6319 (株)シンニッタン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 390 | 435 | 390 | 435 | 130,000 | 167.31 |
| 1997-12-29 | 354 | 380 | 341 | 380 | 93,000 | 146.15 |
| 1997-12-26 | 303 | 360 | 300 | 359 | 336,000 | 138.08 |
| 1997-12-25 | 254 | 305 | 254 | 293 | 480,000 | 112.69 |
| 1997-12-24 | 265 | 266 | 221 | 264 | 440,000 | 101.54 |
| 1997-12-22 | 255 | 265 | 241 | 265 | 352,000 | 101.92 |
| 1997-12-19 | 310 | 310 | 310 | 310 | 68,000 | 119.23 |
| 1997-12-18 | 415 | 419 | 385 | 390 | 56,000 | 150 |
| 1997-12-17 | 399 | 431 | 398 | 410 | 63,000 | 157.69 |
| 1997-12-16 | 400 | 405 | 378 | 379 | 63,000 | 145.77 |
| 1997-12-15 | 435 | 435 | 405 | 410 | 18,000 | 157.69 |
| 1997-12-12 | 450 | 450 | 429 | 439 | 16,000 | 168.85 |
| 1997-12-11 | 470 | 470 | 450 | 450 | 32,000 | 173.08 |
| 1997-12-10 | 475 | 504 | 475 | 475 | 55,000 | 182.69 |
| 1997-12-09 | 450 | 470 | 450 | 470 | 45,000 | 180.77 |
| 1997-12-08 | 453 | 460 | 450 | 460 | 60,000 | 176.92 |
| 1997-12-05 | 500 | 500 | 466 | 466 | 89,000 | 179.23 |
| 1997-12-04 | 500 | 530 | 500 | 501 | 24,000 | 192.69 |
| 1997-12-03 | 519 | 554 | 519 | 539 | 31,000 | 207.31 |
| 1997-12-02 | 524 | 549 | 500 | 549 | 94,000 | 211.15 |
| 1997-12-01 | 540 | 540 | 515 | 534 | 8,000 | 205.39 |
| 1997-11-28 | 518 | 560 | 490 | 560 | 48,000 | 215.39 |
| 1997-11-27 | 540 | 540 | 495 | 515 | 105,000 | 198.08 |
| 1997-11-26 | 582 | 592 | 545 | 565 | 48,000 | 217.31 |
| 1997-11-25 | 595 | 595 | 570 | 585 | 39,000 | 225 |
| 1997-11-21 | 595 | 595 | 545 | 594 | 145,000 | 228.46 |
| 1997-11-20 | 580 | 609 | 577 | 607 | 83,000 | 233.46 |
| 1997-11-19 | 620 | 620 | 570 | 610 | 18,000 | 234.62 |
| 1997-11-18 | 638 | 657 | 629 | 629 | 32,000 | 241.92 |
| 1997-11-17 | 610 | 643 | 610 | 637 | 69,000 | 245 |
| 1997-11-14 | 601 | 619 | 601 | 614 | 176,000 | 236.15 |
| 1997-11-13 | 630 | 645 | 625 | 634 | 25,000 | 243.85 |
| 1997-11-12 | 608 | 670 | 608 | 670 | 54,000 | 257.69 |
| 1997-11-11 | 550 | 618 | 545 | 618 | 68,000 | 237.69 |
| 1997-11-10 | 601 | 601 | 578 | 590 | 21,000 | 226.92 |
| 1997-11-07 | 649 | 649 | 618 | 629 | 57,000 | 241.92 |
| 1997-11-06 | 658 | 689 | 648 | 689 | 253,000 | 265 |
| 1997-11-05 | 725 | 725 | 686 | 686 | 17,000 | 263.85 |
| 1997-11-04 | 750 | 750 | 725 | 725 | 11,000 | 278.85 |
| 1997-10-31 | 776 | 776 | 756 | 760 | 3,000 | 292.31 |
