6319 (株)シンニッタン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 715 | 715 | 715 | 715 | 1,000 | 275 |
| 1993-12-29 | 715 | 715 | 715 | 715 | 9,000 | 275 |
| 1993-12-28 | 720 | 720 | 715 | 715 | 9,000 | 275 |
| 1993-12-27 | 720 | 720 | 720 | 720 | 6,000 | 276.92 |
| 1993-12-24 | 735 | 735 | 730 | 730 | 12,000 | 280.77 |
| 1993-12-22 | 730 | 740 | 730 | 740 | 13,000 | 284.62 |
| 1993-12-21 | 725 | 731 | 725 | 731 | 38,000 | 281.15 |
| 1993-12-20 | 730 | 730 | 725 | 725 | 14,000 | 278.85 |
| 1993-12-17 | 734 | 735 | 725 | 725 | 13,000 | 278.85 |
| 1993-12-16 | 725 | 740 | 715 | 735 | 38,000 | 282.69 |
| 1993-12-15 | 720 | 721 | 715 | 715 | 5,000 | 275 |
| 1993-12-14 | 736 | 742 | 717 | 717 | 16,000 | 275.77 |
| 1993-12-13 | 735 | 735 | 716 | 726 | 12,000 | 279.23 |
| 1993-12-10 | 730 | 730 | 700 | 725 | 41,000 | 278.85 |
| 1993-12-09 | 735 | 736 | 720 | 720 | 45,000 | 276.92 |
| 1993-12-07 | 778 | 778 | 775 | 775 | 3,000 | 298.08 |
| 1993-12-06 | 799 | 799 | 780 | 789 | 6,000 | 303.46 |
| 1993-12-03 | 810 | 810 | 799 | 799 | 31,000 | 307.31 |
| 1993-12-02 | 800 | 811 | 800 | 800 | 20,000 | 307.69 |
| 1993-12-01 | 800 | 800 | 800 | 800 | 8,000 | 307.69 |
| 1993-11-30 | 800 | 800 | 799 | 799 | 6,000 | 307.31 |
| 1993-11-26 | 860 | 860 | 860 | 860 | 4,000 | 330.77 |
| 1993-11-24 | 866 | 866 | 841 | 850 | 36,000 | 326.92 |
| 1993-11-19 | 886 | 886 | 886 | 886 | 2,000 | 340.77 |
| 1993-11-17 | 905 | 905 | 886 | 886 | 23,000 | 340.77 |
| 1993-11-16 | 896 | 896 | 891 | 896 | 3,000 | 344.62 |
| 1993-11-15 | 881 | 896 | 881 | 896 | 3,000 | 344.62 |
| 1993-11-12 | 870 | 870 | 861 | 861 | 2,000 | 331.15 |
| 1993-11-11 | 870 | 890 | 870 | 890 | 13,000 | 342.31 |
| 1993-11-10 | 900 | 901 | 900 | 901 | 14,000 | 346.54 |
| 1993-11-09 | 902 | 902 | 900 | 900 | 2,000 | 346.15 |
| 1993-11-05 | 965 | 965 | 960 | 960 | 11,000 | 369.23 |
| 1993-11-04 | 990 | 990 | 980 | 980 | 8,000 | 376.92 |
| 1993-11-02 | 990 | 990 | 985 | 990 | 21,000 | 380.77 |
| 1993-11-01 | 980 | 990 | 980 | 990 | 9,000 | 380.77 |
| 1993-10-29 | 991 | 991 | 990 | 990 | 12,000 | 380.77 |
| 1993-10-28 | 991 | 1,000 | 991 | 991 | 12,000 | 381.15 |
| 1993-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 384.62 |
| 1993-10-26 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 | 384.62 |
| 1993-10-25 | 1,020 | 1,030 | 1,010 | 1,030 | 48,000 | 396.15 |
| 1993-10-22 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 403.85 |
| 1993-10-21 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 415.39 |
| 1993-10-20 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 | 419.23 |
| 1993-10-19 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 430.77 |
| 1993-10-18 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 434.62 |
| 1993-10-15 | 1,130 | 1,140 | 1,120 | 1,140 | 46,000 | 438.46 |
| 1993-10-14 | 1,090 | 1,130 | 1,090 | 1,130 | 84,000 | 434.62 |
