6319 (株)シンニッタン の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 970 | 985 | 970 | 985 | 19,000 | 378.85 |
| 1994-12-29 | 970 | 970 | 970 | 970 | 11,000 | 373.08 |
| 1994-12-28 | 970 | 970 | 970 | 970 | 7,000 | 373.08 |
| 1994-12-27 | 970 | 970 | 970 | 970 | 8,000 | 373.08 |
| 1994-12-22 | 970 | 970 | 970 | 970 | 4,000 | 373.08 |
| 1994-12-21 | 960 | 960 | 960 | 960 | 3,000 | 369.23 |
| 1994-12-20 | 960 | 960 | 960 | 960 | 4,000 | 369.23 |
| 1994-12-16 | 975 | 975 | 960 | 960 | 10,000 | 369.23 |
| 1994-12-15 | 986 | 986 | 985 | 985 | 7,000 | 378.85 |
| 1994-12-14 | 990 | 990 | 990 | 990 | 7,000 | 380.77 |
| 1994-12-13 | 1,000 | 1,020 | 990 | 991 | 54,000 | 381.15 |
| 1994-12-09 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 388.46 |
| 1994-12-08 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 400 |
| 1994-12-07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 400 |
| 1994-12-06 | 1,040 | 1,040 | 1,010 | 1,030 | 74,000 | 396.15 |
| 1994-12-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 400 |
| 1994-12-02 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 400 |
| 1994-12-01 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 400 |
| 1994-11-30 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 396.15 |
| 1994-11-29 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 396.15 |
| 1994-11-28 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 392.31 |
| 1994-11-25 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 400 |
| 1994-11-22 | 1,080 | 1,130 | 1,070 | 1,120 | 34,000 | 430.77 |
| 1994-11-18 | 1,260 | 1,260 | 1,240 | 1,240 | 6,000 | 476.92 |
| 1994-11-16 | 1,250 | 1,260 | 1,250 | 1,260 | 65,000 | 484.62 |
| 1994-11-15 | 1,210 | 1,260 | 1,210 | 1,260 | 53,000 | 484.62 |
| 1994-11-14 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 469.23 |
| 1994-11-11 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 | 465.39 |
| 1994-11-10 | 1,220 | 1,240 | 1,210 | 1,220 | 37,000 | 469.23 |
| 1994-11-08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 465.39 |
| 1994-11-07 | 1,240 | 1,240 | 1,210 | 1,210 | 13,000 | 465.39 |
| 1994-11-04 | 1,220 | 1,230 | 1,220 | 1,230 | 9,000 | 473.08 |
| 1994-11-02 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 | 465.39 |
| 1994-11-01 | 1,220 | 1,230 | 1,210 | 1,210 | 40,000 | 465.39 |
| 1994-10-31 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 473.08 |
| 1994-10-28 | 1,220 | 1,220 | 1,220 | 1,220 | 14,000 | 469.23 |
| 1994-10-27 | 1,220 | 1,220 | 1,210 | 1,220 | 34,000 | 469.23 |
| 1994-10-26 | 1,220 | 1,230 | 1,220 | 1,220 | 30,000 | 469.23 |
| 1994-10-25 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 | 469.23 |
| 1994-10-24 | 1,230 | 1,230 | 1,220 | 1,220 | 12,000 | 469.23 |
| 1994-10-19 | 1,260 | 1,260 | 1,240 | 1,250 | 4,000 | 480.77 |
| 1994-10-18 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 484.62 |
