6319 (株)シンニッタン の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 865 | 865 | 860 | 860 | 11,000 | 330.77 |
| 1992-12-28 | 860 | 860 | 860 | 860 | 2,000 | 330.77 |
| 1992-12-25 | 880 | 880 | 880 | 880 | 1,000 | 338.46 |
| 1992-12-22 | 880 | 880 | 880 | 880 | 3,000 | 338.46 |
| 1992-12-21 | 890 | 891 | 880 | 880 | 15,000 | 338.46 |
| 1992-12-18 | 856 | 888 | 856 | 880 | 11,000 | 338.46 |
| 1992-12-17 | 870 | 870 | 860 | 865 | 8,000 | 332.69 |
| 1992-12-16 | 890 | 890 | 880 | 880 | 12,000 | 338.46 |
| 1992-12-15 | 875 | 890 | 875 | 890 | 26,000 | 342.31 |
| 1992-12-14 | 880 | 880 | 870 | 875 | 22,000 | 336.54 |
| 1992-12-11 | 850 | 875 | 850 | 870 | 52,000 | 334.62 |
| 1992-12-10 | 812 | 840 | 812 | 840 | 5,000 | 323.08 |
| 1992-12-09 | 810 | 810 | 810 | 810 | 1,000 | 311.54 |
| 1992-12-08 | 820 | 820 | 820 | 820 | 1,000 | 315.39 |
| 1992-12-07 | 821 | 821 | 820 | 820 | 6,000 | 315.39 |
| 1992-12-04 | 821 | 821 | 820 | 820 | 5,000 | 315.39 |
| 1992-12-03 | 821 | 821 | 820 | 820 | 2,000 | 315.39 |
| 1992-12-02 | 820 | 830 | 820 | 820 | 6,000 | 315.39 |
| 1992-11-27 | 799 | 800 | 799 | 800 | 4,000 | 307.69 |
| 1992-11-26 | 800 | 800 | 790 | 800 | 5,000 | 307.69 |
| 1992-11-25 | 810 | 810 | 798 | 798 | 10,000 | 306.92 |
| 1992-11-24 | 800 | 800 | 800 | 800 | 2,000 | 307.69 |
| 1992-11-20 | 797 | 797 | 797 | 797 | 2,000 | 306.54 |
| 1992-11-19 | 780 | 790 | 780 | 790 | 4,000 | 303.85 |
| 1992-11-18 | 779 | 780 | 768 | 780 | 5,000 | 300 |
| 1992-11-17 | 780 | 780 | 780 | 780 | 5,000 | 300 |
| 1992-11-13 | 820 | 820 | 820 | 820 | 2,000 | 315.39 |
| 1992-11-12 | 820 | 820 | 820 | 820 | 2,000 | 315.39 |
| 1992-11-11 | 850 | 850 | 850 | 850 | 1,000 | 326.92 |
| 1992-11-09 | 860 | 860 | 860 | 860 | 1,000 | 330.77 |
| 1992-11-06 | 861 | 861 | 861 | 861 | 1,000 | 331.15 |
| 1992-10-28 | 880 | 880 | 880 | 880 | 4,000 | 338.46 |
| 1992-10-27 | 898 | 898 | 898 | 898 | 1,000 | 345.39 |
| 1992-10-26 | 899 | 899 | 899 | 899 | 3,000 | 345.77 |
| 1992-10-22 | 899 | 899 | 899 | 899 | 2,000 | 345.77 |
| 1992-10-20 | 899 | 899 | 899 | 899 | 1,000 | 345.77 |
| 1992-10-19 | 900 | 900 | 900 | 900 | 3,000 | 346.15 |
| 1992-10-16 | 901 | 905 | 901 | 905 | 7,000 | 348.08 |
| 1992-10-15 | 901 | 906 | 900 | 901 | 5,000 | 346.54 |
| 1992-10-14 | 890 | 900 | 890 | 900 | 7,000 | 346.15 |
| 1992-10-13 | 861 | 870 | 861 | 870 | 3,000 | 334.62 |
| 1992-10-12 | 860 | 860 | 860 | 860 | 1,000 | 330.77 |
| 1992-10-09 | 870 | 870 | 870 | 870 | 1,000 | 334.62 |
| 1992-10-08 | 860 | 860 | 860 | 860 | 4,000 | 330.77 |
| 1992-10-07 | 869 | 870 | 869 | 870 | 3,000 | 334.62 |
| 1992-10-06 | 870 | 870 | 870 | 870 | 4,000 | 334.62 |
| 1992-10-02 | 870 | 890 | 870 | 890 | 3,000 | 342.31 |
| 1992-10-01 | 900 | 900 | 890 | 890 | 2,000 | 342.31 |
| 1992-09-30 | 880 | 900 | 880 | 900 | 17,000 | 346.15 |
| 1992-09-29 | 910 | 910 | 900 | 900 | 5,000 | 346.15 |
| 1992-09-28 | 896 | 915 | 896 | 915 | 6,000 | 351.92 |