| 1993-10-13 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 407.69 |
| 1993-10-12 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 407.69 |
| 1993-10-08 | 1,070 | 1,070 | 1,060 | 1,060 | 24,000 | 407.69 |
| 1993-10-07 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 407.69 |
| 1993-10-06 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 407.69 |
| 1993-10-05 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 | 407.69 |
| 1993-10-04 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 403.85 |
| 1993-10-01 | 1,060 | 1,070 | 1,030 | 1,030 | 34,000 | 396.15 |
| 1993-09-30 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 407.69 |
| 1993-09-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 403.85 |
| 1993-09-28 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 | 407.69 |
| 1993-09-27 | 1,080 | 1,080 | 1,060 | 1,060 | 17,000 | 407.69 |
| 1993-09-24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 415.39 |
| 1993-09-22 | 1,070 | 1,090 | 1,070 | 1,080 | 16,000 | 415.39 |
| 1993-09-21 | 1,090 | 1,090 | 1,090 | 1,090 | 25,000 | 419.23 |
| 1993-09-20 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 407.69 |
| 1993-09-17 | 1,060 | 1,070 | 1,060 | 1,060 | 5,000 | 407.69 |
| 1993-09-16 | 1,070 | 1,080 | 1,050 | 1,070 | 96,000 | 411.54 |
| 1993-09-14 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 | 411.54 |
| 1993-09-13 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 411.54 |
| 1993-09-10 | 1,090 | 1,090 | 1,080 | 1,080 | 23,000 | 415.39 |
| 1993-09-09 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 419.23 |
| 1993-09-08 | 1,090 | 1,110 | 1,090 | 1,110 | 13,000 | 426.92 |
| 1993-09-07 | 1,090 | 1,100 | 1,080 | 1,100 | 40,000 | 423.08 |
| 1993-09-06 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 415.39 |
| 1993-09-03 | 1,060 | 1,080 | 1,050 | 1,080 | 32,000 | 415.39 |
| 1993-09-02 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 403.85 |
| 1993-08-31 | 1,060 | 1,090 | 1,060 | 1,070 | 11,000 | 411.54 |
| 1993-08-30 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 407.69 |
| 1993-08-27 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 403.85 |
| 1993-08-26 | 1,050 | 1,050 | 1,040 | 1,050 | 15,000 | 403.85 |
| 1993-08-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 400 |
| 1993-08-24 | 1,040 | 1,050 | 1,030 | 1,050 | 21,000 | 403.85 |
| 1993-08-20 | 1,040 | 1,050 | 1,040 | 1,050 | 17,000 | 403.85 |
| 1993-08-19 | 1,030 | 1,040 | 1,030 | 1,040 | 20,000 | 400 |
| 1993-08-18 | 1,030 | 1,040 | 1,030 | 1,030 | 7,000 | 396.15 |
| 1993-08-17 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 392.31 |
| 1993-08-16 | 1,050 | 1,050 | 1,040 | 1,050 | 16,000 | 403.85 |
| 1993-08-13 | 1,060 | 1,070 | 1,050 | 1,050 | 18,000 | 403.85 |
| 1993-08-12 | 1,020 | 1,050 | 1,020 | 1,030 | 34,000 | 396.15 |
| 1993-08-11 | 1,020 | 1,040 | 1,020 | 1,030 | 28,000 | 396.15 |
