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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 580.77 |
| 1990-12-27 | 1,560 | 1,580 | 1,560 | 1,560 | 10,000 | 600 |
| 1990-12-26 | 1,560 | 1,620 | 1,560 | 1,620 | 25,000 | 623.08 |
| 1990-12-20 | 1,720 | 1,720 | 1,680 | 1,680 | 3,000 | 646.15 |
| 1990-12-19 | 1,710 | 1,730 | 1,700 | 1,730 | 22,000 | 665.39 |
| 1990-12-18 | 1,630 | 1,650 | 1,630 | 1,650 | 6,000 | 634.62 |
| 1990-12-17 | 1,660 | 1,660 | 1,650 | 1,650 | 8,000 | 634.62 |
| 1990-12-14 | 1,690 | 1,690 | 1,660 | 1,660 | 26,000 | 638.46 |
| 1990-12-13 | 1,660 | 1,690 | 1,650 | 1,690 | 25,000 | 650 |
| 1990-12-12 | 1,650 | 1,680 | 1,640 | 1,650 | 52,000 | 634.62 |
| 1990-12-11 | 1,680 | 1,730 | 1,650 | 1,650 | 24,000 | 634.62 |
| 1990-12-10 | 1,650 | 1,690 | 1,650 | 1,650 | 31,000 | 634.62 |
| 1990-12-07 | 1,640 | 1,700 | 1,640 | 1,650 | 55,000 | 634.62 |
| 1990-12-06 | 1,560 | 1,610 | 1,560 | 1,610 | 9,000 | 619.23 |
| 1990-12-05 | 1,560 | 1,560 | 1,480 | 1,530 | 75,000 | 588.46 |
| 1990-12-04 | 1,660 | 1,660 | 1,560 | 1,560 | 24,000 | 600 |
| 1990-12-03 | 1,750 | 1,750 | 1,660 | 1,660 | 59,000 | 638.46 |
| 1990-11-30 | 1,690 | 1,750 | 1,690 | 1,720 | 29,000 | 661.54 |
| 1990-11-29 | 1,780 | 1,780 | 1,740 | 1,760 | 14,000 | 676.92 |
| 1990-11-28 | 1,860 | 1,870 | 1,840 | 1,840 | 48,000 | 707.69 |
| 1990-11-27 | 1,840 | 1,910 | 1,840 | 1,910 | 32,000 | 734.62 |
| 1990-11-26 | 1,900 | 1,900 | 1,890 | 1,900 | 9,000 | 730.77 |
| 1990-11-22 | 1,920 | 1,950 | 1,890 | 1,920 | 79,000 | 738.46 |
| 1990-11-21 | 1,950 | 1,950 | 1,860 | 1,940 | 90,000 | 746.15 |
| 1990-11-20 | 1,930 | 1,970 | 1,920 | 1,970 | 132,000 | 757.69 |
| 1990-11-19 | 1,860 | 1,940 | 1,860 | 1,900 | 99,000 | 730.77 |
| 1990-11-16 | 1,870 | 1,900 | 1,840 | 1,890 | 76,000 | 726.92 |
| 1990-11-15 | 1,960 | 2,040 | 1,930 | 1,960 | 600,000 | 753.85 |
| 1990-11-14 | 1,840 | 1,980 | 1,820 | 1,980 | 572,000 | 761.54 |
| 1990-11-13 | 1,800 | 1,830 | 1,790 | 1,830 | 115,000 | 703.85 |
| 1990-11-09 | 1,750 | 1,760 | 1,710 | 1,760 | 118,000 | 676.92 |
| 1990-11-08 | 1,750 | 1,770 | 1,750 | 1,770 | 138,000 | 680.77 |
| 1990-11-07 | 1,810 | 1,810 | 1,780 | 1,800 | 85,000 | 692.31 |
| 1990-11-06 | 1,800 | 1,850 | 1,800 | 1,830 | 385,000 | 703.85 |
| 1990-11-05 | 1,780 | 1,800 | 1,760 | 1,780 | 152,000 | 684.62 |
| 1990-11-02 | 1,720 | 1,760 | 1,710 | 1,760 | 170,000 | 676.92 |
| 1990-11-01 | 1,830 | 1,830 | 1,750 | 1,780 | 322,000 | 684.62 |
| 1990-10-31 | 1,770 | 1,920 | 1,770 | 1,800 | 2,713,999 | 692.31 |
| 1990-10-30 | 1,570 | 1,800 | 1,570 | 1,800 | 1,485,000 | 692.31 |
| 1990-10-29 | 1,580 | 1,580 | 1,550 | 1,550 | 58,000 | 596.15 |
| 1990-10-26 | 1,620 | 1,620 | 1,570 | 1,620 | 48,000 | 623.08 |
| 1990-10-25 | 1,640 | 1,680 | 1,630 | 1,680 | 37,000 | 646.15 |
