6319 (株)シンニッタン の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,5101,5101,5101,5102,000580.77
1990-12-271,5601,5801,5601,56010,000600
1990-12-261,5601,6201,5601,62025,000623.08
1990-12-201,7201,7201,6801,6803,000646.15
1990-12-191,7101,7301,7001,73022,000665.39
1990-12-181,6301,6501,6301,6506,000634.62
1990-12-171,6601,6601,6501,6508,000634.62
1990-12-141,6901,6901,6601,66026,000638.46
1990-12-131,6601,6901,6501,69025,000650
1990-12-121,6501,6801,6401,65052,000634.62
1990-12-111,6801,7301,6501,65024,000634.62
1990-12-101,6501,6901,6501,65031,000634.62
1990-12-071,6401,7001,6401,65055,000634.62
1990-12-061,5601,6101,5601,6109,000619.23
1990-12-051,5601,5601,4801,53075,000588.46
1990-12-041,6601,6601,5601,56024,000600
1990-12-031,7501,7501,6601,66059,000638.46
1990-11-301,6901,7501,6901,72029,000661.54
1990-11-291,7801,7801,7401,76014,000676.92
1990-11-281,8601,8701,8401,84048,000707.69
1990-11-271,8401,9101,8401,91032,000734.62
1990-11-261,9001,9001,8901,9009,000730.77
1990-11-221,9201,9501,8901,92079,000738.46
1990-11-211,9501,9501,8601,94090,000746.15
1990-11-201,9301,9701,9201,970132,000757.69
1990-11-191,8601,9401,8601,90099,000730.77
1990-11-161,8701,9001,8401,89076,000726.92
1990-11-151,9602,0401,9301,960600,000753.85
1990-11-141,8401,9801,8201,980572,000761.54
1990-11-131,8001,8301,7901,830115,000703.85
1990-11-091,7501,7601,7101,760118,000676.92
1990-11-081,7501,7701,7501,770138,000680.77
1990-11-071,8101,8101,7801,80085,000692.31
1990-11-061,8001,8501,8001,830385,000703.85
1990-11-051,7801,8001,7601,780152,000684.62
1990-11-021,7201,7601,7101,760170,000676.92
1990-11-011,8301,8301,7501,780322,000684.62
1990-10-311,7701,9201,7701,8002,713,999692.31
1990-10-301,5701,8001,5701,8001,485,000692.31
1990-10-291,5801,5801,5501,55058,000596.15
1990-10-261,6201,6201,5701,62048,000623.08
1990-10-251,6401,6801,6301,68037,000646.15
1990-10-241,6201,6201,6001,62018,000623.08
1990-10-221,5001,5001,5001,50010,000576.92
1990-10-171,4501,4601,4501,4608,000561.54
1990-10-161,5001,5001,4601,4608,000561.54
1990-10-151,4601,4601,4601,4609,000561.54
1990-10-091,5901,6001,5301,54021,000592.31
1990-10-031,5501,5601,5501,55014,000596.15
1990-10-021,4601,5301,4601,53012,000588.46
1990-09-281,5301,5301,5301,5306,000588.46
1990-09-271,5901,5901,5901,5905,000611.54
1990-09-261,6201,6201,6201,6201,000623.08
1990-09-201,6801,6801,6801,6801,000646.15
1990-09-191,7001,7001,7001,7005,000653.85
1990-09-181,7201,7201,7001,72019,000661.54
1990-09-141,7901,7901,7501,7503,000673.08
1990-09-121,8001,8001,8001,8002,000692.31
1990-09-111,6701,6701,6701,6703,000642.31
1990-09-061,8701,8701,8701,8702,000719.23
1990-09-031,9001,9001,9001,9001,000730.77
1990-08-311,8901,9001,8501,8909,000726.92
1990-08-281,8201,8901,8201,8905,000726.92
1990-08-271,6601,7701,6601,77014,000680.77
1990-08-221,8401,8501,8401,8406,000707.69
1990-08-211,9001,9001,9001,9004,000730.77
1990-08-151,9601,9901,9501,99012,000765.39
1990-08-141,9902,0001,9902,00010,000769.23
1990-08-132,0302,0302,0302,0301,000780.77