| 1993-08-10 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 400 |
| 1993-08-09 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 392.31 |
| 1993-08-06 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 403.85 |
| 1993-08-05 | 1,040 | 1,050 | 1,030 | 1,050 | 8,000 | 403.85 |
| 1993-08-04 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 400 |
| 1993-08-02 | 1,100 | 1,100 | 1,040 | 1,040 | 3,000 | 400 |
| 1993-07-30 | 1,090 | 1,120 | 1,080 | 1,080 | 14,000 | 415.39 |
| 1993-07-29 | 1,040 | 1,080 | 1,040 | 1,080 | 5,000 | 415.39 |
| 1993-07-28 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 | 403.85 |
| 1993-07-27 | 1,030 | 1,070 | 1,030 | 1,070 | 32,000 | 411.54 |
| 1993-07-26 | 1,040 | 1,050 | 1,040 | 1,040 | 12,000 | 400 |
| 1993-07-23 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 | 400 |
| 1993-07-22 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 400 |
| 1993-07-21 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 400 |
| 1993-07-20 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 400 |
| 1993-07-16 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 400 |
| 1993-07-15 | 1,040 | 1,050 | 1,040 | 1,040 | 11,000 | 400 |
| 1993-07-07 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 396.15 |
| 1993-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 384.62 |
| 1993-07-05 | 1,020 | 1,040 | 1,000 | 1,000 | 26,000 | 384.62 |
| 1993-07-02 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 403.85 |
| 1993-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 423.08 |
| 1993-06-30 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 415.39 |
| 1993-06-29 | 1,120 | 1,120 | 1,090 | 1,090 | 9,000 | 419.23 |
| 1993-06-25 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 415.39 |
| 1993-06-24 | 1,010 | 1,080 | 1,010 | 1,080 | 6,000 | 415.39 |
| 1993-06-23 | 1,000 | 1,010 | 1,000 | 1,010 | 23,000 | 388.46 |
| 1993-06-22 | 1,000 | 1,010 | 1,000 | 1,000 | 6,000 | 384.62 |
| 1993-06-21 | 1,060 | 1,060 | 1,000 | 1,000 | 12,000 | 384.62 |
| 1993-06-18 | 1,070 | 1,080 | 1,060 | 1,060 | 7,000 | 407.69 |
| 1993-06-17 | 1,080 | 1,080 | 1,060 | 1,070 | 6,000 | 411.54 |
| 1993-06-16 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 415.39 |
| 1993-06-15 | 1,160 | 1,160 | 1,100 | 1,100 | 23,000 | 423.08 |
| 1993-06-11 | 1,160 | 1,170 | 1,160 | 1,160 | 4,000 | 446.15 |
| 1993-06-10 | 1,180 | 1,180 | 1,160 | 1,160 | 17,000 | 446.15 |
| 1993-06-08 | 1,190 | 1,190 | 1,180 | 1,180 | 19,000 | 453.85 |
| 1993-06-07 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 457.69 |
| 1993-06-04 | 1,190 | 1,190 | 1,180 | 1,180 | 22,000 | 453.85 |
| 1993-06-03 | 1,200 | 1,200 | 1,170 | 1,170 | 24,000 | 450 |
| 1993-06-02 | 1,200 | 1,200 | 1,180 | 1,200 | 18,000 | 461.54 |
| 1993-06-01 | 1,210 | 1,220 | 1,200 | 1,200 | 15,000 | 461.54 |
| 1993-05-31 | 1,210 | 1,220 | 1,200 | 1,220 | 16,000 | 469.23 |