| 1992-09-25 | 905 | 905 | 890 | 890 | 4,000 | 342.31 |
| 1992-09-24 | 909 | 915 | 909 | 909 | 12,000 | 349.62 |
| 1992-09-22 | 900 | 900 | 900 | 900 | 12,000 | 346.15 |
| 1992-09-21 | 893 | 900 | 892 | 900 | 8,000 | 346.15 |
| 1992-09-17 | 900 | 900 | 890 | 892 | 10,000 | 343.08 |
| 1992-09-16 | 910 | 910 | 901 | 901 | 17,000 | 346.54 |
| 1992-09-14 | 870 | 870 | 870 | 870 | 1,000 | 334.62 |
| 1992-09-11 | 885 | 885 | 870 | 870 | 8,000 | 334.62 |
| 1992-09-10 | 890 | 900 | 890 | 900 | 6,000 | 346.15 |
| 1992-09-08 | 910 | 920 | 910 | 920 | 3,000 | 353.85 |
| 1992-09-07 | 906 | 910 | 906 | 910 | 7,000 | 350 |
| 1992-09-04 | 880 | 906 | 880 | 905 | 12,000 | 348.08 |
| 1992-09-02 | 920 | 920 | 900 | 900 | 6,000 | 346.15 |
| 1992-09-01 | 911 | 928 | 906 | 920 | 35,000 | 353.85 |
| 1992-08-28 | 821 | 831 | 821 | 831 | 9,000 | 319.62 |
| 1992-08-27 | 797 | 829 | 797 | 825 | 34,000 | 317.31 |
| 1992-08-26 | 780 | 799 | 780 | 799 | 24,000 | 307.31 |
| 1992-08-20 | 659 | 660 | 659 | 660 | 15,000 | 253.85 |
| 1992-08-19 | 660 | 670 | 660 | 660 | 3,000 | 253.85 |
| 1992-08-18 | 665 | 670 | 660 | 660 | 21,000 | 253.85 |
| 1992-08-17 | 661 | 671 | 660 | 665 | 63,000 | 255.77 |
| 1992-08-14 | 680 | 680 | 660 | 660 | 16,000 | 253.85 |
| 1992-08-10 | 780 | 780 | 780 | 780 | 1,000 | 300 |
| 1992-08-05 | 801 | 820 | 801 | 820 | 13,000 | 315.39 |
| 1992-07-31 | 839 | 850 | 839 | 850 | 8,000 | 326.92 |
| 1992-07-30 | 859 | 859 | 849 | 849 | 14,000 | 326.54 |
| 1992-07-27 | 903 | 903 | 900 | 900 | 2,000 | 346.15 |
| 1992-07-24 | 908 | 908 | 903 | 903 | 3,000 | 347.31 |
| 1992-07-23 | 908 | 908 | 908 | 908 | 5,000 | 349.23 |
| 1992-07-22 | 929 | 929 | 929 | 929 | 1,000 | 357.31 |
| 1992-07-20 | 940 | 940 | 940 | 940 | 1,000 | 361.54 |
| 1992-07-16 | 960 | 960 | 960 | 960 | 3,000 | 369.23 |
| 1992-07-14 | 950 | 950 | 940 | 940 | 11,000 | 361.54 |
| 1992-07-09 | 951 | 951 | 950 | 951 | 3,000 | 365.77 |
| 1992-07-08 | 970 | 980 | 970 | 980 | 3,000 | 376.92 |
| 1992-07-07 | 952 | 952 | 952 | 952 | 1,000 | 366.15 |
| 1992-07-06 | 970 | 970 | 951 | 951 | 5,000 | 365.77 |
| 1992-07-03 | 950 | 970 | 950 | 970 | 5,000 | 373.08 |
| 1992-06-30 | 970 | 970 | 951 | 951 | 6,000 | 365.77 |
| 1992-06-29 | 990 | 990 | 970 | 970 | 7,000 | 373.08 |
| 1992-06-26 | 990 | 990 | 990 | 990 | 1,000 | 380.77 |
| 1992-06-25 | 970 | 970 | 970 | 970 | 8,000 | 373.08 |
| 1992-06-24 | 989 | 989 | 989 | 989 | 2,000 | 380.39 |
| 1992-06-23 | 989 | 989 | 970 | 970 | 4,000 | 373.08 |
| 1992-06-22 | 1,000 | 1,000 | 991 | 991 | 5,000 | 381.15 |
| 1992-06-19 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 | 403.85 |
| 1992-06-18 | 999 | 1,000 | 999 | 1,000 | 3,000 | 384.62 |
| 1992-06-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 403.85 |
| 1992-06-16 | 1,070 | 1,070 | 1,040 | 1,050 | 6,000 | 403.85 |
| 1992-06-15 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 411.54 |