| 1994-10-17 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 484.62 |
| 1994-10-14 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 492.31 |
| 1994-10-13 | 1,290 | 1,310 | 1,290 | 1,310 | 23,000 | 503.85 |
| 1994-10-12 | 1,200 | 1,270 | 1,200 | 1,270 | 23,000 | 488.46 |
| 1994-10-11 | 1,240 | 1,240 | 1,210 | 1,230 | 12,000 | 473.08 |
| 1994-10-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 480.77 |
| 1994-10-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 473.08 |
| 1994-10-05 | 1,180 | 1,210 | 1,180 | 1,210 | 18,000 | 465.39 |
| 1994-10-04 | 1,130 | 1,160 | 1,120 | 1,160 | 7,000 | 446.15 |
| 1994-09-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 446.15 |
| 1994-09-29 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 446.15 |
| 1994-09-28 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 446.15 |
| 1994-09-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 461.54 |
| 1994-09-26 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 465.39 |
| 1994-09-22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 465.39 |
| 1994-09-21 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 465.39 |
| 1994-09-20 | 1,200 | 1,220 | 1,200 | 1,200 | 5,000 | 461.54 |
| 1994-09-19 | 1,220 | 1,220 | 1,170 | 1,200 | 10,000 | 461.54 |
| 1994-09-16 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 469.23 |
| 1994-09-14 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 469.23 |
| 1994-09-13 | 1,230 | 1,240 | 1,230 | 1,230 | 33,000 | 473.08 |
| 1994-09-12 | 1,260 | 1,260 | 1,240 | 1,250 | 49,000 | 480.77 |
| 1994-09-09 | 1,270 | 1,280 | 1,270 | 1,270 | 41,000 | 488.46 |
| 1994-09-08 | 1,250 | 1,280 | 1,250 | 1,280 | 10,000 | 492.31 |
| 1994-09-07 | 1,280 | 1,280 | 1,230 | 1,250 | 130,000 | 480.77 |
| 1994-09-06 | 1,280 | 1,290 | 1,280 | 1,280 | 26,000 | 492.31 |
| 1994-09-05 | 1,300 | 1,300 | 1,280 | 1,280 | 12,000 | 492.31 |
| 1994-09-02 | 1,310 | 1,320 | 1,300 | 1,300 | 61,000 | 500 |
| 1994-09-01 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 | 500 |
| 1994-08-31 | 1,290 | 1,300 | 1,280 | 1,290 | 55,000 | 496.15 |
| 1994-08-30 | 1,300 | 1,300 | 1,290 | 1,290 | 35,000 | 496.15 |
| 1994-08-29 | 1,290 | 1,300 | 1,290 | 1,300 | 34,000 | 500 |
| 1994-08-26 | 1,300 | 1,310 | 1,290 | 1,290 | 107,000 | 496.15 |
| 1994-08-25 | 1,280 | 1,290 | 1,280 | 1,290 | 27,000 | 496.15 |
| 1994-08-24 | 1,300 | 1,300 | 1,280 | 1,280 | 19,000 | 492.31 |
| 1994-08-23 | 1,300 | 1,300 | 1,290 | 1,300 | 32,000 | 500 |
| 1994-08-19 | 1,270 | 1,320 | 1,270 | 1,320 | 237,000 | 507.69 |
| 1994-08-18 | 1,310 | 1,310 | 1,290 | 1,300 | 8,000 | 500 |
| 1994-08-17 | 1,320 | 1,320 | 1,300 | 1,300 | 75,000 | 500 |
| 1994-08-16 | 1,280 | 1,350 | 1,280 | 1,300 | 350,000 | 500 |
| 1994-08-15 | 1,280 | 1,290 | 1,280 | 1,290 | 83,000 | 496.15 |
| 1994-08-12 | 1,240 | 1,290 | 1,240 | 1,280 | 227,000 | 492.31 |
