6319 (株)シンニッタン の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,0501,0801,0101,070250,000411.54
1996-12-279801,0809801,0501,366,000403.85
1996-12-26990990990990211,000380.77
1996-12-251,3501,3801,1901,190209,000457.69
1996-12-241,6101,6101,3701,400272,000538.46
1996-12-201,6201,6401,5501,610204,000619.23
1996-12-191,6601,6901,6001,650174,000634.62
1996-12-181,6601,7101,6601,66089,000638.46
1996-12-171,6501,7201,6401,680263,000646.15
1996-12-161,6701,6801,6401,67081,000642.31
1996-12-131,7101,7201,6501,700165,000653.85
1996-12-121,6701,7301,6201,710215,000657.69
1996-12-111,6501,6901,6301,680595,000646.15
1996-12-101,7701,7901,5901,630361,000626.92
1996-12-091,7701,8001,7401,80095,000692.31
1996-12-061,8001,8001,7301,780235,000684.62
1996-12-051,7601,8101,7401,800178,000692.31
1996-12-041,7501,7701,7301,760111,000676.92
1996-12-031,7601,7801,7501,780113,000684.62
1996-12-021,7801,7901,7401,79063,000688.46
1996-11-291,8201,8401,7901,800200,000692.31
1996-11-281,7901,8101,7701,810147,000696.15
1996-11-271,7601,8301,7401,800649,000692.31
1996-11-261,7801,8001,7601,790172,000688.46
1996-11-251,7801,8301,7401,810317,000696.15
1996-11-221,8301,8301,7901,810230,000696.15
1996-11-211,8501,8601,8101,840256,000707.69
1996-11-201,8501,8701,8201,850307,000711.54
1996-11-191,8401,8401,8001,840245,000707.69
1996-11-181,8601,8601,8101,850256,000711.54
1996-11-151,9201,9301,8701,8701,259,000719.23
1996-11-141,8501,9101,8501,9001,044,000730.77
1996-11-131,8301,8501,8001,830293,000703.85
1996-11-121,8601,8601,7801,8301,109,000703.85
1996-11-111,9101,9501,8601,8701,844,999719.23
1996-11-081,6901,9401,6901,9004,281,999730.77
1996-11-071,6501,7101,6501,6801,960,999646.15
1996-11-061,6001,6701,5901,6701,883,999642.31
1996-11-051,5401,6001,5301,580861,000607.69
1996-11-011,5001,5301,4801,530302,000588.46
1996-10-311,5101,5101,4601,500133,000576.92
1996-10-301,5101,5301,4801,500170,000576.92
1996-10-291,4801,5301,4801,530473,000588.46
1996-10-281,4801,4801,4601,46047,000561.54
1996-10-251,4701,4801,4501,480125,000569.23
1996-10-241,4901,5001,4601,480153,000569.23
1996-10-231,5101,5201,4701,500183,000576.92
1996-10-221,4701,5301,4701,510502,000580.77
1996-10-211,5201,5201,4601,470157,000565.39
1996-10-181,5301,5501,5201,530468,000588.46
1996-10-171,5101,5501,5101,540608,000592.31
1996-10-161,4201,5001,4201,500255,000576.92
1996-10-151,4301,4701,4101,440433,000553.85
1996-10-141,4601,4601,4001,440155,000553.85
1996-10-111,4801,4901,4601,490125,000573.08
1996-10-091,4801,4901,4501,490104,000573.08
1996-10-081,4901,5001,4701,470182,000565.39
1996-10-071,5201,5301,4901,510283,000580.77
1996-10-041,4901,5301,4801,530384,000588.46
1996-10-031,4801,5001,4801,500238,000576.92
1996-10-021,5201,5401,4801,480636,000569.23
1996-10-011,5401,5701,5101,5402,013,999592.31
1996-09-301,5101,5601,4801,5501,388,000596.15
1996-09-271,4901,5101,4801,500565,000576.92
1996-09-261,4601,5301,4601,5001,060,000576.92
1996-09-251,4201,4601,4201,460714,000561.54
1996-09-241,4501,4501,4001,420371,000546.15
1996-09-201,4201,4501,4201,450372,000557.69
1996-09-191,4501,4701,4201,420315,000546.15
1996-09-181,4201,4601,4001,440481,000553.85
1996-09-171,4201,4401,4001,440169,000553.85
1996-09-131,4401,4501,4201,440438,000553.85
1996-09-121,4101,4701,3601,440964,000553.85
1996-09-111,4201,4401,3901,440840,000553.85
1996-09-101,5001,5101,4201,4602,010,999561.54
