6319 (株)シンニッタン の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,470 | 1,470 | 1,450 | 1,450 | 13,000 | 557.69 |
| 1989-12-28 | 1,470 | 1,480 | 1,470 | 1,480 | 11,000 | 569.23 |
| 1989-12-27 | 1,470 | 1,490 | 1,430 | 1,460 | 52,000 | 561.54 |
| 1989-12-26 | 1,440 | 1,470 | 1,400 | 1,460 | 31,000 | 561.54 |
| 1989-12-25 | 1,460 | 1,460 | 1,430 | 1,430 | 33,000 | 550 |
| 1989-12-22 | 1,470 | 1,470 | 1,460 | 1,470 | 38,000 | 565.39 |
| 1989-12-21 | 1,470 | 1,470 | 1,470 | 1,470 | 20,000 | 565.39 |
| 1989-12-20 | 1,470 | 1,480 | 1,470 | 1,470 | 57,000 | 565.39 |
| 1989-12-19 | 1,480 | 1,480 | 1,470 | 1,480 | 57,000 | 569.23 |
| 1989-12-18 | 1,520 | 1,520 | 1,480 | 1,480 | 94,000 | 569.23 |
| 1989-12-15 | 1,520 | 1,520 | 1,450 | 1,480 | 241,000 | 569.23 |
| 1989-12-14 | 1,420 | 1,490 | 1,400 | 1,480 | 320,000 | 569.23 |
| 1989-12-13 | 1,300 | 1,420 | 1,300 | 1,420 | 224,000 | 546.15 |
| 1989-12-12 | 1,290 | 1,300 | 1,270 | 1,290 | 71,000 | 496.15 |
| 1989-12-11 | 1,250 | 1,290 | 1,250 | 1,270 | 50,000 | 488.46 |
| 1989-12-08 | 1,230 | 1,250 | 1,220 | 1,250 | 19,000 | 480.77 |
| 1989-12-07 | 1,180 | 1,240 | 1,180 | 1,240 | 33,000 | 476.92 |
| 1989-12-06 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 461.54 |
| 1989-12-05 | 1,210 | 1,240 | 1,210 | 1,230 | 17,000 | 473.08 |
| 1989-12-04 | 1,230 | 1,250 | 1,210 | 1,240 | 17,000 | 476.92 |
| 1989-12-01 | 1,230 | 1,240 | 1,180 | 1,180 | 31,000 | 453.85 |
| 1989-11-30 | 1,170 | 1,200 | 1,170 | 1,200 | 10,000 | 461.54 |
| 1989-11-29 | 1,190 | 1,240 | 1,170 | 1,240 | 22,000 | 476.92 |
| 1989-11-28 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 461.54 |
| 1989-11-27 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 457.69 |
| 1989-11-24 | 1,160 | 1,190 | 1,150 | 1,150 | 26,000 | 442.31 |
| 1989-11-22 | 1,230 | 1,240 | 1,220 | 1,220 | 9,000 | 469.23 |
| 1989-11-21 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 473.08 |
| 1989-11-20 | 1,230 | 1,250 | 1,230 | 1,240 | 13,000 | 476.92 |
| 1989-11-17 | 1,240 | 1,250 | 1,240 | 1,250 | 12,000 | 480.77 |
| 1989-11-16 | 1,250 | 1,250 | 1,240 | 1,240 | 32,000 | 476.92 |
| 1989-11-15 | 1,250 | 1,260 | 1,250 | 1,260 | 28,000 | 484.62 |
| 1989-11-14 | 1,250 | 1,280 | 1,250 | 1,280 | 40,000 | 492.31 |
| 1989-11-13 | 1,240 | 1,260 | 1,240 | 1,260 | 45,000 | 484.62 |