| 1992-06-12 | 1,060 | 1,130 | 1,060 | 1,130 | 26,000 | 434.62 |
| 1992-06-11 | 1,040 | 1,090 | 1,040 | 1,090 | 9,000 | 419.23 |
| 1992-06-10 | 1,040 | 1,050 | 1,040 | 1,040 | 6,000 | 400 |
| 1992-06-09 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 400 |
| 1992-06-05 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 407.69 |
| 1992-06-04 | 1,120 | 1,130 | 1,080 | 1,080 | 18,000 | 415.39 |
| 1992-06-03 | 1,090 | 1,130 | 1,090 | 1,130 | 15,000 | 434.62 |
| 1992-06-02 | 1,050 | 1,090 | 1,050 | 1,080 | 5,000 | 415.39 |
| 1992-05-29 | 1,070 | 1,070 | 1,010 | 1,010 | 12,000 | 388.46 |
| 1992-05-27 | 1,070 | 1,090 | 1,030 | 1,090 | 7,000 | 419.23 |
| 1992-05-26 | 1,080 | 1,100 | 1,070 | 1,070 | 9,000 | 411.54 |
| 1992-05-25 | 1,100 | 1,100 | 1,080 | 1,100 | 8,000 | 423.08 |
| 1992-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 423.08 |
| 1992-05-21 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 419.23 |
| 1992-05-20 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 419.23 |
| 1992-05-19 | 1,080 | 1,080 | 1,070 | 1,080 | 8,000 | 415.39 |
| 1992-05-18 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 411.54 |
| 1992-05-15 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 415.39 |
| 1992-05-14 | 1,090 | 1,100 | 1,070 | 1,070 | 18,000 | 411.54 |
| 1992-05-13 | 1,080 | 1,090 | 1,070 | 1,090 | 27,000 | 419.23 |
| 1992-05-07 | 911 | 911 | 900 | 911 | 9,000 | 350.39 |
| 1992-05-06 | 930 | 930 | 920 | 920 | 2,000 | 353.85 |
| 1992-05-01 | 940 | 940 | 940 | 940 | 1,000 | 361.54 |
| 1992-04-30 | 941 | 941 | 940 | 940 | 5,000 | 361.54 |
| 1992-04-28 | 941 | 941 | 941 | 941 | 2,000 | 361.92 |
| 1992-04-24 | 951 | 951 | 950 | 950 | 2,000 | 365.39 |
| 1992-04-23 | 951 | 951 | 951 | 951 | 1,000 | 365.77 |
| 1992-04-22 | 950 | 951 | 950 | 951 | 7,000 | 365.77 |
| 1992-04-21 | 950 | 950 | 950 | 950 | 2,000 | 365.39 |
| 1992-04-20 | 951 | 951 | 950 | 950 | 15,000 | 365.39 |
| 1992-04-17 | 930 | 950 | 930 | 950 | 13,000 | 365.39 |
| 1992-04-16 | 930 | 930 | 920 | 930 | 17,000 | 357.69 |
| 1992-04-15 | 900 | 910 | 900 | 910 | 7,000 | 350 |
| 1992-04-14 | 900 | 900 | 900 | 900 | 5,000 | 346.15 |
| 1992-04-13 | 921 | 921 | 921 | 921 | 3,000 | 354.23 |
| 1992-04-10 | 860 | 901 | 860 | 900 | 20,000 | 346.15 |
| 1992-04-08 | 889 | 889 | 885 | 885 | 3,000 | 340.39 |
| 1992-04-07 | 920 | 920 | 900 | 900 | 9,000 | 346.15 |
| 1992-04-06 | 924 | 924 | 924 | 924 | 3,000 | 355.39 |
| 1992-04-02 | 980 | 980 | 980 | 980 | 3,000 | 376.92 |
| 1992-04-01 | 980 | 982 | 980 | 982 | 6,000 | 377.69 |
| 1992-03-31 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 | 384.62 |
| 1992-03-30 | 1,040 | 1,040 | 1,020 | 1,030 | 12,000 | 396.15 |
| 1992-03-27 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 392.31 |
| 1992-03-26 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 400 |
| 1992-03-25 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 | 392.31 |
