6319 (株)シンニッタン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 805 | 805 | 783 | 783 | 13,000 | 301.15 |
| 1995-12-28 | 782 | 809 | 782 | 800 | 39,000 | 307.69 |
| 1995-12-27 | 800 | 810 | 800 | 810 | 60,000 | 311.54 |
| 1995-12-26 | 830 | 836 | 799 | 800 | 41,000 | 307.69 |
| 1995-12-25 | 820 | 820 | 818 | 820 | 48,000 | 315.39 |
| 1995-12-22 | 770 | 779 | 765 | 766 | 20,000 | 294.62 |
| 1995-12-21 | 753 | 770 | 750 | 760 | 48,000 | 292.31 |
| 1995-12-20 | 770 | 770 | 752 | 752 | 16,000 | 289.23 |
| 1995-12-19 | 760 | 780 | 751 | 760 | 36,000 | 292.31 |
| 1995-12-18 | 779 | 780 | 762 | 762 | 15,000 | 293.08 |
| 1995-12-15 | 790 | 800 | 770 | 775 | 94,000 | 298.08 |
| 1995-12-14 | 736 | 831 | 736 | 800 | 134,000 | 307.69 |
| 1995-12-13 | 730 | 750 | 730 | 731 | 25,000 | 281.15 |
| 1995-12-12 | 730 | 735 | 725 | 725 | 39,000 | 278.85 |
| 1995-12-11 | 735 | 740 | 735 | 740 | 23,000 | 284.62 |
| 1995-12-08 | 723 | 725 | 716 | 725 | 40,000 | 278.85 |
| 1995-12-07 | 739 | 739 | 722 | 722 | 11,000 | 277.69 |
| 1995-12-06 | 740 | 740 | 721 | 721 | 24,000 | 277.31 |
| 1995-12-05 | 720 | 740 | 715 | 732 | 56,000 | 281.54 |
| 1995-12-04 | 689 | 700 | 686 | 700 | 67,000 | 269.23 |
| 1995-12-01 | 660 | 671 | 660 | 671 | 13,000 | 258.08 |
| 1995-11-30 | 650 | 662 | 650 | 660 | 11,000 | 253.85 |
| 1995-11-29 | 666 | 666 | 660 | 660 | 14,000 | 253.85 |
| 1995-11-28 | 665 | 673 | 665 | 666 | 46,000 | 256.15 |
| 1995-11-27 | 658 | 664 | 658 | 664 | 23,000 | 255.39 |
| 1995-11-24 | 662 | 662 | 645 | 648 | 33,000 | 249.23 |
| 1995-11-22 | 685 | 688 | 650 | 660 | 74,000 | 253.85 |
| 1995-11-21 | 648 | 690 | 648 | 685 | 145,000 | 263.46 |
| 1995-11-20 | 622 | 655 | 622 | 647 | 68,000 | 248.85 |
| 1995-11-17 | 614 | 615 | 611 | 612 | 12,000 | 235.39 |
| 1995-11-16 | 607 | 615 | 607 | 615 | 24,000 | 236.54 |
| 1995-11-15 | 615 | 615 | 606 | 606 | 20,000 | 233.08 |
| 1995-11-14 | 605 | 610 | 605 | 610 | 16,000 | 234.62 |
| 1995-11-10 | 608 | 610 | 603 | 603 | 8,000 | 231.92 |
| 1995-11-09 | 605 | 605 | 605 | 605 | 3,000 | 232.69 |
| 1995-11-08 | 600 | 600 | 600 | 600 | 3,000 | 230.77 |
| 1995-11-07 | 591 | 593 | 591 | 593 | 11,000 | 228.08 |
| 1995-11-06 | 600 | 600 | 590 | 590 | 12,000 | 226.92 |
| 1995-11-02 | 591 | 604 | 591 | 604 | 4,000 | 232.31 |
| 1995-11-01 | 590 | 590 | 590 | 590 | 16,000 | 226.92 |
| 1995-10-31 | 603 | 603 | 590 | 590 | 13,000 | 226.92 |
| 1995-10-30 | 604 | 604 | 604 | 604 | 2,000 | 232.31 |
| 1995-10-27 | 602 | 605 | 600 | 605 | 10,000 | 232.69 |
| 1995-10-26 | 609 | 610 | 609 | 610 | 5,000 | 234.62 |