| 1989-11-10 | 1,210 | 1,240 | 1,200 | 1,220 | 38,000 | 469.23 |
| 1989-11-09 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 469.23 |
| 1989-11-08 | 1,210 | 1,230 | 1,200 | 1,230 | 19,000 | 473.08 |
| 1989-11-07 | 1,230 | 1,230 | 1,230 | 1,230 | 20,000 | 473.08 |
| 1989-11-06 | 1,200 | 1,230 | 1,200 | 1,230 | 30,000 | 473.08 |
| 1989-11-02 | 1,200 | 1,200 | 1,190 | 1,200 | 22,000 | 461.54 |
| 1989-11-01 | 1,210 | 1,210 | 1,190 | 1,190 | 35,000 | 457.69 |
| 1989-10-31 | 1,210 | 1,230 | 1,210 | 1,210 | 43,000 | 465.39 |
| 1989-10-30 | 1,250 | 1,270 | 1,230 | 1,230 | 23,000 | 473.08 |
| 1989-10-27 | 1,260 | 1,270 | 1,250 | 1,250 | 49,000 | 480.77 |
| 1989-10-26 | 1,270 | 1,290 | 1,270 | 1,270 | 31,000 | 488.46 |
| 1989-10-25 | 1,280 | 1,290 | 1,280 | 1,290 | 25,000 | 496.15 |
| 1989-10-24 | 1,270 | 1,290 | 1,260 | 1,290 | 70,000 | 496.15 |
| 1989-10-23 | 1,260 | 1,270 | 1,260 | 1,260 | 14,000 | 484.62 |
| 1989-10-20 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 | 492.31 |
| 1989-10-19 | 1,240 | 1,260 | 1,230 | 1,260 | 31,000 | 484.62 |
| 1989-10-18 | 1,240 | 1,260 | 1,220 | 1,220 | 37,000 | 469.23 |
| 1989-10-17 | 1,280 | 1,280 | 1,250 | 1,270 | 19,000 | 488.46 |
| 1989-10-16 | 1,260 | 1,260 | 1,200 | 1,200 | 52,000 | 461.54 |
| 1989-10-13 | 1,220 | 1,300 | 1,210 | 1,300 | 67,000 | 500 |
| 1989-10-12 | 1,280 | 1,290 | 1,240 | 1,240 | 101,000 | 476.92 |
| 1989-10-11 | 1,240 | 1,300 | 1,230 | 1,270 | 251,000 | 488.46 |
| 1989-10-09 | 1,220 | 1,230 | 1,180 | 1,180 | 102,000 | 453.85 |
| 1989-10-06 | 1,210 | 1,220 | 1,190 | 1,200 | 101,000 | 461.54 |
| 1989-10-05 | 1,220 | 1,230 | 1,200 | 1,210 | 76,000 | 465.39 |
| 1989-10-04 | 1,190 | 1,220 | 1,170 | 1,190 | 134,000 | 457.69 |
| 1989-10-03 | 1,140 | 1,180 | 1,120 | 1,180 | 62,000 | 453.85 |
| 1989-10-02 | 1,140 | 1,140 | 1,120 | 1,120 | 34,000 | 430.77 |
| 1989-09-29 | 1,120 | 1,130 | 1,100 | 1,100 | 29,000 | 423.08 |
| 1989-09-28 | 1,140 | 1,150 | 1,110 | 1,130 | 63,000 | 434.62 |
| 1989-09-27 | 1,090 | 1,140 | 1,090 | 1,140 | 112,000 | 438.46 |
| 1989-09-25 | 1,080 | 1,100 | 1,080 | 1,090 | 31,000 | 419.23 |
| 1989-09-22 | 1,090 | 1,100 | 1,070 | 1,070 | 55,000 | 411.54 |
| 1989-09-21 | 1,090 | 1,090 | 1,080 | 1,090 | 20,000 | 419.23 |