| 1997-10-30 | 780 | 789 | 780 | 789 | 3,000 | 303.46 |
| 1997-10-29 | 790 | 790 | 790 | 790 | 2,000 | 303.85 |
| 1997-10-28 | 795 | 795 | 790 | 790 | 51,000 | 303.85 |
| 1997-10-27 | 830 | 830 | 815 | 815 | 11,000 | 313.46 |
| 1997-10-24 | 799 | 835 | 798 | 835 | 98,000 | 321.15 |
| 1997-10-23 | 762 | 800 | 762 | 800 | 18,000 | 307.69 |
| 1997-10-22 | 739 | 760 | 739 | 760 | 36,000 | 292.31 |
| 1997-10-21 | 707 | 745 | 707 | 745 | 24,000 | 286.54 |
| 1997-10-20 | 690 | 744 | 690 | 744 | 58,000 | 286.15 |
| 1997-10-17 | 739 | 739 | 728 | 728 | 9,000 | 280 |
| 1997-10-15 | 729 | 750 | 729 | 750 | 7,000 | 288.46 |
| 1997-10-14 | 720 | 729 | 690 | 729 | 44,000 | 280.39 |
| 1997-10-13 | 693 | 730 | 693 | 729 | 25,000 | 280.39 |
| 1997-10-09 | 715 | 740 | 709 | 729 | 76,000 | 280.39 |
| 1997-10-08 | 729 | 738 | 727 | 727 | 41,000 | 279.62 |
| 1997-10-07 | 723 | 729 | 718 | 729 | 45,000 | 280.39 |
| 1997-10-06 | 730 | 735 | 710 | 724 | 24,000 | 278.46 |
| 1997-10-03 | 728 | 760 | 718 | 760 | 41,000 | 292.31 |
| 1997-10-02 | 765 | 778 | 733 | 778 | 20,000 | 299.23 |
| 1997-10-01 | 795 | 809 | 785 | 785 | 90,000 | 301.92 |
| 1997-09-30 | 790 | 816 | 790 | 815 | 131,000 | 313.46 |
| 1997-09-29 | 760 | 815 | 755 | 810 | 191,000 | 311.54 |
| 1997-09-26 | 760 | 781 | 755 | 764 | 109,000 | 293.85 |
| 1997-09-25 | 798 | 798 | 764 | 770 | 41,000 | 296.15 |
| 1997-09-24 | 799 | 799 | 799 | 799 | 124,000 | 307.31 |
| 1997-09-22 | 815 | 815 | 809 | 809 | 8,000 | 311.15 |
| 1997-09-19 | 805 | 815 | 785 | 815 | 99,000 | 313.46 |
| 1997-09-18 | 789 | 805 | 785 | 805 | 9,000 | 309.62 |
| 1997-09-17 | 800 | 819 | 800 | 819 | 73,000 | 315 |
| 1997-09-16 | 815 | 820 | 815 | 820 | 10,000 | 315.39 |
| 1997-09-12 | 825 | 830 | 820 | 830 | 5,000 | 319.23 |
| 1997-09-11 | 825 | 850 | 819 | 850 | 17,000 | 326.92 |
| 1997-09-10 | 860 | 860 | 850 | 850 | 160,000 | 326.92 |
| 1997-09-09 | 849 | 870 | 825 | 870 | 30,000 | 334.62 |
| 1997-09-08 | 860 | 860 | 848 | 859 | 7,000 | 330.39 |
| 1997-09-05 | 810 | 860 | 810 | 860 | 65,000 | 330.77 |
| 1997-09-04 | 830 | 830 | 815 | 820 | 19,000 | 315.39 |
| 1997-09-03 | 820 | 870 | 820 | 840 | 43,000 | 323.08 |
| 1997-09-02 | 840 | 860 | 814 | 830 | 44,000 | 319.23 |
| 1997-09-01 | 848 | 850 | 848 | 850 | 12,000 | 326.92 |
| 1997-08-28 | 869 | 900 | 869 | 900 | 74,000 | 346.15 |
| 1997-08-27 | 889 | 889 | 889 | 889 | 1,000 | 341.92 |