| 1995-10-24 | 610 | 610 | 610 | 610 | 10,000 | 234.62 |
| 1995-10-23 | 610 | 610 | 608 | 608 | 21,000 | 233.85 |
| 1995-10-20 | 625 | 630 | 607 | 608 | 22,000 | 233.85 |
| 1995-10-19 | 610 | 625 | 610 | 625 | 32,000 | 240.39 |
| 1995-10-18 | 611 | 611 | 610 | 610 | 18,000 | 234.62 |
| 1995-10-17 | 611 | 611 | 610 | 610 | 5,000 | 234.62 |
| 1995-10-16 | 611 | 611 | 610 | 610 | 5,000 | 234.62 |
| 1995-10-11 | 616 | 616 | 610 | 610 | 7,000 | 234.62 |
| 1995-10-09 | 615 | 616 | 615 | 616 | 6,000 | 236.92 |
| 1995-10-06 | 620 | 620 | 615 | 615 | 11,000 | 236.54 |
| 1995-10-05 | 637 | 637 | 620 | 620 | 2,000 | 238.46 |
| 1995-10-04 | 638 | 638 | 637 | 637 | 10,000 | 245 |
| 1995-10-03 | 640 | 640 | 640 | 640 | 1,000 | 246.15 |
| 1995-09-29 | 641 | 641 | 641 | 641 | 29,000 | 246.54 |
| 1995-09-28 | 635 | 640 | 635 | 640 | 6,000 | 246.15 |
| 1995-09-27 | 640 | 657 | 640 | 640 | 39,000 | 246.15 |
| 1995-09-26 | 622 | 639 | 622 | 639 | 27,000 | 245.77 |
| 1995-09-25 | 621 | 621 | 621 | 621 | 3,000 | 238.85 |
| 1995-09-22 | 621 | 621 | 621 | 621 | 12,000 | 238.85 |
| 1995-09-21 | 622 | 623 | 620 | 620 | 5,000 | 238.46 |
| 1995-09-20 | 631 | 631 | 630 | 630 | 9,000 | 242.31 |
| 1995-09-19 | 630 | 635 | 630 | 635 | 8,000 | 244.23 |
| 1995-09-18 | 630 | 640 | 630 | 630 | 19,000 | 242.31 |
| 1995-09-14 | 620 | 620 | 620 | 620 | 9,000 | 238.46 |
| 1995-09-13 | 625 | 625 | 620 | 620 | 16,000 | 238.46 |
| 1995-09-12 | 620 | 621 | 620 | 620 | 16,000 | 238.46 |
| 1995-09-11 | 619 | 630 | 619 | 620 | 16,000 | 238.46 |
| 1995-09-08 | 620 | 630 | 620 | 620 | 17,000 | 238.46 |
| 1995-09-07 | 610 | 610 | 610 | 610 | 12,000 | 234.62 |
| 1995-09-06 | 630 | 637 | 625 | 625 | 10,000 | 240.39 |
| 1995-09-05 | 630 | 630 | 625 | 630 | 8,000 | 242.31 |
| 1995-09-04 | 645 | 645 | 630 | 630 | 8,000 | 242.31 |
| 1995-09-01 | 649 | 650 | 638 | 645 | 11,000 | 248.08 |
| 1995-08-31 | 650 | 657 | 645 | 655 | 10,000 | 251.92 |
| 1995-08-30 | 640 | 655 | 640 | 655 | 18,000 | 251.92 |
| 1995-08-29 | 640 | 650 | 635 | 645 | 23,000 | 248.08 |
| 1995-08-28 | 640 | 640 | 636 | 636 | 5,000 | 244.62 |
| 1995-08-25 | 630 | 635 | 630 | 635 | 11,000 | 244.23 |
| 1995-08-24 | 635 | 635 | 635 | 635 | 3,000 | 244.23 |
| 1995-08-23 | 635 | 635 | 635 | 635 | 12,000 | 244.23 |
| 1995-08-22 | 655 | 655 | 650 | 650 | 5,000 | 250 |
| 1995-08-21 | 666 | 666 | 658 | 658 | 7,000 | 253.08 |
| 1995-08-18 | 669 | 680 | 665 | 665 | 40,000 | 255.77 |
| 1995-08-17 | 658 | 675 | 656 | 670 | 47,000 | 257.69 |
| 1995-08-16 | 627 | 635 | 626 | 635 | 56,000 | 244.23 |
| 1995-08-15 | 600 | 610 | 600 | 610 | 5,000 | 234.62 |