| 1994-08-11 | 1,240 | 1,270 | 1,240 | 1,260 | 152,000 | 484.62 |
| 1994-08-10 | 1,230 | 1,230 | 1,220 | 1,220 | 18,000 | 469.23 |
| 1994-08-09 | 1,230 | 1,240 | 1,220 | 1,220 | 49,000 | 469.23 |
| 1994-08-08 | 1,240 | 1,240 | 1,230 | 1,230 | 63,000 | 473.08 |
| 1994-08-05 | 1,240 | 1,250 | 1,240 | 1,240 | 46,000 | 476.92 |
| 1994-08-04 | 1,240 | 1,240 | 1,230 | 1,230 | 16,000 | 473.08 |
| 1994-08-03 | 1,230 | 1,250 | 1,230 | 1,240 | 18,000 | 476.92 |
| 1994-08-02 | 1,230 | 1,240 | 1,230 | 1,230 | 9,000 | 473.08 |
| 1994-08-01 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 473.08 |
| 1994-07-29 | 1,220 | 1,230 | 1,220 | 1,230 | 78,000 | 473.08 |
| 1994-07-28 | 1,210 | 1,220 | 1,200 | 1,210 | 21,000 | 465.39 |
| 1994-07-27 | 1,200 | 1,240 | 1,200 | 1,230 | 65,000 | 473.08 |
| 1994-07-26 | 1,210 | 1,240 | 1,210 | 1,240 | 20,000 | 476.92 |
| 1994-07-25 | 1,240 | 1,240 | 1,230 | 1,240 | 44,000 | 476.92 |
| 1994-07-22 | 1,260 | 1,270 | 1,260 | 1,260 | 65,000 | 484.62 |
| 1994-07-21 | 1,290 | 1,290 | 1,270 | 1,280 | 138,000 | 492.31 |
| 1994-07-20 | 1,260 | 1,310 | 1,260 | 1,290 | 433,000 | 496.15 |
| 1994-07-19 | 1,240 | 1,310 | 1,230 | 1,270 | 332,000 | 488.46 |
| 1994-07-18 | 1,240 | 1,260 | 1,230 | 1,260 | 200,000 | 484.62 |
| 1994-07-15 | 1,230 | 1,240 | 1,210 | 1,240 | 176,000 | 476.92 |
| 1994-07-14 | 1,200 | 1,240 | 1,200 | 1,230 | 157,000 | 473.08 |
| 1994-07-13 | 1,160 | 1,190 | 1,160 | 1,190 | 200,000 | 457.69 |
| 1994-07-12 | 1,140 | 1,150 | 1,120 | 1,150 | 18,000 | 442.31 |
| 1994-07-11 | 1,140 | 1,150 | 1,140 | 1,140 | 19,000 | 438.46 |
| 1994-07-08 | 1,130 | 1,160 | 1,130 | 1,150 | 49,000 | 442.31 |
| 1994-07-07 | 1,110 | 1,140 | 1,110 | 1,140 | 24,000 | 438.46 |
| 1994-07-06 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 426.92 |
| 1994-07-05 | 1,090 | 1,100 | 1,080 | 1,100 | 19,000 | 423.08 |
| 1994-07-04 | 1,090 | 1,090 | 1,080 | 1,080 | 18,000 | 415.39 |
| 1994-07-01 | 1,080 | 1,080 | 1,070 | 1,080 | 40,000 | 415.39 |
| 1994-06-30 | 1,060 | 1,090 | 1,060 | 1,090 | 30,000 | 419.23 |
| 1994-06-29 | 1,080 | 1,090 | 1,060 | 1,090 | 41,000 | 419.23 |
| 1994-06-28 | 1,080 | 1,090 | 1,070 | 1,090 | 29,000 | 419.23 |
| 1994-06-24 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 419.23 |
| 1994-06-23 | 1,060 | 1,100 | 1,060 | 1,100 | 33,000 | 423.08 |
| 1994-06-22 | 1,010 | 1,070 | 1,010 | 1,070 | 39,000 | 411.54 |
| 1994-06-21 | 1,020 | 1,060 | 1,020 | 1,060 | 38,000 | 407.69 |
| 1994-06-20 | 1,020 | 1,020 | 1,010 | 1,020 | 9,000 | 392.31 |
| 1994-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 384.62 |
| 1994-06-16 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 384.62 |
| 1994-06-15 | 1,030 | 1,030 | 1,020 | 1,030 | 20,000 | 396.15 |
| 1994-06-14 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 | 396.15 |
| 1994-06-13 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 | 396.15 |