| 1997-08-26 | 860 | 899 | 850 | 899 | 108,000 | 345.77 |
| 1997-08-25 | 865 | 880 | 860 | 870 | 11,000 | 334.62 |
| 1997-08-22 | 889 | 889 | 870 | 875 | 19,000 | 336.54 |
| 1997-08-21 | 890 | 890 | 880 | 890 | 5,000 | 342.31 |
| 1997-08-20 | 885 | 890 | 870 | 890 | 11,000 | 342.31 |
| 1997-08-19 | 900 | 900 | 890 | 895 | 6,000 | 344.23 |
| 1997-08-18 | 910 | 910 | 895 | 895 | 6,000 | 344.23 |
| 1997-08-15 | 930 | 930 | 891 | 920 | 10,000 | 353.85 |
| 1997-08-14 | 915 | 935 | 910 | 935 | 10,000 | 359.62 |
| 1997-08-13 | 935 | 950 | 930 | 936 | 279,000 | 360 |
| 1997-08-12 | 878 | 939 | 878 | 937 | 79,000 | 360.39 |
| 1997-08-11 | 871 | 910 | 871 | 898 | 88,000 | 345.39 |
| 1997-08-08 | 890 | 900 | 880 | 881 | 17,000 | 338.85 |
| 1997-08-07 | 898 | 910 | 891 | 910 | 29,000 | 350 |
| 1997-08-06 | 896 | 939 | 896 | 939 | 79,000 | 361.15 |
| 1997-08-05 | 925 | 925 | 900 | 905 | 19,000 | 348.08 |
| 1997-08-04 | 949 | 949 | 895 | 939 | 32,000 | 361.15 |
| 1997-08-01 | 910 | 939 | 910 | 939 | 60,000 | 361.15 |
| 1997-07-31 | 920 | 930 | 915 | 930 | 28,000 | 357.69 |
| 1997-07-30 | 929 | 930 | 915 | 924 | 44,000 | 355.39 |
| 1997-07-29 | 948 | 948 | 920 | 930 | 12,000 | 357.69 |
| 1997-07-28 | 939 | 959 | 939 | 958 | 23,000 | 368.46 |
| 1997-07-25 | 968 | 968 | 932 | 959 | 88,000 | 368.85 |
| 1997-07-24 | 970 | 970 | 945 | 969 | 21,000 | 372.69 |
| 1997-07-23 | 920 | 980 | 920 | 979 | 137,000 | 376.54 |
| 1997-07-22 | 922 | 940 | 910 | 940 | 41,000 | 361.54 |
| 1997-07-18 | 935 | 945 | 929 | 945 | 71,000 | 363.46 |
| 1997-07-17 | 940 | 947 | 935 | 947 | 21,000 | 364.23 |
| 1997-07-16 | 970 | 970 | 940 | 960 | 36,000 | 369.23 |
| 1997-07-15 | 955 | 960 | 940 | 960 | 27,000 | 369.23 |
| 1997-07-14 | 967 | 980 | 956 | 968 | 37,000 | 372.31 |
| 1997-07-11 | 989 | 990 | 975 | 977 | 17,000 | 375.77 |
| 1997-07-10 | 974 | 999 | 955 | 997 | 145,000 | 383.46 |
| 1997-07-09 | 979 | 979 | 940 | 974 | 27,000 | 374.62 |
| 1997-07-08 | 960 | 980 | 950 | 980 | 42,000 | 376.92 |
| 1997-07-07 | 968 | 980 | 950 | 980 | 51,000 | 376.92 |
| 1997-07-04 | 1,010 | 1,010 | 975 | 975 | 192,000 | 375 |
| 1997-07-03 | 985 | 1,000 | 970 | 999 | 109,000 | 384.23 |
| 1997-07-02 | 989 | 990 | 950 | 980 | 100,000 | 376.92 |
| 1997-07-01 | 985 | 1,000 | 975 | 990 | 566,000 | 380.77 |
| 1997-06-30 | 969 | 980 | 956 | 980 | 90,000 | 376.92 |