| 1995-08-14 | 590 | 600 | 590 | 600 | 2,000 | 230.77 |
| 1995-08-11 | 575 | 575 | 571 | 571 | 6,000 | 219.62 |
| 1995-08-10 | 580 | 580 | 572 | 572 | 6,000 | 220 |
| 1995-08-09 | 580 | 580 | 580 | 580 | 2,000 | 223.08 |
| 1995-08-08 | 580 | 580 | 580 | 580 | 1,000 | 223.08 |
| 1995-08-07 | 575 | 580 | 575 | 580 | 2,000 | 223.08 |
| 1995-08-04 | 583 | 583 | 577 | 577 | 6,000 | 221.92 |
| 1995-08-03 | 570 | 583 | 570 | 583 | 10,000 | 224.23 |
| 1995-08-02 | 551 | 570 | 551 | 570 | 2,000 | 219.23 |
| 1995-08-01 | 580 | 580 | 570 | 570 | 4,000 | 219.23 |
| 1995-07-31 | 580 | 585 | 580 | 580 | 8,000 | 223.08 |
| 1995-07-28 | 589 | 589 | 585 | 589 | 7,000 | 226.54 |
| 1995-07-26 | 609 | 609 | 599 | 599 | 11,000 | 230.39 |
| 1995-07-25 | 609 | 609 | 609 | 609 | 1,000 | 234.23 |
| 1995-07-24 | 611 | 612 | 610 | 610 | 4,000 | 234.62 |
| 1995-07-21 | 596 | 596 | 596 | 596 | 2,000 | 229.23 |
| 1995-07-20 | 590 | 600 | 585 | 596 | 34,000 | 229.23 |
| 1995-07-19 | 592 | 592 | 581 | 590 | 15,000 | 226.92 |
| 1995-07-18 | 605 | 606 | 590 | 591 | 17,000 | 227.31 |
| 1995-07-17 | 590 | 599 | 590 | 590 | 59,000 | 226.92 |
| 1995-07-14 | 569 | 580 | 569 | 580 | 27,000 | 223.08 |
| 1995-07-13 | 560 | 560 | 553 | 553 | 19,000 | 212.69 |
| 1995-07-12 | 560 | 560 | 550 | 550 | 19,000 | 211.54 |
| 1995-07-11 | 570 | 570 | 560 | 560 | 7,000 | 215.39 |
| 1995-07-10 | 575 | 580 | 570 | 570 | 26,000 | 219.23 |
| 1995-07-07 | 520 | 540 | 520 | 540 | 40,000 | 207.69 |
| 1995-07-05 | 509 | 515 | 505 | 505 | 34,000 | 194.23 |
| 1995-07-04 | 510 | 510 | 501 | 510 | 9,000 | 196.15 |
| 1995-07-03 | 520 | 520 | 500 | 510 | 11,000 | 196.15 |
| 1995-06-30 | 540 | 540 | 510 | 520 | 13,000 | 200 |
| 1995-06-29 | 570 | 570 | 550 | 550 | 17,000 | 211.54 |
| 1995-06-28 | 570 | 570 | 560 | 560 | 11,000 | 215.39 |
| 1995-06-27 | 570 | 570 | 570 | 570 | 21,000 | 219.23 |
| 1995-06-26 | 570 | 580 | 570 | 570 | 21,000 | 219.23 |
| 1995-06-23 | 570 | 580 | 570 | 580 | 35,000 | 223.08 |
| 1995-06-22 | 580 | 580 | 580 | 580 | 1,000 | 223.08 |
| 1995-06-20 | 570 | 570 | 570 | 570 | 22,000 | 219.23 |
| 1995-06-19 | 580 | 580 | 570 | 570 | 2,000 | 219.23 |
| 1995-06-16 | 580 | 585 | 570 | 570 | 33,000 | 219.23 |
| 1995-06-15 | 585 | 585 | 580 | 580 | 13,000 | 223.08 |
| 1995-06-13 | 585 | 585 | 585 | 585 | 3,000 | 225 |
| 1995-06-12 | 580 | 585 | 580 | 580 | 8,000 | 223.08 |
| 1995-06-09 | 586 | 586 | 580 | 580 | 3,000 | 223.08 |
| 1995-06-08 | 585 | 586 | 585 | 586 | 12,000 | 225.39 |
| 1995-06-07 | 620 | 620 | 609 | 615 | 33,000 | 236.54 |