1996-09-091,4101,5001,4101,4904,640,999573.08
1996-09-061,3401,3901,3301,3902,047,999534.62
1996-09-051,2401,3501,2301,3401,188,000515.39
1996-09-041,1701,2201,1701,220190,000469.23
1996-09-031,2001,2001,1701,190168,000457.69
1996-09-021,1701,2001,1401,20077,000461.54
1996-08-301,1701,1801,1401,18098,000453.85
1996-08-291,1901,2101,1401,210123,000465.39
1996-08-281,1701,2101,1701,200171,000461.54
1996-08-271,1601,1801,1401,150161,000442.31
1996-08-261,2201,2201,1801,18064,000453.85
1996-08-231,1901,2401,1701,240252,000476.92
1996-08-221,2201,2401,2001,230155,000473.08
1996-08-211,2401,2501,2201,240355,000476.92
1996-08-201,1901,2601,1601,240520,000476.92
1996-08-191,1401,1901,1301,19072,000457.69
1996-08-161,1601,1601,1201,15096,000442.31
1996-08-151,1101,1801,1101,170174,000450
1996-08-141,0701,1201,0401,120152,000430.77
1996-08-139611,0609501,060271,000407.69
1996-08-121,0901,090950959202,000368.85
1996-08-091,1601,1601,0301,070199,000411.54
1996-08-081,1901,1901,1101,180273,000453.85
1996-08-071,1801,2001,1701,20075,000461.54
1996-08-061,2001,2001,1401,190150,000457.69
1996-08-051,2301,2301,1901,19046,000457.69
1996-08-021,1801,2301,1501,230271,000473.08
1996-08-011,1501,1901,1101,190162,000457.69
1996-07-311,2701,2801,1901,190365,000457.69
1996-07-301,2601,2901,2301,270232,000488.46
1996-07-291,3001,3001,2601,26098,000484.62
1996-07-261,2801,3001,2701,300153,000500
1996-07-251,2801,2901,2501,260191,000484.62
1996-07-241,3301,3401,3001,300259,000500
1996-07-231,3101,3501,3101,330269,000511.54
1996-07-221,3601,3701,3101,330235,000511.54
1996-07-191,3901,4001,3501,3801,073,000530.77
1996-07-181,3501,4001,3501,3801,389,000530.77
1996-07-171,3601,3701,3301,3701,473,000526.92
1996-07-161,2901,3601,2801,3401,909,999515.39
1996-07-151,3201,3501,2901,3102,513,999503.85
1996-07-121,2201,2901,2101,290899,000496.15
1996-07-111,2501,2601,2101,210445,000465.39
1996-07-101,1901,2501,1801,240584,000476.92
1996-07-091,1401,1901,1201,160120,000446.15
1996-07-081,1301,1501,1001,15034,000442.31
1996-07-051,1501,1701,1401,150166,000442.31
1996-07-041,1301,1401,1101,11075,000426.92
1996-07-031,1301,1301,1101,13075,000434.62
1996-07-021,1301,1301,1001,13044,000434.62
1996-07-011,1001,1501,1001,12047,000430.77
1996-06-281,1601,1601,1201,14076,000438.46
1996-06-271,1401,1601,1301,16071,000446.15
1996-06-261,1101,1601,1101,13083,000434.62
1996-06-251,1101,1201,1001,10018,000423.08
1996-06-241,1301,1301,1101,13019,000434.62
1996-06-211,1101,1401,0901,14053,000438.46
1996-06-201,1501,1501,1101,14036,000438.46
1996-06-191,1201,1701,0901,17058,000450
1996-06-181,1701,1801,0801,14068,000438.46
1996-06-171,1701,1801,1301,15053,000442.31
1996-06-141,2201,2201,1701,200138,000461.54
1996-06-131,2101,2401,1901,230356,000473.08
1996-06-121,2301,2301,1901,220210,000469.23
1996-06-111,2101,2201,1901,220316,000469.23
1996-06-101,1201,1801,1201,180158,000453.85
1996-06-071,0501,0901,0301,08091,000415.39
1996-06-061,1201,1201,0301,080123,000415.39
1996-06-051,1101,1301,0801,130103,000434.62
1996-06-041,0401,1301,0401,120240,000430.77
1996-06-031,1701,1901,0101,050191,000403.85
1996-05-311,2401,2401,1801,210113,000465.39
1996-05-301,2601,2601,2201,250210,000480.77
1996-05-291,2501,2801,2201,270683,000488.46
1996-05-281,1901,2301,1901,230160,000473.08
1996-05-271,2701,2701,1801,190284,000457.69
1996-05-241,1901,2701,1801,270987,000488.46
1996-05-231,2401,2601,1901,210953,000465.39