| 1993-05-28 | 1,200 | 1,210 | 1,190 | 1,200 | 35,000 | 461.54 |
| 1993-05-27 | 1,200 | 1,220 | 1,190 | 1,190 | 53,000 | 457.69 |
| 1993-05-26 | 1,200 | 1,210 | 1,190 | 1,200 | 47,000 | 461.54 |
| 1993-05-25 | 1,190 | 1,210 | 1,190 | 1,200 | 67,000 | 461.54 |
| 1993-05-24 | 1,190 | 1,200 | 1,180 | 1,180 | 43,000 | 453.85 |
| 1993-05-21 | 1,180 | 1,180 | 1,170 | 1,180 | 12,000 | 453.85 |
| 1993-05-20 | 1,180 | 1,200 | 1,170 | 1,180 | 20,000 | 453.85 |
| 1993-05-19 | 1,180 | 1,180 | 1,160 | 1,180 | 10,000 | 453.85 |
| 1993-05-18 | 1,170 | 1,180 | 1,130 | 1,160 | 43,000 | 446.15 |
| 1993-05-17 | 1,170 | 1,190 | 1,170 | 1,180 | 52,000 | 453.85 |
| 1993-05-14 | 1,210 | 1,220 | 1,200 | 1,210 | 42,000 | 465.39 |
| 1993-05-13 | 1,220 | 1,230 | 1,200 | 1,200 | 85,000 | 461.54 |
| 1993-05-12 | 1,250 | 1,250 | 1,220 | 1,220 | 152,000 | 469.23 |
| 1993-05-11 | 1,230 | 1,250 | 1,220 | 1,240 | 325,000 | 476.92 |
| 1993-05-10 | 1,190 | 1,220 | 1,190 | 1,220 | 159,000 | 469.23 |
| 1993-05-07 | 1,190 | 1,200 | 1,180 | 1,190 | 36,000 | 457.69 |
| 1993-05-06 | 1,200 | 1,200 | 1,180 | 1,180 | 63,000 | 453.85 |
| 1993-04-30 | 1,150 | 1,160 | 1,140 | 1,160 | 52,000 | 446.15 |
| 1993-04-28 | 1,140 | 1,150 | 1,110 | 1,110 | 48,000 | 426.92 |
| 1993-04-27 | 1,080 | 1,110 | 1,080 | 1,100 | 12,000 | 423.08 |
| 1993-04-26 | 1,100 | 1,100 | 1,060 | 1,080 | 48,000 | 415.39 |
| 1993-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 | 423.08 |
| 1993-04-22 | 1,080 | 1,120 | 1,080 | 1,100 | 24,000 | 423.08 |
| 1993-04-21 | 1,130 | 1,130 | 1,080 | 1,100 | 17,000 | 423.08 |
| 1993-04-20 | 1,130 | 1,140 | 1,130 | 1,130 | 19,000 | 434.62 |
| 1993-04-19 | 1,140 | 1,150 | 1,130 | 1,150 | 27,000 | 442.31 |
| 1993-04-16 | 1,160 | 1,170 | 1,150 | 1,150 | 23,000 | 442.31 |
| 1993-04-15 | 1,150 | 1,160 | 1,130 | 1,140 | 103,000 | 438.46 |
| 1993-04-14 | 1,190 | 1,190 | 1,120 | 1,130 | 84,000 | 434.62 |
| 1993-04-13 | 1,180 | 1,230 | 1,170 | 1,220 | 90,000 | 469.23 |
| 1993-04-12 | 1,150 | 1,180 | 1,150 | 1,170 | 164,000 | 450 |
| 1993-04-09 | 1,140 | 1,140 | 1,120 | 1,140 | 61,000 | 438.46 |
| 1993-04-08 | 1,110 | 1,150 | 1,100 | 1,140 | 65,000 | 438.46 |
| 1993-04-07 | 1,060 | 1,070 | 1,040 | 1,070 | 16,000 | 411.54 |
| 1993-04-06 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 | 407.69 |
| 1993-04-05 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 | 403.85 |
| 1993-04-02 | 1,100 | 1,100 | 1,070 | 1,070 | 15,000 | 411.54 |
| 1993-04-01 | 1,080 | 1,100 | 1,060 | 1,090 | 50,000 | 419.23 |
| 1993-03-31 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 | 411.54 |
| 1993-03-30 | 1,140 | 1,150 | 1,090 | 1,100 | 30,000 | 423.08 |
| 1993-03-29 | 1,110 | 1,160 | 1,080 | 1,160 | 156,000 | 446.15 |
| 1993-03-26 | 1,070 | 1,100 | 1,050 | 1,100 | 73,000 | 423.08 |
| 1993-03-25 | 1,040 | 1,070 | 1,040 | 1,070 | 66,000 | 411.54 |
| 1993-03-24 | 1,030 | 1,050 | 1,030 | 1,050 | 74,000 | 403.85 |