| 1994-06-10 | 1,040 | 1,050 | 1,010 | 1,010 | 26,000 | 388.46 |
| 1994-06-09 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 | 400 |
| 1994-06-08 | 1,000 | 1,060 | 1,000 | 1,060 | 42,000 | 407.69 |
| 1994-06-07 | 1,000 | 1,010 | 1,000 | 1,010 | 27,000 | 388.46 |
| 1994-06-06 | 985 | 1,010 | 985 | 1,010 | 17,000 | 388.46 |
| 1994-06-03 | 985 | 985 | 985 | 985 | 4,000 | 378.85 |
| 1994-06-02 | 971 | 971 | 970 | 970 | 3,000 | 373.08 |
| 1994-06-01 | 970 | 970 | 965 | 965 | 8,000 | 371.15 |
| 1994-05-27 | 970 | 970 | 970 | 970 | 2,000 | 373.08 |
| 1994-05-26 | 1,000 | 1,000 | 990 | 990 | 5,000 | 380.77 |
| 1994-05-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 388.46 |
| 1994-05-24 | 1,020 | 1,020 | 1,010 | 1,020 | 9,000 | 392.31 |
| 1994-05-23 | 995 | 1,010 | 995 | 1,010 | 48,000 | 388.46 |
| 1994-05-20 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 | 384.62 |
| 1994-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 384.62 |
| 1994-05-18 | 1,000 | 1,000 | 995 | 995 | 4,000 | 382.69 |
| 1994-05-17 | 990 | 1,010 | 990 | 1,010 | 8,000 | 388.46 |
| 1994-05-16 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 388.46 |
| 1994-05-13 | 1,000 | 1,020 | 995 | 1,010 | 23,000 | 388.46 |
| 1994-05-12 | 1,010 | 1,020 | 1,000 | 1,000 | 14,000 | 384.62 |
| 1994-05-11 | 995 | 1,010 | 995 | 1,010 | 18,000 | 388.46 |
| 1994-05-10 | 999 | 1,000 | 994 | 994 | 9,000 | 382.31 |
| 1994-05-09 | 999 | 999 | 997 | 997 | 2,000 | 383.46 |
| 1994-05-06 | 1,000 | 1,000 | 999 | 1,000 | 12,000 | 384.62 |
| 1994-04-28 | 965 | 980 | 965 | 980 | 6,000 | 376.92 |
| 1994-04-27 | 967 | 967 | 950 | 950 | 2,000 | 365.39 |
| 1994-04-26 | 970 | 975 | 965 | 975 | 26,000 | 375 |
| 1994-04-25 | 965 | 965 | 965 | 965 | 3,000 | 371.15 |
| 1994-04-22 | 982 | 982 | 982 | 982 | 2,000 | 377.69 |
| 1994-04-21 | 990 | 990 | 985 | 985 | 2,000 | 378.85 |
| 1994-04-20 | 1,020 | 1,020 | 1,000 | 1,020 | 11,000 | 392.31 |
| 1994-04-19 | 990 | 1,020 | 980 | 1,010 | 15,000 | 388.46 |
| 1994-04-18 | 965 | 980 | 965 | 980 | 30,000 | 376.92 |
| 1994-04-15 | 965 | 965 | 960 | 965 | 5,000 | 371.15 |
| 1994-04-14 | 950 | 965 | 950 | 965 | 22,000 | 371.15 |
| 1994-04-13 | 937 | 947 | 937 | 947 | 10,000 | 364.23 |
| 1994-04-12 | 954 | 954 | 954 | 954 | 2,000 | 366.92 |
| 1994-04-11 | 955 | 955 | 955 | 955 | 1,000 | 367.31 |
| 1994-04-08 | 955 | 966 | 950 | 955 | 23,000 | 367.31 |
| 1994-04-07 | 940 | 948 | 940 | 948 | 8,000 | 364.62 |
| 1994-04-06 | 920 | 931 | 920 | 930 | 30,000 | 357.69 |
| 1994-04-05 | 915 | 920 | 915 | 916 | 13,000 | 352.31 |
| 1994-04-04 | 915 | 920 | 915 | 915 | 17,000 | 351.92 |
| 1994-04-01 | 912 | 913 | 912 | 913 | 10,000 | 351.15 |
| 1994-03-31 | 911 | 929 | 910 | 911 | 26,000 | 350.39 |
| 1994-03-30 | 910 | 910 | 910 | 910 | 18,000 | 350 |
| 1994-03-29 | 910 | 915 | 910 | 910 | 6,000 | 350 |
| 1994-03-28 | 899 | 903 | 899 | 900 | 30,000 | 346.15 |