| 1997-06-27 | 969 | 970 | 945 | 970 | 197,000 | 373.08 |
| 1997-06-26 | 910 | 960 | 908 | 960 | 198,000 | 369.23 |
| 1997-06-25 | 915 | 925 | 905 | 920 | 158,000 | 353.85 |
| 1997-06-24 | 920 | 930 | 900 | 905 | 110,000 | 348.08 |
| 1997-06-23 | 949 | 949 | 919 | 935 | 39,000 | 359.62 |
| 1997-06-20 | 940 | 949 | 926 | 940 | 80,000 | 361.54 |
| 1997-06-19 | 969 | 969 | 940 | 940 | 28,000 | 361.54 |
| 1997-06-18 | 959 | 960 | 925 | 960 | 36,000 | 369.23 |
| 1997-06-17 | 925 | 954 | 925 | 953 | 72,000 | 366.54 |
| 1997-06-16 | 930 | 934 | 920 | 934 | 30,000 | 359.23 |
| 1997-06-13 | 945 | 945 | 926 | 935 | 42,000 | 359.62 |
| 1997-06-12 | 930 | 955 | 925 | 955 | 34,000 | 367.31 |
| 1997-06-11 | 941 | 941 | 925 | 930 | 89,000 | 357.69 |
| 1997-06-10 | 943 | 950 | 937 | 940 | 53,000 | 361.54 |
| 1997-06-09 | 953 | 960 | 940 | 945 | 50,000 | 363.46 |
| 1997-06-06 | 936 | 963 | 920 | 963 | 77,000 | 370.39 |
| 1997-06-05 | 958 | 960 | 935 | 937 | 62,000 | 360.39 |
| 1997-06-04 | 970 | 970 | 950 | 970 | 64,000 | 373.08 |
| 1997-06-03 | 974 | 980 | 961 | 980 | 38,000 | 376.92 |
| 1997-06-02 | 990 | 990 | 960 | 980 | 67,000 | 376.92 |
| 1997-05-30 | 1,000 | 1,010 | 981 | 998 | 144,000 | 383.85 |
| 1997-05-29 | 940 | 990 | 940 | 990 | 91,000 | 380.77 |
| 1997-05-28 | 951 | 960 | 930 | 960 | 230,000 | 369.23 |
| 1997-05-27 | 951 | 985 | 945 | 960 | 207,000 | 369.23 |
| 1997-05-26 | 983 | 983 | 934 | 960 | 97,000 | 369.23 |
| 1997-05-23 | 985 | 1,000 | 965 | 973 | 265,000 | 374.23 |
| 1997-05-22 | 965 | 1,010 | 960 | 975 | 542,000 | 375 |
| 1997-05-21 | 925 | 959 | 920 | 955 | 136,000 | 367.31 |
| 1997-05-20 | 906 | 936 | 900 | 922 | 406,000 | 354.62 |
| 1997-05-19 | 890 | 935 | 890 | 915 | 286,000 | 351.92 |
| 1997-05-16 | 860 | 870 | 852 | 870 | 91,000 | 334.62 |
| 1997-05-15 | 850 | 860 | 836 | 860 | 49,000 | 330.77 |
| 1997-05-14 | 852 | 865 | 820 | 865 | 144,000 | 332.69 |
| 1997-05-13 | 867 | 867 | 851 | 862 | 70,000 | 331.54 |
| 1997-05-12 | 855 | 870 | 851 | 870 | 63,000 | 334.62 |
| 1997-05-09 | 870 | 879 | 850 | 879 | 142,000 | 338.08 |
| 1997-05-08 | 858 | 890 | 845 | 880 | 147,000 | 338.46 |
| 1997-05-07 | 880 | 882 | 869 | 878 | 104,000 | 337.69 |
| 1997-05-06 | 883 | 888 | 863 | 888 | 103,000 | 341.54 |
| 1997-05-02 | 867 | 893 | 867 | 893 | 24,000 | 343.46 |
| 1997-05-01 | 899 | 900 | 875 | 897 | 33,000 | 345 |