| 1990-10-24 | 1,620 | 1,620 | 1,600 | 1,620 | 18,000 | 623.08 |
| 1990-10-22 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 576.92 |
| 1990-10-17 | 1,450 | 1,460 | 1,450 | 1,460 | 8,000 | 561.54 |
| 1990-10-16 | 1,500 | 1,500 | 1,460 | 1,460 | 8,000 | 561.54 |
| 1990-10-15 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 | 561.54 |
| 1990-10-09 | 1,590 | 1,600 | 1,530 | 1,540 | 21,000 | 592.31 |
| 1990-10-03 | 1,550 | 1,560 | 1,550 | 1,550 | 14,000 | 596.15 |
| 1990-10-02 | 1,460 | 1,530 | 1,460 | 1,530 | 12,000 | 588.46 |
| 1990-09-28 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 588.46 |
| 1990-09-27 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 611.54 |
| 1990-09-26 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 623.08 |
| 1990-09-20 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 646.15 |
| 1990-09-19 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 653.85 |
| 1990-09-18 | 1,720 | 1,720 | 1,700 | 1,720 | 19,000 | 661.54 |
| 1990-09-14 | 1,790 | 1,790 | 1,750 | 1,750 | 3,000 | 673.08 |
| 1990-09-12 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 692.31 |
| 1990-09-11 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 642.31 |
| 1990-09-06 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 719.23 |
| 1990-09-03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 730.77 |
| 1990-08-31 | 1,890 | 1,900 | 1,850 | 1,890 | 9,000 | 726.92 |
| 1990-08-28 | 1,820 | 1,890 | 1,820 | 1,890 | 5,000 | 726.92 |
| 1990-08-27 | 1,660 | 1,770 | 1,660 | 1,770 | 14,000 | 680.77 |
| 1990-08-22 | 1,840 | 1,850 | 1,840 | 1,840 | 6,000 | 707.69 |
| 1990-08-21 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 730.77 |
| 1990-08-15 | 1,960 | 1,990 | 1,950 | 1,990 | 12,000 | 765.39 |
| 1990-08-14 | 1,990 | 2,000 | 1,990 | 2,000 | 10,000 | 769.23 |
| 1990-08-13 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 780.77 |
| 1990-08-10 | 1,970 | 2,030 | 1,970 | 2,030 | 3,000 | 780.77 |
| 1990-08-09 | 2,050 | 2,050 | 1,970 | 1,970 | 3,000 | 757.69 |
| 1990-08-08 | 2,000 | 2,000 | 1,970 | 2,000 | 7,000 | 769.23 |
| 1990-08-07 | 1,940 | 1,970 | 1,940 | 1,970 | 12,000 | 757.69 |
| 1990-08-06 | 2,140 | 2,150 | 2,100 | 2,100 | 11,000 | 807.69 |
| 1990-08-03 | 2,160 | 2,200 | 2,160 | 2,200 | 12,000 | 846.15 |
| 1990-08-02 | 2,200 | 2,200 | 2,200 | 2,200 | 9,000 | 846.15 |
| 1990-08-01 | 2,150 | 2,200 | 2,150 | 2,170 | 14,000 | 834.62 |
| 1990-07-30 | 2,100 | 2,120 | 2,100 | 2,120 | 6,000 | 815.39 |
| 1990-07-27 | 2,220 | 2,220 | 2,180 | 2,200 | 5,000 | 846.15 |
| 1990-07-26 | 2,250 | 2,270 | 2,220 | 2,250 | 21,000 | 865.39 |
| 1990-07-25 | 2,100 | 2,200 | 2,100 | 2,200 | 35,000 | 846.15 |
| 1990-07-24 | 2,190 | 2,190 | 2,100 | 2,100 | 14,000 | 807.69 |