| 1994-03-25 | 900 | 900 | 891 | 891 | 2,000 | 342.69 |
| 1994-03-24 | 900 | 900 | 883 | 890 | 6,000 | 342.31 |
| 1994-03-23 | 938 | 938 | 900 | 900 | 6,000 | 346.15 |
| 1994-03-22 | 930 | 930 | 919 | 930 | 78,000 | 357.69 |
| 1994-03-18 | 899 | 910 | 895 | 910 | 60,000 | 350 |
| 1994-03-17 | 892 | 895 | 883 | 890 | 10,000 | 342.31 |
| 1994-03-16 | 883 | 900 | 882 | 882 | 9,000 | 339.23 |
| 1994-03-15 | 871 | 880 | 870 | 880 | 10,000 | 338.46 |
| 1994-03-14 | 860 | 873 | 860 | 865 | 20,000 | 332.69 |
| 1994-03-11 | 869 | 869 | 860 | 860 | 6,000 | 330.77 |
| 1994-03-10 | 870 | 870 | 860 | 870 | 6,000 | 334.62 |
| 1994-03-08 | 870 | 870 | 870 | 870 | 1,000 | 334.62 |
| 1994-03-07 | 872 | 880 | 872 | 880 | 2,000 | 338.46 |
| 1994-03-04 | 855 | 870 | 855 | 870 | 17,000 | 334.62 |
| 1994-03-03 | 850 | 860 | 850 | 855 | 13,000 | 328.85 |
| 1994-03-02 | 845 | 850 | 845 | 850 | 29,000 | 326.92 |
| 1994-03-01 | 836 | 836 | 836 | 836 | 1,000 | 321.54 |
| 1994-02-28 | 835 | 840 | 830 | 840 | 12,000 | 323.08 |
| 1994-02-25 | 845 | 850 | 830 | 850 | 21,000 | 326.92 |
| 1994-02-24 | 815 | 835 | 815 | 815 | 8,000 | 313.46 |
| 1994-02-23 | 813 | 813 | 812 | 812 | 5,000 | 312.31 |
| 1994-02-22 | 811 | 814 | 811 | 813 | 3,000 | 312.69 |
| 1994-02-21 | 810 | 810 | 805 | 810 | 15,000 | 311.54 |
| 1994-02-18 | 809 | 810 | 805 | 805 | 6,000 | 309.62 |
| 1994-02-17 | 840 | 840 | 819 | 819 | 4,000 | 315 |
| 1994-02-15 | 870 | 870 | 839 | 839 | 26,000 | 322.69 |
| 1994-02-14 | 870 | 870 | 870 | 870 | 12,000 | 334.62 |
| 1994-02-08 | 910 | 950 | 900 | 950 | 80,000 | 365.39 |
| 1994-02-07 | 897 | 900 | 880 | 900 | 30,000 | 346.15 |
| 1994-02-04 | 860 | 900 | 860 | 900 | 35,000 | 346.15 |
| 1994-02-03 | 850 | 860 | 849 | 860 | 78,000 | 330.77 |
| 1994-02-02 | 839 | 840 | 828 | 830 | 42,000 | 319.23 |
| 1994-02-01 | 854 | 860 | 839 | 840 | 19,000 | 323.08 |
| 1994-01-31 | 840 | 840 | 840 | 840 | 14,000 | 323.08 |
| 1994-01-27 | 799 | 799 | 799 | 799 | 6,000 | 307.31 |
| 1994-01-25 | 749 | 750 | 745 | 745 | 8,000 | 286.54 |
| 1994-01-21 | 811 | 811 | 806 | 806 | 4,000 | 310 |
| 1994-01-20 | 800 | 801 | 800 | 801 | 10,000 | 308.08 |
| 1994-01-19 | 800 | 810 | 799 | 800 | 15,000 | 307.69 |
| 1994-01-18 | 786 | 800 | 786 | 800 | 17,000 | 307.69 |
| 1994-01-17 | 783 | 785 | 783 | 784 | 26,000 | 301.54 |
| 1994-01-14 | 770 | 784 | 770 | 784 | 12,000 | 301.54 |
| 1994-01-13 | 744 | 770 | 744 | 770 | 21,000 | 296.15 |
| 1994-01-12 | 740 | 740 | 740 | 740 | 21,000 | 284.62 |
| 1994-01-11 | 731 | 740 | 730 | 740 | 21,000 | 284.62 |
| 1994-01-10 | 715 | 720 | 713 | 720 | 20,000 | 276.92 |
| 1994-01-07 | 715 | 715 | 715 | 715 | 7,000 | 275 |
| 1994-01-06 | 715 | 715 | 715 | 715 | 7,000 | 275 |
| 1994-01-05 | 715 | 715 | 715 | 715 | 9,000 | 275 |
| 1994-01-04 | 715 | 715 | 715 | 715 | 1,000 | 275 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