| 1993-03-23 | 1,060 | 1,070 | 1,030 | 1,050 | 53,000 | 403.85 |
| 1993-03-22 | 1,060 | 1,080 | 1,040 | 1,070 | 82,000 | 411.54 |
| 1993-03-19 | 1,020 | 1,040 | 1,010 | 1,040 | 81,000 | 400 |
| 1993-03-18 | 950 | 1,020 | 950 | 1,010 | 97,000 | 388.46 |
| 1993-03-17 | 870 | 930 | 870 | 930 | 124,000 | 357.69 |
| 1993-03-16 | 880 | 880 | 875 | 875 | 18,000 | 336.54 |
| 1993-03-15 | 874 | 874 | 874 | 874 | 3,000 | 336.15 |
| 1993-03-12 | 860 | 878 | 860 | 878 | 17,000 | 337.69 |
| 1993-03-11 | 840 | 870 | 840 | 870 | 23,000 | 334.62 |
| 1993-03-10 | 859 | 859 | 859 | 859 | 6,000 | 330.39 |
| 1993-03-09 | 869 | 869 | 840 | 850 | 31,000 | 326.92 |
| 1993-03-08 | 850 | 859 | 845 | 859 | 54,000 | 330.39 |
| 1993-03-05 | 816 | 860 | 816 | 850 | 50,000 | 326.92 |
| 1993-03-04 | 815 | 816 | 815 | 816 | 3,000 | 313.85 |
| 1993-03-03 | 845 | 845 | 828 | 828 | 6,000 | 318.46 |
| 1993-03-02 | 820 | 849 | 820 | 849 | 32,000 | 326.54 |
| 1993-03-01 | 819 | 833 | 817 | 833 | 14,000 | 320.39 |
| 1993-02-26 | 818 | 820 | 818 | 820 | 3,000 | 315.39 |
| 1993-02-25 | 810 | 818 | 810 | 818 | 15,000 | 314.62 |
| 1993-02-24 | 790 | 809 | 790 | 809 | 7,000 | 311.15 |
| 1993-02-23 | 795 | 800 | 794 | 800 | 12,000 | 307.69 |
| 1993-02-22 | 795 | 800 | 795 | 800 | 2,000 | 307.69 |
| 1993-02-19 | 818 | 818 | 800 | 800 | 3,000 | 307.69 |
| 1993-02-18 | 795 | 815 | 795 | 815 | 22,000 | 313.46 |
| 1993-02-17 | 795 | 795 | 795 | 795 | 4,000 | 305.77 |
| 1993-02-16 | 807 | 807 | 801 | 801 | 6,000 | 308.08 |
| 1993-02-12 | 815 | 815 | 815 | 815 | 1,000 | 313.46 |
| 1993-02-10 | 820 | 824 | 810 | 824 | 10,000 | 316.92 |
| 1993-02-09 | 808 | 820 | 808 | 820 | 17,000 | 315.39 |
| 1993-02-08 | 801 | 810 | 800 | 800 | 29,000 | 307.69 |
| 1993-02-04 | 825 | 825 | 815 | 815 | 5,000 | 313.46 |
| 1993-02-03 | 830 | 833 | 825 | 825 | 28,000 | 317.31 |
| 1993-02-02 | 810 | 824 | 810 | 824 | 13,000 | 316.92 |
| 1993-02-01 | 795 | 810 | 790 | 805 | 14,000 | 309.62 |
| 1993-01-29 | 777 | 797 | 777 | 794 | 13,000 | 305.39 |
| 1993-01-28 | 757 | 757 | 756 | 756 | 4,000 | 290.77 |
| 1993-01-25 | 751 | 751 | 750 | 750 | 6,000 | 288.46 |
| 1993-01-22 | 741 | 743 | 740 | 741 | 4,000 | 285 |
| 1993-01-21 | 740 | 740 | 740 | 740 | 11,000 | 284.62 |
| 1993-01-20 | 741 | 742 | 730 | 740 | 53,000 | 284.62 |
| 1993-01-19 | 739 | 750 | 739 | 740 | 41,000 | 284.62 |
| 1993-01-18 | 750 | 750 | 740 | 750 | 14,000 | 288.46 |
| 1993-01-14 | 750 | 755 | 740 | 750 | 43,000 | 288.46 |
| 1993-01-13 | 760 | 760 | 750 | 760 | 40,000 | 292.31 |
| 1993-01-12 | 781 | 781 | 760 | 760 | 18,000 | 292.31 |
| 1993-01-11 | 785 | 785 | 785 | 785 | 8,000 | 301.92 |
| 1993-01-08 | 810 | 810 | 785 | 785 | 4,000 | 301.92 |
| 1993-01-07 | 820 | 820 | 820 | 820 | 2,000 | 315.39 |
| 1993-01-04 | 850 | 850 | 850 | 850 | 3,000 | 326.92 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