| 1990-07-23 | 2,260 | 2,260 | 2,190 | 2,230 | 5,000 | 857.69 |
| 1990-07-20 | 2,280 | 2,290 | 2,270 | 2,280 | 10,000 | 876.92 |
| 1990-07-19 | 2,290 | 2,330 | 2,290 | 2,290 | 11,000 | 880.77 |
| 1990-07-18 | 2,250 | 2,300 | 2,250 | 2,250 | 23,000 | 865.39 |
| 1990-07-17 | 2,370 | 2,380 | 2,300 | 2,340 | 40,000 | 900 |
| 1990-07-16 | 2,430 | 2,430 | 2,390 | 2,390 | 11,000 | 919.23 |
| 1990-07-13 | 2,360 | 2,400 | 2,360 | 2,390 | 30,000 | 919.23 |
| 1990-07-12 | 2,360 | 2,400 | 2,360 | 2,400 | 29,000 | 923.08 |
| 1990-07-11 | 2,390 | 2,430 | 2,390 | 2,430 | 36,000 | 934.62 |
| 1990-07-10 | 2,460 | 2,460 | 2,370 | 2,430 | 50,000 | 934.62 |
| 1990-07-09 | 2,440 | 2,460 | 2,400 | 2,450 | 72,000 | 942.31 |
| 1990-07-06 | 2,400 | 2,430 | 2,370 | 2,400 | 124,000 | 923.08 |
| 1990-07-05 | 2,270 | 2,330 | 2,270 | 2,330 | 92,000 | 896.15 |
| 1990-07-04 | 2,250 | 2,270 | 2,230 | 2,270 | 45,000 | 873.08 |
| 1990-07-03 | 2,280 | 2,290 | 2,210 | 2,250 | 61,000 | 865.39 |
| 1990-07-02 | 2,270 | 2,290 | 2,270 | 2,270 | 44,000 | 873.08 |
| 1990-06-29 | 2,290 | 2,300 | 2,230 | 2,280 | 39,000 | 876.92 |
| 1990-06-28 | 2,250 | 2,340 | 2,240 | 2,260 | 142,000 | 869.23 |
| 1990-06-27 | 2,250 | 2,260 | 2,240 | 2,250 | 83,000 | 865.39 |
| 1990-06-26 | 2,260 | 2,260 | 2,240 | 2,250 | 75,000 | 865.39 |
| 1990-06-25 | 2,290 | 2,290 | 2,230 | 2,260 | 95,000 | 869.23 |
| 1990-06-22 | 2,200 | 2,280 | 2,170 | 2,260 | 282,000 | 869.23 |
| 1990-06-21 | 2,220 | 2,230 | 2,170 | 2,200 | 57,000 | 846.15 |
| 1990-06-20 | 2,110 | 2,240 | 2,110 | 2,220 | 157,000 | 853.85 |
| 1990-06-19 | 2,180 | 2,180 | 2,110 | 2,150 | 71,000 | 826.92 |
| 1990-06-18 | 2,110 | 2,220 | 2,110 | 2,200 | 428,000 | 846.15 |
| 1990-06-15 | 2,100 | 2,120 | 2,040 | 2,110 | 265,000 | 811.54 |
| 1990-06-14 | 1,930 | 2,090 | 1,920 | 2,090 | 584,000 | 803.85 |
| 1990-06-13 | 1,930 | 1,930 | 1,910 | 1,910 | 23,000 | 734.62 |
| 1990-06-12 | 1,890 | 1,910 | 1,870 | 1,910 | 51,000 | 734.62 |
| 1990-06-11 | 1,960 | 1,960 | 1,890 | 1,890 | 26,000 | 726.92 |
| 1990-06-08 | 2,000 | 2,000 | 1,960 | 1,960 | 28,000 | 753.85 |
| 1990-06-07 | 1,950 | 2,010 | 1,950 | 1,990 | 254,000 | 765.39 |
| 1990-06-06 | 1,850 | 1,950 | 1,850 | 1,950 | 182,000 | 750 |
| 1990-06-05 | 1,880 | 1,880 | 1,840 | 1,850 | 12,000 | 711.54 |
| 1990-06-04 | 1,880 | 1,880 | 1,870 | 1,870 | 20,000 | 719.23 |
| 1990-06-01 | 1,850 | 1,860 | 1,840 | 1,850 | 44,000 | 711.54 |
| 1990-05-31 | 1,800 | 1,850 | 1,780 | 1,850 | 39,000 | 711.54 |
| 1990-05-30 | 1,800 | 1,800 | 1,780 | 1,780 | 6,000 | 684.62 |
| 1990-05-29 | 1,830 | 1,850 | 1,800 | 1,800 | 18,000 | 692.31 |
| 1990-05-28 | 1,860 | 1,860 | 1,850 | 1,850 | 23,000 | 711.54 |
| 1990-05-25 | 1,830 | 1,850 | 1,830 | 1,850 | 29,000 | 711.54 |
| 1990-05-24 | 1,830 | 1,850 | 1,820 | 1,830 | 43,000 | 703.85 |
