77 |
| 1988-02-03 | 625 | 630 | 610 | 630 | 18,000 | 242.31 |
| 1988-02-02 | 610 | 620 | 600 | 620 | 22,000 | 238.46 |
| 1988-02-01 | 600 | 600 | 590 | 590 | 4,000 | 226.92 |
| 1988-01-30 | 595 | 595 | 595 | 595 | 3,000 | 228.85 |
| 1988-01-29 | 630 | 630 | 590 | 595 | 34,000 | 228.85 |
| 1988-01-28 | 623 | 623 | 615 | 615 | 40,000 | 236.54 |
| 1988-01-27 | 551 | 570 | 550 | 570 | 20,000 | 219.23 |
| 1988-01-26 | 565 | 565 | 545 | 550 | 32,000 | 211.54 |
| 1988-01-25 | 590 | 590 | 560 | 560 | 11,000 | 215.39 |
| 1988-01-23 | 590 | 590 | 590 | 590 | 11,000 | 226.92 |
| 1988-01-20 | 600 | 600 | 600 | 600 | 1,000 | 230.77 |
| 1988-01-19 | 610 | 610 | 610 | 610 | 1,000 | 234.62 |
| 1988-01-18 | 600 | 600 | 600 | 600 | 15,000 | 230.77 |
| 1988-01-14 | 560 | 570 | 560 | 565 | 8,000 | 217.31 |
| 1988-01-13 | 580 | 580 | 570 | 570 | 5,000 | 219.23 |
| 1988-01-12 | 599 | 599 | 599 | 599 | 1,000 | 230.39 |
| 1988-01-11 | 600 | 600 | 600 | 600 | 2,000 | 230.77 |
| 1988-01-08 | 585 | 600 | 580 | 600 | 16,000 | 230.77 |
| 1988-01-07 | 580 | 585 | 579 | 580 | 17,000 | 223.08 |
| 1988-01-06 | 580 | 590 | 580 | 580 | 13,000 | 223.08 |
| 1988-01-05 | 585 | 585 | 585 | 585 | 6,000 | 225 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