| 1997-04-30 | 900 | 900 | 885 | 900 | 43,000 | 346.15 |
| 1997-04-28 | 900 | 910 | 880 | 910 | 46,000 | 350 |
| 1997-04-25 | 865 | 895 | 835 | 895 | 68,000 | 344.23 |
| 1997-04-24 | 885 | 890 | 856 | 879 | 76,000 | 338.08 |
| 1997-04-23 | 894 | 894 | 865 | 884 | 41,000 | 340 |
| 1997-04-22 | 897 | 905 | 890 | 900 | 71,000 | 346.15 |
| 1997-04-21 | 915 | 920 | 890 | 905 | 50,000 | 348.08 |
| 1997-04-18 | 930 | 930 | 910 | 916 | 70,000 | 352.31 |
| 1997-04-17 | 890 | 930 | 890 | 925 | 75,000 | 355.77 |
| 1997-04-16 | 907 | 910 | 880 | 889 | 38,000 | 341.92 |
| 1997-04-15 | 885 | 897 | 865 | 897 | 50,000 | 345 |
| 1997-04-14 | 900 | 910 | 875 | 898 | 27,000 | 345.39 |
| 1997-04-11 | 925 | 925 | 855 | 903 | 99,000 | 347.31 |
| 1997-04-10 | 975 | 975 | 895 | 920 | 112,000 | 353.85 |
| 1997-04-09 | 915 | 980 | 910 | 979 | 262,000 | 376.54 |
| 1997-04-08 | 876 | 920 | 865 | 910 | 140,000 | 350 |
| 1997-04-07 | 896 | 900 | 870 | 878 | 218,000 | 337.69 |
| 1997-04-04 | 800 | 866 | 800 | 866 | 234,000 | 333.08 |
| 1997-04-03 | 740 | 781 | 740 | 781 | 125,000 | 300.39 |
| 1997-04-02 | 763 | 763 | 740 | 755 | 89,000 | 290.39 |
| 1997-04-01 | 770 | 770 | 740 | 769 | 55,000 | 295.77 |
| 1997-03-31 | 790 | 790 | 770 | 790 | 33,000 | 303.85 |
| 1997-03-28 | 801 | 805 | 780 | 800 | 50,000 | 307.69 |
| 1997-03-27 | 810 | 810 | 790 | 801 | 54,000 | 308.08 |
| 1997-03-26 | 830 | 831 | 800 | 810 | 30,000 | 311.54 |
| 1997-03-25 | 845 | 850 | 830 | 830 | 60,000 | 319.23 |
| 1997-03-24 | 820 | 840 | 810 | 835 | 693,000 | 321.15 |
| 1997-03-21 | 798 | 825 | 798 | 820 | 802,000 | 315.39 |
| 1997-03-19 | 791 | 800 | 790 | 799 | 71,000 | 307.31 |
| 1997-03-18 | 800 | 800 | 791 | 799 | 38,000 | 307.31 |
| 1997-03-17 | 800 | 805 | 790 | 800 | 34,000 | 307.69 |
| 1997-03-14 | 800 | 815 | 800 | 815 | 45,000 | 313.46 |
| 1997-03-13 | 815 | 815 | 800 | 810 | 48,000 | 311.54 |
| 1997-03-12 | 820 | 820 | 810 | 815 | 25,000 | 313.46 |
| 1997-03-11 | 810 | 815 | 800 | 815 | 69,000 | 313.46 |
| 1997-03-10 | 815 | 830 | 787 | 830 | 82,000 | 319.23 |
| 1997-03-07 | 830 | 830 | 815 | 815 | 32,000 | 313.46 |
| 1997-03-06 | 848 | 848 | 820 | 845 | 70,000 | 325 |
| 1997-03-05 | 835 | 849 | 830 | 849 | 45,000 | 326.54 |
| 1997-03-04 | 865 | 870 | 845 | 845 | 45,000 | 325 |
| 1997-03-03 | 878 | 879 | 865 | 865 | 41,000 | 332.69 |