1990-08-101,9702,0301,9702,0303,000780.77
1990-08-092,0502,0501,9701,9703,000757.69
1990-08-082,0002,0001,9702,0007,000769.23
1990-08-071,9401,9701,9401,97012,000757.69
1990-08-062,1402,1502,1002,10011,000807.69
1990-08-032,1602,2002,1602,20012,000846.15
1990-08-022,2002,2002,2002,2009,000846.15
1990-08-012,1502,2002,1502,17014,000834.62
1990-07-302,1002,1202,1002,1206,000815.39
1990-07-272,2202,2202,1802,2005,000846.15
1990-07-262,2502,2702,2202,25021,000865.39
1990-07-252,1002,2002,1002,20035,000846.15
1990-07-242,1902,1902,1002,10014,000807.69
1990-07-232,2602,2602,1902,2305,000857.69
1990-07-202,2802,2902,2702,28010,000876.92
1990-07-192,2902,3302,2902,29011,000880.77
1990-07-182,2502,3002,2502,25023,000865.39
1990-07-172,3702,3802,3002,34040,000900
1990-07-162,4302,4302,3902,39011,000919.23
1990-07-132,3602,4002,3602,39030,000919.23
1990-07-122,3602,4002,3602,40029,000923.08
1990-07-112,3902,4302,3902,43036,000934.62
1990-07-102,4602,4602,3702,43050,000934.62
1990-07-092,4402,4602,4002,45072,000942.31
1990-07-062,4002,4302,3702,400124,000923.08
1990-07-052,2702,3302,2702,33092,000896.15
1990-07-042,2502,2702,2302,27045,000873.08
1990-07-032,2802,2902,2102,25061,000865.39
1990-07-022,2702,2902,2702,27044,000873.08
1990-06-292,2902,3002,2302,28039,000876.92
1990-06-282,2502,3402,2402,260142,000869.23
1990-06-272,2502,2602,2402,25083,000865.39
1990-06-262,2602,2602,2402,25075,000865.39
1990-06-252,2902,2902,2302,26095,000869.23
1990-06-222,2002,2802,1702,260282,000869.23
1990-06-212,2202,2302,1702,20057,000846.15
1990-06-202,1102,2402,1102,220157,000853.85
1990-06-192,1802,1802,1102,15071,000826.92
1990-06-182,1102,2202,1102,200428,000846.15
1990-06-152,1002,1202,0402,110265,000811.54
1990-06-141,9302,0901,9202,090584,000803.85
1990-06-131,9301,9301,9101,91023,000734.62
1990-06-121,8901,9101,8701,91051,000734.62
1990-06-111,9601,9601,8901,89026,000726.92
1990-06-082,0002,0001,9601,96028,000753.85
1990-06-071,9502,0101,9501,990254,000765.39
1990-06-061,8501,9501,8501,950182,000750
1990-06-051,8801,8801,8401,85012,000711.54
1990-06-041,8801,8801,8701,87020,000719.23
1990-06-011,8501,8601,8401,85044,000711.54
1990-05-311,8001,8501,7801,85039,000711.54
1990-05-301,8001,8001,7801,7806,000684.62
1990-05-291,8301,8501,8001,80018,000692.31
1990-05-281,8601,8601,8501,85023,000711.54
1990-05-251,8301,8501,8301,85029,000711.54
1990-05-241,8301,8501,8201,83043,000703.85
1990-05-231,8301,8301,8201,83044,000703.85
1990-05-221,8201,8401,8001,830115,000703.85
1990-05-211,8401,8401,7501,800199,000692.31
1990-05-181,6301,6501,6201,65031,000634.62
1990-05-171,5401,6201,5401,62040,000623.08
1990-05-161,5201,5401,5001,54023,000592.31
1990-05-151,5301,5301,5101,5106,000580.77
1990-05-141,5401,5401,5001,5008,000576.92
1990-05-111,4701,5301,4701,5309,000588.46
1990-05-101,4601,5001,4601,5008,000576.92
1990-05-091,4501,4601,4501,4608,000561.54
1990-05-081,4701,4701,4701,4701,000565.39
1990-05-071,4301,4501,4301,45013,000557.69
1990-05-021,4501,4501,4201,4506,000557.69