1996-05-221,1801,3001,1601,2104,368,999465.39
1996-05-211,1701,1801,1301,160478,000446.15
1996-05-201,1801,1901,1501,170674,000450
1996-05-171,2001,2601,1801,2002,535,999461.54
1996-05-161,0201,1001,0101,100563,000423.08
1996-05-159901,000980999220,000384.23
1996-05-141,0001,000980990122,000380.77
1996-05-131,0201,040985990238,000380.77
1996-05-109751,0409701,040819,000400
1996-05-09970990964970773,000373.08
1996-05-08930960925955367,000367.31
1996-05-0792092591091017,000350
1996-05-0290092090091020,000350
1996-05-0191091091091018,000350
1996-04-3093093091091053,000350
1996-04-2694094092593064,000357.69
1996-04-25920942920940193,000361.54
1996-04-2490191090090385,000347.31
1996-04-2390691490090066,000346.15
1996-04-2289091689090536,000348.08
1996-04-1989189187689047,000342.31
1996-04-1889590589389374,000343.46
1996-04-1790090089089332,000343.46
1996-04-1687289587089073,000342.31
1996-04-1589089187087049,000334.62
1996-04-1288089187587533,000336.54
1996-04-1188788787588012,000338.46
1996-04-1089089088888822,000341.54
1996-04-0987089086589085,000342.31
1996-04-0887087086586518,000332.69
1996-04-058828828758808,000338.46
1996-04-0489289288188119,000338.85
1996-04-038818828818822,000339.23
1996-04-0289990088088042,000338.46
1996-04-0191091790090011,000346.15
1996-03-2992092091091716,000352.69
1996-03-2893093091591543,000351.92
1996-03-27905932905930241,000357.69
1996-03-26890929889910105,000350
1996-03-2591591588888834,000341.54
1996-03-22920935888905130,000348.08
1996-03-21930940921929262,000357.31
1996-03-19900938895930321,000357.69
1996-03-18913919890899131,000345.77
1996-03-15854920845913379,000351.15
1996-03-1485085685085650,000329.23
1996-03-13866870850856131,000329.23
1996-03-1284885684085692,000329.23
1996-03-1183084583084184,000323.46
1996-03-08817860817850145,000326.92
1996-03-0781081880481731,000314.23
1996-03-06809819784784136,000301.54
1996-03-0578581978580918,000311.15
1996-03-0478178278178121,000300.39
1996-03-0178079877578535,000301.92
1996-02-2978078578078022,000300
1996-02-2878078177678030,000300
1996-02-2780581080080016,000307.69
1996-02-2681081180180515,000309.62
1996-02-2382082081081017,000311.54
1996-02-2281281780781033,000311.54
1996-02-2182182181981917,000315
1996-02-2084884883184026,000323.08
1996-02-1986086085085010,000326.92
1996-02-1686086084086019,000330.77
1996-02-1586786986086823,000333.85
1996-02-1484986984986833,000333.85
1996-02-1384086084085033,000326.92
1996-02-0983184082082044,000315.39
1996-02-0882082681081146,000311.92
1996-02-0782084081081020,000311.54
1996-02-0683984082082022,000315.39
1996-02-0586286284084050,000323.08
1996-02-0285186085085218,000327.69
1996-02-0185086084885019,000326.92
1996-01-3184585384585023,000326.92
1996-01-3083585083585011,000326.92
1996-01-2984084083083416,000320.77
1996-01-2684084083083011,000319.23
1996-01-2585085083083114,000319.62
1996-01-2484085083583518,000321.15
1996-01-2385385385085313,000328.08
1996-01-228578608558555,000328.85
1996-01-1986086084086029,000330.77
1996-01-1887188086186142,000331.15
1996-01-1787088287087493,000336.15
1996-01-1684186084186061,000330.77
1996-01-1283684083084025,000323.08
1996-01-1185185183083036,000319.23
1996-01-1086087186086274,000331.54
1996-01-09840880840866261,000333.08
1996-01-08796849796836209,000321.54
1996-01-0578579478578673,000302.31
1996-01-0478580078278243,000300.77

分割・併合履歴 : [2018-03-28]1株→2株 [2005-03-28]1株→1.3株