| 1997-02-28 | 863 | 874 | 860 | 868 | 42,000 | 333.85 |
| 1997-02-27 | 860 | 880 | 851 | 860 | 30,000 | 330.77 |
| 1997-02-26 | 830 | 860 | 830 | 845 | 51,000 | 325 |
| 1997-02-25 | 860 | 861 | 812 | 830 | 119,000 | 319.23 |
| 1997-02-24 | 866 | 898 | 860 | 869 | 44,000 | 334.23 |
| 1997-02-21 | 860 | 875 | 860 | 870 | 59,000 | 334.62 |
| 1997-02-20 | 864 | 888 | 864 | 880 | 50,000 | 338.46 |
| 1997-02-19 | 869 | 874 | 859 | 874 | 67,000 | 336.15 |
| 1997-02-18 | 915 | 915 | 890 | 907 | 48,000 | 348.85 |
| 1997-02-17 | 940 | 940 | 900 | 935 | 49,000 | 359.62 |
| 1997-02-14 | 910 | 950 | 900 | 940 | 66,000 | 361.54 |
| 1997-02-13 | 920 | 920 | 850 | 920 | 253,000 | 353.85 |
| 1997-02-12 | 970 | 970 | 930 | 930 | 90,000 | 357.69 |
| 1997-02-10 | 989 | 998 | 950 | 990 | 71,000 | 380.77 |
| 1997-02-07 | 1,000 | 1,000 | 970 | 989 | 65,000 | 380.39 |
| 1997-02-06 | 1,060 | 1,060 | 979 | 1,020 | 144,000 | 392.31 |
| 1997-02-05 | 1,060 | 1,060 | 989 | 1,060 | 129,000 | 407.69 |
| 1997-02-04 | 1,040 | 1,100 | 1,040 | 1,080 | 150,000 | 415.39 |
| 1997-02-03 | 1,010 | 1,050 | 1,000 | 1,040 | 176,000 | 400 |
| 1997-01-31 | 980 | 1,000 | 980 | 1,000 | 212,000 | 384.62 |
| 1997-01-30 | 952 | 979 | 935 | 979 | 141,000 | 376.54 |
| 1997-01-29 | 942 | 960 | 915 | 960 | 90,000 | 369.23 |
| 1997-01-28 | 940 | 940 | 880 | 930 | 293,000 | 357.69 |
| 1997-01-27 | 985 | 985 | 940 | 950 | 118,000 | 365.39 |
| 1997-01-24 | 1,020 | 1,020 | 980 | 993 | 88,000 | 381.92 |
| 1997-01-23 | 1,050 | 1,050 | 1,000 | 1,040 | 78,000 | 400 |
| 1997-01-22 | 1,100 | 1,130 | 1,030 | 1,050 | 151,000 | 403.85 |
| 1997-01-21 | 1,020 | 1,090 | 1,010 | 1,080 | 135,000 | 415.39 |
| 1997-01-20 | 1,020 | 1,020 | 969 | 1,000 | 149,000 | 384.62 |
| 1997-01-17 | 1,070 | 1,090 | 1,020 | 1,030 | 148,000 | 396.15 |
| 1997-01-16 | 1,070 | 1,160 | 1,030 | 1,080 | 381,000 | 415.39 |
| 1997-01-14 | 1,060 | 1,060 | 1,020 | 1,060 | 313,000 | 407.69 |
| 1997-01-13 | 875 | 955 | 870 | 955 | 177,000 | 367.31 |
| 1997-01-10 | 868 | 873 | 830 | 845 | 305,000 | 325 |
| 1997-01-09 | 994 | 994 | 898 | 898 | 150,000 | 345.39 |
| 1997-01-08 | 1,000 | 1,000 | 970 | 998 | 245,000 | 383.85 |
| 1997-01-07 | 1,130 | 1,130 | 1,040 | 1,040 | 378,000 | 400 |
| 1997-01-06 | 1,090 | 1,140 | 1,080 | 1,140 | 222,000 | 438.46 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