| 1995-06-06 | 630 | 630 | 630 | 630 | 3,000 | 242.31 |
| 1995-06-05 | 627 | 627 | 620 | 620 | 7,000 | 238.46 |
| 1995-06-02 | 610 | 610 | 610 | 610 | 19,000 | 234.62 |
| 1995-06-01 | 601 | 610 | 600 | 610 | 27,000 | 234.62 |
| 1995-05-31 | 616 | 616 | 600 | 600 | 6,000 | 230.77 |
| 1995-05-30 | 618 | 618 | 618 | 618 | 8,000 | 237.69 |
| 1995-05-29 | 649 | 650 | 648 | 648 | 4,000 | 249.23 |
| 1995-05-26 | 652 | 652 | 645 | 645 | 10,000 | 248.08 |
| 1995-05-25 | 672 | 672 | 672 | 672 | 4,000 | 258.46 |
| 1995-05-24 | 681 | 681 | 671 | 672 | 11,000 | 258.46 |
| 1995-05-23 | 701 | 701 | 701 | 701 | 6,000 | 269.62 |
| 1995-05-22 | 751 | 751 | 741 | 741 | 25,000 | 285 |
| 1995-05-18 | 781 | 781 | 781 | 781 | 1,000 | 300.39 |
| 1995-05-16 | 781 | 781 | 781 | 781 | 2,000 | 300.39 |
| 1995-05-15 | 780 | 780 | 780 | 780 | 1,000 | 300 |
| 1995-05-12 | 790 | 791 | 790 | 791 | 3,000 | 304.23 |
| 1995-05-10 | 800 | 800 | 788 | 798 | 7,000 | 306.92 |
| 1995-05-09 | 830 | 840 | 800 | 800 | 15,000 | 307.69 |
| 1995-05-08 | 810 | 830 | 810 | 830 | 26,000 | 319.23 |
| 1995-05-02 | 810 | 819 | 800 | 800 | 10,000 | 307.69 |
| 1995-05-01 | 810 | 810 | 800 | 800 | 2,000 | 307.69 |
| 1995-04-28 | 810 | 810 | 810 | 810 | 5,000 | 311.54 |
| 1995-04-27 | 800 | 800 | 800 | 800 | 1,000 | 307.69 |
| 1995-04-26 | 787 | 787 | 787 | 787 | 2,000 | 302.69 |
| 1995-04-25 | 807 | 807 | 807 | 807 | 2,000 | 310.39 |
| 1995-04-24 | 796 | 796 | 796 | 796 | 4,000 | 306.15 |
| 1995-04-21 | 770 | 786 | 770 | 786 | 25,000 | 302.31 |
| 1995-04-20 | 780 | 780 | 769 | 770 | 8,000 | 296.15 |
| 1995-04-19 | 780 | 780 | 780 | 780 | 3,000 | 300 |
| 1995-04-18 | 781 | 781 | 780 | 780 | 2,000 | 300 |
| 1995-04-14 | 786 | 786 | 786 | 786 | 1,000 | 302.31 |
| 1995-04-13 | 800 | 800 | 790 | 790 | 2,000 | 303.85 |
| 1995-04-11 | 811 | 811 | 800 | 800 | 18,000 | 307.69 |
| 1995-04-10 | 800 | 805 | 800 | 805 | 2,000 | 309.62 |
| 1995-04-07 | 815 | 815 | 805 | 805 | 2,000 | 309.62 |
| 1995-04-04 | 821 | 821 | 815 | 815 | 2,000 | 313.46 |
| 1995-03-31 | 840 | 840 | 840 | 840 | 1,000 | 323.08 |
| 1995-03-30 | 840 | 840 | 840 | 840 | 1,000 | 323.08 |
| 1995-03-29 | 840 | 840 | 840 | 840 | 3,000 | 323.08 |
| 1995-03-28 | 811 | 815 | 811 | 815 | 4,000 | 313.46 |
| 1995-03-24 | 810 | 810 | 805 | 810 | 14,000 | 311.54 |
| 1995-03-23 | 818 | 818 | 818 | 818 | 3,000 | 314.62 |
| 1995-03-22 | 821 | 822 | 817 | 817 | 15,000 | 314.23 |
| 1995-03-20 | 835 | 835 | 821 | 821 | 9,000 | 315.77 |
| 1995-03-17 | 835 | 835 | 835 | 835 | 16,000 | 321.15 |
| 1995-03-16 | 835 | 840 | 835 | 835 | 10,000 | 321.15 |