1990-05-011,4101,4501,4101,4505,000557.69
1990-04-261,4701,4701,4601,47014,000565.39
1990-04-251,4501,4501,4501,4501,000557.69
1990-04-201,4601,5501,4601,55020,000596.15
1990-04-191,4601,4801,4601,4804,000569.23
1990-04-111,4601,4601,4501,4608,000561.54
1990-04-101,4501,4501,4501,4502,000557.69
1990-04-091,4401,4601,4401,4602,000561.54
1990-04-061,3401,4401,3401,44024,000553.85
1990-04-051,4001,4001,4001,40013,000538.46
1990-04-041,4201,4401,4201,44013,000553.85
1990-04-021,6301,7001,6301,63015,000626.92
1990-03-291,7201,7201,7001,70013,000653.85
1990-03-281,6901,6901,6901,6902,000650
1990-03-261,6701,7001,6701,70016,000653.85
1990-03-231,6101,7001,5501,70027,000653.85
1990-03-221,6501,6501,6501,65020,000634.62
1990-03-201,6401,7901,6401,79077,000688.46
1990-03-191,6501,6701,6001,67044,000642.31
1990-03-161,6001,6201,6001,6209,000623.08
1990-03-151,6001,6001,6001,6001,000615.39
1990-03-141,6001,6001,6001,6005,000615.39
1990-03-131,6901,6901,6501,67016,000642.31
1990-03-121,7201,7201,7101,71025,000657.69
1990-03-091,7501,7501,7201,72010,000661.54
1990-03-081,7201,7301,7101,72013,000661.54
1990-03-071,7001,7501,7001,75019,000673.08
1990-03-061,7801,7801,7101,7108,000657.69
1990-03-051,7001,7701,7001,77025,000680.77
1990-03-021,7401,7401,6801,69013,000650
1990-03-011,7501,7701,7501,75031,000673.08
1990-02-281,6601,7501,6501,75014,000673.08
1990-02-271,5601,6301,5601,63037,000626.92
1990-02-261,7101,7101,6301,63022,000626.92
1990-02-231,7401,7401,7001,73024,000665.39
1990-02-221,7501,7501,7501,75038,000673.08
1990-02-211,7501,7801,7501,75026,000673.08
1990-02-201,7601,7601,7501,75020,000673.08
1990-02-191,8001,8001,7701,7706,000680.77
1990-02-161,8201,8401,8001,81034,000696.15
1990-02-151,8501,8701,8301,85049,000711.54
1990-02-141,8501,8801,8001,85080,000711.54
1990-02-131,7801,9101,7801,870167,000719.23
1990-02-091,7701,8101,7701,810104,000696.15
1990-02-081,7601,7601,7501,76031,000676.92
1990-02-071,7801,7901,7501,79054,000688.46
1990-02-061,7201,7801,7201,780143,000684.62
1990-02-051,7101,7201,6801,71079,000657.69
1990-02-021,6501,7001,6501,68084,000646.15
1990-02-011,6001,6301,6001,63043,000626.92
1990-01-311,5901,5901,5801,59017,000611.54
1990-01-301,5901,5901,5801,5806,000607.69
1990-01-291,5901,6001,5901,6008,000615.39
1990-01-261,6301,6301,6001,6008,000615.39
1990-01-251,6001,6301,6001,63031,000626.92
1990-01-241,6501,6601,6001,600164,000615.39
1990-01-231,5801,6301,5601,630125,000626.92
1990-01-221,6001,6101,5701,58020,000607.69
1990-01-191,6301,6301,5901,59045,000611.54
1990-01-181,6201,6401,5901,62039,000623.08
1990-01-171,5301,6101,5301,61028,000619.23
1990-01-161,6401,6401,5501,56036,000600
1990-01-121,6601,6701,6301,63061,000626.92
1990-01-111,6501,6701,6101,63085,000626.92
1990-01-101,5701,6401,5301,630294,000626.92
1990-01-091,5401,5701,5301,56086,000600
1990-01-081,5601,5701,5101,51047,000580.77
1990-01-051,5201,5701,5001,50093,000576.92
1990-01-041,4901,5001,4701,50014,000576.92

分割・併合履歴 : [2018-03-28]1株→2株 [2005-03-28]1株→1.3株