| 1990-05-23 | 1,830 | 1,830 | 1,820 | 1,830 | 44,000 | 703.85 |
| 1990-05-22 | 1,820 | 1,840 | 1,800 | 1,830 | 115,000 | 703.85 |
| 1990-05-21 | 1,840 | 1,840 | 1,750 | 1,800 | 199,000 | 692.31 |
| 1990-05-18 | 1,630 | 1,650 | 1,620 | 1,650 | 31,000 | 634.62 |
| 1990-05-17 | 1,540 | 1,620 | 1,540 | 1,620 | 40,000 | 623.08 |
| 1990-05-16 | 1,520 | 1,540 | 1,500 | 1,540 | 23,000 | 592.31 |
| 1990-05-15 | 1,530 | 1,530 | 1,510 | 1,510 | 6,000 | 580.77 |
| 1990-05-14 | 1,540 | 1,540 | 1,500 | 1,500 | 8,000 | 576.92 |
| 1990-05-11 | 1,470 | 1,530 | 1,470 | 1,530 | 9,000 | 588.46 |
| 1990-05-10 | 1,460 | 1,500 | 1,460 | 1,500 | 8,000 | 576.92 |
| 1990-05-09 | 1,450 | 1,460 | 1,450 | 1,460 | 8,000 | 561.54 |
| 1990-05-08 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 565.39 |
| 1990-05-07 | 1,430 | 1,450 | 1,430 | 1,450 | 13,000 | 557.69 |
| 1990-05-02 | 1,450 | 1,450 | 1,420 | 1,450 | 6,000 | 557.69 |
| 1990-05-01 | 1,410 | 1,450 | 1,410 | 1,450 | 5,000 | 557.69 |
| 1990-04-26 | 1,470 | 1,470 | 1,460 | 1,470 | 14,000 | 565.39 |
| 1990-04-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 557.69 |
| 1990-04-20 | 1,460 | 1,550 | 1,460 | 1,550 | 20,000 | 596.15 |
| 1990-04-19 | 1,460 | 1,480 | 1,460 | 1,480 | 4,000 | 569.23 |
| 1990-04-11 | 1,460 | 1,460 | 1,450 | 1,460 | 8,000 | 561.54 |
| 1990-04-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 557.69 |
| 1990-04-09 | 1,440 | 1,460 | 1,440 | 1,460 | 2,000 | 561.54 |
| 1990-04-06 | 1,340 | 1,440 | 1,340 | 1,440 | 24,000 | 553.85 |
| 1990-04-05 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 538.46 |
| 1990-04-04 | 1,420 | 1,440 | 1,420 | 1,440 | 13,000 | 553.85 |
| 1990-04-02 | 1,630 | 1,700 | 1,630 | 1,630 | 15,000 | 626.92 |
| 1990-03-29 | 1,720 | 1,720 | 1,700 | 1,700 | 13,000 | 653.85 |
| 1990-03-28 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 650 |
| 1990-03-26 | 1,670 | 1,700 | 1,670 | 1,700 | 16,000 | 653.85 |
| 1990-03-23 | 1,610 | 1,700 | 1,550 | 1,700 | 27,000 | 653.85 |
| 1990-03-22 | 1,650 | 1,650 | 1,650 | 1,650 | 20,000 | 634.62 |
| 1990-03-20 | 1,640 | 1,790 | 1,640 | 1,790 | 77,000 | 688.46 |
| 1990-03-19 | 1,650 | 1,670 | 1,600 | 1,670 | 44,000 | 642.31 |
| 1990-03-16 | 1,600 | 1,620 | 1,600 | 1,620 | 9,000 | 623.08 |
| 1990-03-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 615.39 |
| 1990-03-14 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 615.39 |
| 1990-03-13 | 1,690 | 1,690 | 1,650 | 1,670 | 16,000 | 642.31 |
| 1990-03-12 | 1,720 | 1,720 | 1,710 | 1,710 | 25,000 | 657.69 |
| 1990-03-09 | 1,750 | 1,750 | 1,720 | 1,720 | 10,000 | 661.54 |
| 1990-03-08 | 1,720 | 1,730 | 1,710 | 1,720 | 13,000 | 661.54 |
| 1990-03-07 | 1,700 | 1,750 | 1,700 | 1,750 | 19,000 | 673.08 |