| 1995-03-15 | 834 | 835 | 834 | 835 | 2,000 | 321.15 |
| 1995-03-14 | 836 | 837 | 834 | 835 | 6,000 | 321.15 |
| 1995-03-13 | 834 | 839 | 834 | 834 | 15,000 | 320.77 |
| 1995-03-10 | 860 | 860 | 859 | 859 | 4,000 | 330.39 |
| 1995-03-09 | 840 | 850 | 840 | 850 | 5,000 | 326.92 |
| 1995-03-03 | 820 | 830 | 820 | 830 | 9,000 | 319.23 |
| 1995-03-02 | 827 | 827 | 827 | 827 | 1,000 | 318.08 |
| 1995-03-01 | 819 | 829 | 819 | 829 | 8,000 | 318.85 |
| 1995-02-28 | 849 | 849 | 839 | 839 | 12,000 | 322.69 |
| 1995-02-27 | 860 | 860 | 850 | 850 | 13,000 | 326.92 |
| 1995-02-23 | 877 | 877 | 876 | 876 | 2,000 | 336.92 |
| 1995-02-22 | 865 | 885 | 865 | 870 | 10,000 | 334.62 |
| 1995-02-21 | 870 | 880 | 870 | 870 | 15,000 | 334.62 |
| 1995-02-20 | 890 | 890 | 880 | 880 | 13,000 | 338.46 |
| 1995-02-17 | 895 | 898 | 895 | 895 | 30,000 | 344.23 |
| 1995-02-16 | 898 | 898 | 898 | 898 | 1,000 | 345.39 |
| 1995-02-15 | 898 | 898 | 892 | 892 | 8,000 | 343.08 |
| 1995-02-14 | 896 | 898 | 895 | 898 | 26,000 | 345.39 |
| 1995-02-13 | 896 | 896 | 885 | 885 | 3,000 | 340.39 |
| 1995-02-10 | 890 | 890 | 889 | 889 | 2,000 | 341.92 |
| 1995-02-09 | 890 | 890 | 886 | 890 | 8,000 | 342.31 |
| 1995-02-08 | 898 | 898 | 875 | 875 | 5,000 | 336.54 |
| 1995-02-07 | 905 | 905 | 900 | 900 | 16,000 | 346.15 |
| 1995-02-06 | 865 | 865 | 865 | 865 | 5,000 | 332.69 |
| 1995-02-03 | 850 | 855 | 850 | 855 | 29,000 | 328.85 |
| 1995-02-02 | 859 | 860 | 847 | 847 | 35,000 | 325.77 |
| 1995-02-01 | 879 | 880 | 865 | 865 | 28,000 | 332.69 |
| 1995-01-31 | 910 | 910 | 880 | 880 | 11,000 | 338.46 |
| 1995-01-30 | 920 | 920 | 910 | 910 | 61,000 | 350 |
| 1995-01-27 | 923 | 923 | 915 | 920 | 31,000 | 353.85 |
| 1995-01-26 | 925 | 925 | 920 | 924 | 8,000 | 355.39 |
| 1995-01-25 | 906 | 920 | 906 | 915 | 13,000 | 351.92 |
| 1995-01-24 | 905 | 905 | 905 | 905 | 7,000 | 348.08 |
| 1995-01-23 | 930 | 930 | 930 | 930 | 1,000 | 357.69 |
| 1995-01-20 | 945 | 945 | 920 | 920 | 35,000 | 353.85 |
| 1995-01-19 | 960 | 960 | 940 | 945 | 25,000 | 363.46 |
| 1995-01-18 | 970 | 970 | 970 | 970 | 3,000 | 373.08 |
| 1995-01-17 | 970 | 970 | 970 | 970 | 4,000 | 373.08 |
| 1995-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 384.62 |
| 1995-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 384.62 |
| 1995-01-09 | 989 | 989 | 979 | 989 | 6,000 | 380.39 |
| 1995-01-06 | 989 | 993 | 989 | 989 | 45,000 | 380.39 |
| 1995-01-05 | 990 | 990 | 990 | 990 | 24,000 | 380.77 |
| 1995-01-04 | 990 | 994 | 990 | 994 | 4,000 | 382.31 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