| 1992-03-19 | 1,050 | 1,050 | 1,040 | 1,050 | 25,000 | 403.85 |
| 1992-03-18 | 1,100 | 1,100 | 1,030 | 1,030 | 19,000 | 396.15 |
| 1992-03-17 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 415.39 |
| 1992-03-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 461.54 |
| 1992-03-12 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 461.54 |
| 1992-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 461.54 |
| 1992-03-06 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 496.15 |
| 1992-03-05 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 503.85 |
| 1992-03-04 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 | 511.54 |
| 1992-03-03 | 1,330 | 1,330 | 1,310 | 1,310 | 4,000 | 503.85 |
| 1992-03-02 | 1,330 | 1,330 | 1,310 | 1,330 | 5,000 | 511.54 |
| 1992-02-28 | 1,350 | 1,350 | 1,310 | 1,350 | 19,000 | 519.23 |
| 1992-02-27 | 1,310 | 1,310 | 1,300 | 1,300 | 333,000 | 500 |
| 1992-02-26 | 1,340 | 1,340 | 1,310 | 1,310 | 357,000 | 503.85 |
| 1992-02-25 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 519.23 |
| 1992-02-21 | 1,310 | 1,350 | 1,310 | 1,330 | 26,000 | 511.54 |
| 1992-02-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 500 |
| 1992-02-19 | 1,300 | 1,340 | 1,300 | 1,340 | 12,000 | 515.39 |
| 1992-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 500 |
| 1992-02-14 | 1,350 | 1,350 | 1,310 | 1,310 | 10,000 | 503.85 |
| 1992-02-13 | 1,360 | 1,380 | 1,350 | 1,370 | 28,000 | 526.92 |
| 1992-02-12 | 1,410 | 1,410 | 1,380 | 1,380 | 20,000 | 530.77 |
| 1992-02-10 | 1,420 | 1,420 | 1,410 | 1,420 | 34,000 | 546.15 |
| 1992-02-07 | 1,440 | 1,480 | 1,430 | 1,430 | 83,000 | 550 |
| 1992-02-06 | 1,340 | 1,420 | 1,340 | 1,400 | 254,000 | 538.46 |
| 1992-02-05 | 1,340 | 1,340 | 1,310 | 1,340 | 208,000 | 515.39 |
| 1992-02-04 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 511.54 |
| 1992-02-03 | 1,320 | 1,340 | 1,320 | 1,330 | 11,000 | 511.54 |
| 1992-01-31 | 1,250 | 1,320 | 1,250 | 1,300 | 9,000 | 500 |
| 1992-01-30 | 1,230 | 1,230 | 1,220 | 1,230 | 14,000 | 473.08 |
| 1992-01-29 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 | 473.08 |
| 1992-01-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 476.92 |
| 1992-01-22 | 1,190 | 1,210 | 1,190 | 1,210 | 9,000 | 465.39 |
| 1992-01-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 480.77 |
| 1992-01-14 | 1,210 | 1,250 | 1,210 | 1,250 | 12,000 | 480.77 |
| 1992-01-13 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 480.77 |
| 1992-01-10 | 1,280 | 1,280 | 1,250 | 1,250 | 23,000 | 480.77 |
| 1992-01-09 | 1,350 | 1,350 | 1,310 | 1,310 | 3,000 | 503.85 |
| 1992-01-08 | 1,390 | 1,390 | 1,350 | 1,350 | 8,000 | 519.23 |
| 1992-01-07 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 | 534.62 |
| 1992-01-06 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 538.46 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