| 1990-03-06 | 1,780 | 1,780 | 1,710 | 1,710 | 8,000 | 657.69 |
| 1990-03-05 | 1,700 | 1,770 | 1,700 | 1,770 | 25,000 | 680.77 |
| 1990-03-02 | 1,740 | 1,740 | 1,680 | 1,690 | 13,000 | 650 |
| 1990-03-01 | 1,750 | 1,770 | 1,750 | 1,750 | 31,000 | 673.08 |
| 1990-02-28 | 1,660 | 1,750 | 1,650 | 1,750 | 14,000 | 673.08 |
| 1990-02-27 | 1,560 | 1,630 | 1,560 | 1,630 | 37,000 | 626.92 |
| 1990-02-26 | 1,710 | 1,710 | 1,630 | 1,630 | 22,000 | 626.92 |
| 1990-02-23 | 1,740 | 1,740 | 1,700 | 1,730 | 24,000 | 665.39 |
| 1990-02-22 | 1,750 | 1,750 | 1,750 | 1,750 | 38,000 | 673.08 |
| 1990-02-21 | 1,750 | 1,780 | 1,750 | 1,750 | 26,000 | 673.08 |
| 1990-02-20 | 1,760 | 1,760 | 1,750 | 1,750 | 20,000 | 673.08 |
| 1990-02-19 | 1,800 | 1,800 | 1,770 | 1,770 | 6,000 | 680.77 |
| 1990-02-16 | 1,820 | 1,840 | 1,800 | 1,810 | 34,000 | 696.15 |
| 1990-02-15 | 1,850 | 1,870 | 1,830 | 1,850 | 49,000 | 711.54 |
| 1990-02-14 | 1,850 | 1,880 | 1,800 | 1,850 | 80,000 | 711.54 |
| 1990-02-13 | 1,780 | 1,910 | 1,780 | 1,870 | 167,000 | 719.23 |
| 1990-02-09 | 1,770 | 1,810 | 1,770 | 1,810 | 104,000 | 696.15 |
| 1990-02-08 | 1,760 | 1,760 | 1,750 | 1,760 | 31,000 | 676.92 |
| 1990-02-07 | 1,780 | 1,790 | 1,750 | 1,790 | 54,000 | 688.46 |
| 1990-02-06 | 1,720 | 1,780 | 1,720 | 1,780 | 143,000 | 684.62 |
| 1990-02-05 | 1,710 | 1,720 | 1,680 | 1,710 | 79,000 | 657.69 |
| 1990-02-02 | 1,650 | 1,700 | 1,650 | 1,680 | 84,000 | 646.15 |
| 1990-02-01 | 1,600 | 1,630 | 1,600 | 1,630 | 43,000 | 626.92 |
| 1990-01-31 | 1,590 | 1,590 | 1,580 | 1,590 | 17,000 | 611.54 |
| 1990-01-30 | 1,590 | 1,590 | 1,580 | 1,580 | 6,000 | 607.69 |
| 1990-01-29 | 1,590 | 1,600 | 1,590 | 1,600 | 8,000 | 615.39 |
| 1990-01-26 | 1,630 | 1,630 | 1,600 | 1,600 | 8,000 | 615.39 |
| 1990-01-25 | 1,600 | 1,630 | 1,600 | 1,630 | 31,000 | 626.92 |
| 1990-01-24 | 1,650 | 1,660 | 1,600 | 1,600 | 164,000 | 615.39 |
| 1990-01-23 | 1,580 | 1,630 | 1,560 | 1,630 | 125,000 | 626.92 |
| 1990-01-22 | 1,600 | 1,610 | 1,570 | 1,580 | 20,000 | 607.69 |
| 1990-01-19 | 1,630 | 1,630 | 1,590 | 1,590 | 45,000 | 611.54 |
| 1990-01-18 | 1,620 | 1,640 | 1,590 | 1,620 | 39,000 | 623.08 |
| 1990-01-17 | 1,530 | 1,610 | 1,530 | 1,610 | 28,000 | 619.23 |
| 1990-01-16 | 1,640 | 1,640 | 1,550 | 1,560 | 36,000 | 600 |
| 1990-01-12 | 1,660 | 1,670 | 1,630 | 1,630 | 61,000 | 626.92 |
| 1990-01-11 | 1,650 | 1,670 | 1,610 | 1,630 | 85,000 | 626.92 |
| 1990-01-10 | 1,570 | 1,640 | 1,530 | 1,630 | 294,000 | 626.92 |
| 1990-01-09 | 1,540 | 1,570 | 1,530 | 1,560 | 86,000 | 600 |
| 1990-01-08 | 1,560 | 1,570 | 1,510 | 1,510 | 47,000 | 580.77 |
| 1990-01-05 | 1,520 | 1,570 | 1,500 | 1,500 | 93,000 | 576.92 |
| 1990-01-04 | 1,490 | 1,500 | 1,470 | 1,500 | 14,000 | 576.92 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