| 1989-09-20 | 1,070 | 1,100 | 1,070 | 1,090 | 33,000 | 419.23 |
| 1989-09-19 | 1,080 | 1,100 | 1,070 | 1,070 | 43,000 | 411.54 |
| 1989-09-18 | 1,080 | 1,100 | 1,070 | 1,070 | 102,000 | 411.54 |
| 1989-09-14 | 1,080 | 1,090 | 1,070 | 1,080 | 51,000 | 415.39 |
| 1989-09-13 | 1,060 | 1,070 | 1,060 | 1,060 | 59,000 | 407.69 |
| 1989-09-12 | 1,050 | 1,060 | 1,050 | 1,050 | 35,000 | 403.85 |
| 1989-09-11 | 1,070 | 1,070 | 1,040 | 1,060 | 27,000 | 407.69 |
| 1989-09-08 | 1,070 | 1,070 | 1,030 | 1,050 | 120,000 | 403.85 |
| 1989-09-07 | 1,060 | 1,080 | 1,050 | 1,070 | 44,000 | 411.54 |
| 1989-09-06 | 1,090 | 1,090 | 1,050 | 1,050 | 77,000 | 403.85 |
| 1989-09-05 | 1,040 | 1,100 | 1,030 | 1,090 | 171,000 | 419.23 |
| 1989-09-04 | 1,040 | 1,040 | 1,020 | 1,020 | 74,000 | 392.31 |
| 1989-09-01 | 1,000 | 1,040 | 1,000 | 1,020 | 60,000 | 392.31 |
| 1989-08-31 | 1,000 | 1,010 | 999 | 999 | 25,000 | 384.23 |
| 1989-08-30 | 1,010 | 1,020 | 1,000 | 1,000 | 36,000 | 384.62 |
| 1989-08-29 | 1,020 | 1,020 | 1,000 | 1,020 | 21,000 | 392.31 |
| 1989-08-28 | 1,030 | 1,030 | 1,020 | 1,030 | 26,000 | 396.15 |
| 1989-08-25 | 1,010 | 1,020 | 1,000 | 1,020 | 29,000 | 392.31 |
| 1989-08-24 | 1,040 | 1,040 | 1,020 | 1,020 | 56,000 | 392.31 |
| 1989-08-23 | 1,040 | 1,040 | 1,010 | 1,030 | 74,000 | 396.15 |
| 1989-08-22 | 1,020 | 1,040 | 1,020 | 1,040 | 57,000 | 400 |
| 1989-08-21 | 1,040 | 1,050 | 1,020 | 1,020 | 86,000 | 392.31 |
| 1989-08-18 | 970 | 1,040 | 970 | 1,020 | 242,000 | 392.31 |
| 1989-08-17 | 965 | 970 | 955 | 960 | 60,000 | 369.23 |
| 1989-08-16 | 960 | 965 | 950 | 955 | 36,000 | 367.31 |
| 1989-08-15 | 965 | 965 | 955 | 960 | 30,000 | 369.23 |
| 1989-08-14 | 951 | 970 | 950 | 970 | 15,000 | 373.08 |
| 1989-08-11 | 960 | 965 | 950 | 950 | 45,000 | 365.39 |
| 1989-08-10 | 940 | 980 | 940 | 955 | 201,000 | 367.31 |
| 1989-08-09 | 925 | 935 | 920 | 930 | 58,000 | 357.69 |
| 1989-08-08 | 920 | 930 | 911 | 911 | 26,000 | 350.39 |
| 1989-08-07 | 916 | 920 | 910 | 920 | 56,000 | 353.85 |
| 1989-08-04 | 920 | 920 | 910 | 915 | 33,000 | 351.92 |
| 1989-08-03 | 910 | 918 | 905 | 918 | 37,000 | 353.08 |
| 1989-08-02 | 902 | 910 | 900 | 910 | 24,000 | 350 |
| 1989-08-01 | 910 | 910 | 900 | 900 | 24,000 | 346.15 |
| 1989-07-31 | 910 | 910 | 890 | 905 | 37,000 | 348.08 |
| 1989-07-28 | 900 | 910 | 896 | 900 | 39,000 | 346.15 |
| 1989-07-27 | 895 | 895 | 890 | 895 | 55,000 | 344.23 |
| 1989-07-26 | 900 | 900 | 891 | 895 | 41,000 | 344.23 |
| 1989-07-25 | 920 | 920 | 890 | 900 | 40,000 | 346.15 |
| 1989-07-24 | 928 | 930 | 901 | 920 | 30,000 | 353.85 |
| 1989-07-21 | 940 | 940 | 925 | 930 | 37,000 | 357.69 |
| 1989-07-20 | 917 | 939 | 900 | 930 | 30,000 | 357.69 |
| 1989-07-19 | 931 | 948 | 911 | 911 | 61,000 | 350.39 |
| 1989-07-18 | 916 | 938 | 916 | 934 | 63,000 | 359.23 |
| 1989-07-17 | 930 | 931 | 911 | 911 | 26,000 | 350.39 |
| 1989-07-14 | 934 | 940 | 925 | 926 | 46,000 | 356.15 |
| 1989-07-13 | 940 | 945 | 925 | 935 | 49,000 | 359.62 |
| 1989-07-12 | 946 | 950 | 929 | 950 | 87,000 | 365.39 |
| 1989-07-11 | 960 | 969 | 940 | 940 | 125,000 | 361.54 |
| 1989-07-10 | 918 | 980 | 911 | 980 | 221,000 | 376.92 |
| 1989-07-07 | 891 | 920 | 890 | 908 | 158,000 | 349.23 |
| 1989-07-06 | 880 | 895 | 877 | 880 | 50,000 | 338.46 |
| 1989-07-05 | 880 | 880 | 876 | 877 | 62,000 | 337.31 |
| 1989-07-04 | 879 | 890 | 871 | 876 | 50,000 | 336.92 |
| 1989-07-03 | 890 | 897 | 870 | 880 | 14,000 | 338.46 |
| 1989-06-30 | 890 | 895 | 880 | 880 | 21,000 | 338.46 |
| 1989-06-29 | 890 | 900 | 890 | 900 | 95,000 | 346.15 |
| 1989-06-28 | 865 | 880 | 865 | 880 | 167,000 | 338.46 |
| 1989-06-27 | 878 | 878 | 870 | 876 | 46,000 | 336.92 |
| 1989-06-26 | 880 | 880 | 867 | 879 | 84,000 | 338.08 |
| 1989-06-23 | 900 | 900 | 888 | 900 | 38,000 | 346.15 |
| 1989-06-22 | 925 | 925 | 891 | 901 | 42,000 | 346.54 |
| 1989-06-21 | 925 | 933 | 918 | 925 | 76,000 | 355.77 |
| 1989-06-20 | 900 | 920 | 900 | 918 | 71,000 | 353.08 |
| 1989-06-19 | 880 | 900 | 880 | 895 | 52,000 | 344.23 |
| 1989-06-16 | 895 | 895 | 860 | 870 | 70,000 | 334.62 |
| 1989-06-15 | 876 | 876 | 860 | 874 | 24,000 | 336.15 |
| 1989-06-14 | 871 | 880 | 870 | 877 | 14,000 | 337.31 |
| 1989-06-13 | 900 | 900 | 865 | 865 | 49,000 | 332.69 |
| 1989-06-12 | 880 | 900 | 875 | 900 | 161,000 | 346.15 |
| 1989-06-09 | 820 | 866 | 820 | 865 | 98,000 | 332.69 |
| 1989-06-08 | 780 | 800 | 780 | 800 | 20,000 | 307.69 |
| 1989-06-07 | 780 | 790 | 780 | 790 | 13,000 | 303.85 |
| 1989-06-01 | 780 | 780 | 780 | 780 | 2,000 | 300 |
| 1989-05-31 | 780 | 780 | 780 | 780 | 3,000 | 300 |
| 1989-05-30 | 779 | 779 | 779 | 779 | 2,000 | 299.62 |
| 1989-05-29 | 779 | 779 | 779 | 779 | 3,000 | 299.62 |
| 1989-05-26 | 782 | 790 | 780 | 789 | 6,000 | 303.46 |
| 1989-05-25 | 780 | 780 | 780 | 780 | 5,000 | 300 |
| 1989-05-23 | 755 | 755 | 754 | 754 | 6,000 | 290 |
| 1989-05-22 | 756 | 756 | 754 | 754 | 7,000 | 290 |
| 1989-05-19 | 750 | 752 | 750 | 752 | 3,000 | 289.23 |
| 1989-05-15 | 780 | 780 | 751 | 760 | 3,000 | 292.31 |
| 1989-05-11 | 797 | 797 | 797 | 797 | 1,000 | 306.54 |
| 1989-05-10 | 798 | 800 | 791 | 800 | 19,000 | 307.69 |
| 1989-05-09 | 795 | 805 | 795 | 800 | 25,000 | 307.69 |
| 1989-05-08 | 775 | 775 | 774 | 775 | 14,000 | 298.08 |
| 1989-05-02 | 745 | 755 | 745 | 755 | 16,000 | 290.39 |
| 1989-05-01 | 750 | 751 | 750 | 750 | 4,000 | 288.46 |
| 1989-04-28 | 750 | 750 | 750 | 750 | 10,000 | 288.46 |
| 1989-04-27 | 750 | 750 | 750 | 750 | 5,000 | 288.46 |
| 1989-04-26 | 750 | 760 | 750 | 750 | 14,000 | 288.46 |
| 1989-04-25 | 735 | 750 | 735 | 750 | 48,000 | 288.46 |
| 1989-04-24 | 735 | 735 | 735 | 735 | 5,000 | 282.69 |
| 1989-04-21 | 735 | 735 | 735 | 735 | 2,000 | 282.69 |
| 1989-04-18 | 720 | 720 | 720 | 720 | 1,000 | 276.92 |
| 1989-04-17 | 740 | 740 | 735 | 735 | 4,000 | 282.69 |
| 1989-04-13 | 739 | 739 | 739 | 739 | 1,000 | 284.23 |
| 1989-04-12 | 740 | 740 | 740 | 740 | 4,000 | 284.62 |
| 1989-04-11 | 740 | 740 | 740 | 740 | 1,000 | 284.62 |
| 1989-04-10 | 740 | 740 | 740 | 740 | 1,000 | 284.62 |
| 1989-04-07 | 735 | 740 | 732 | 740 | 28,000 | 284.62 |
| 1989-04-06 | 735 | 735 | 730 | 735 | 13,000 | 282.69 |
| 1989-04-05 | 710 | 736 | 710 | 735 | 10,000 | 282.69 |
| 1989-04-04 | 711 | 711 | 710 | 710 | 3,000 | 273.08 |
| 1989-04-03 | 690 | 710 | 690 | 710 | 8,000 | 273.08 |
| 1989-03-31 | 700 | 700 | 695 | 695 | 8,000 | 267.31 |
| 1989-03-30 | 681 | 690 | 681 | 690 | 5,000 | 265.39 |
| 1989-03-29 | 678 | 678 | 678 | 678 | 1,000 | 260.77 |
| 1989-03-28 | 690 | 691 | 690 | 691 | 3,000 | 265.77 |
| 1989-03-27 | 682 | 690 | 682 | 690 | 7,000 | 265.39 |
| 1989-03-24 | 681 | 681 | 680 | 681 | 18,000 | 261.92 |
| 1989-03-23 | 681 | 681 | 681 | 681 | 6,000 | 261.92 |
| 1989-03-22 | 681 | 681 | 680 | 681 | 5,000 | 261.92 |
| 1989-03-20 | 675 | 681 | 675 | 681 | 14,000 | 261.92 |
| 1989-03-17 | 671 | 671 | 671 | 671 | 1,000 | 258.08 |
| 1989-03-16 | 682 | 682 | 661 | 661 | 5,000 | 254.23 |
| 1989-03-15 | 681 | 681 | 681 | 681 | 4,000 | 261.92 |
| 1989-03-14 | 690 | 690 | 682 | 682 | 2,000 | 262.31 |
| 1989-03-13 | 690 | 690 | 690 | 690 | 2,000 | 265.39 |
| 1989-03-10 | 690 | 690 | 680 | 680 | 11,000 | 261.54 |
| 1989-03-08 | 690 | 690 | 690 | 690 | 2,000 | 265.39 |
| 1989-03-07 | 690 | 690 | 680 | 680 | 3,000 | 261.54 |
| 1989-03-06 | 690 | 690 | 690 | 690 | 1,000 | 265.39 |
| 1989-03-02 | 670 | 670 | 670 | 670 | 1,000 | 257.69 |
| 1989-03-01 | 690 | 690 | 670 | 670 | 2,000 | 257.69 |
| 1989-02-28 | 660 | 670 | 660 | 670 | 23,000 | 257.69 |
| 1989-02-27 | 670 | 670 | 670 | 670 | 3,000 | 257.69 |
| 1989-02-22 | 690 | 690 | 690 | 690 | 3,000 | 265.39 |
| 1989-02-21 | 695 | 695 | 695 | 695 | 51,000 | 267.31 |
| 1989-02-20 | 683 | 700 | 683 | 700 | 5,000 | 269.23 |
| 1989-02-17 | 683 | 683 | 683 | 683 | 1,000 | 262.69 |
| 1989-02-13 | 680 | 680 | 680 | 680 | 6,000 | 261.54 |
| 1989-02-09 | 720 | 724 | 720 | 724 | 7,000 | 278.46 |
| 1989-02-08 | 716 | 716 | 715 | 716 | 4,000 | 275.39 |
| 1989-02-07 | 734 | 735 | 716 | 716 | 12,000 | 275.39 |
| 1989-02-06 | 721 | 735 | 720 | 735 | 7,000 | 282.69 |
| 1989-02-03 | 715 | 715 | 705 | 715 | 14,000 | 275 |
| 1989-02-02 | 695 | 700 | 695 | 700 | 7,000 | 269.23 |
| 1989-01-31 | 725 | 725 | 715 | 715 | 6,000 | 275 |
| 1989-01-30 | 740 | 740 | 735 | 735 | 14,000 | 282.69 |
| 1989-01-28 | 739 | 740 | 739 | 740 | 21,000 | 284.62 |
| 1989-01-27 | 727 | 740 | 720 | 738 | 27,000 | 283.85 |
| 1989-01-26 | 728 | 728 | 728 | 728 | 19,000 | 280 |
| 1989-01-25 | 668 | 680 | 667 | 680 | 15,000 | 261.54 |
| 1989-01-24 | 656 | 665 | 656 | 665 | 6,000 | 255.77 |
| 1989-01-23 | 655 | 655 | 650 | 655 | 6,000 | 251.92 |
| 1989-01-20 | 660 | 660 | 660 | 660 | 4,000 | 253.85 |
| 1989-01-19 | 651 | 670 | 651 | 665 | 10,000 | 255.77 |
| 1989-01-18 | 650 | 650 | 650 | 650 | 5,000 | 250 |
| 1989-01-17 | 630 | 631 | 620 | 631 | 5,000 | 242.69 |
| 1989-01-13 | 620 | 620 | 615 | 620 | 6,000 | 238.46 |
| 1989-01-12 | 617 | 620 | 616 | 620 | 5,000 | 238.46 |
| 1989-01-10 | 615 | 615 | 615 | 615 | 1,000 | 236.54 |
| 1989-01-09 | 615 | 615 | 615 | 615 | 1,000 | 236.54 |
| 1989-01-06 | 610 | 610 | 610 | 610 | 2,000 | 234.62 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
