6319 (株)シンニッタンの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	216	220	215	215	13,000	82.69
1998-12-29	210	220	210	215	11,000	82.69
1998-12-28	210	215	210	210	15,000	80.77
1998-12-25	215	215	210	210	16,000	80.77
1998-12-24	214	214	208	214	21,000	82.31
1998-12-22	216	216	211	214	25,000	82.31
1998-12-21	221	221	215	215	25,000	82.69
1998-12-18	215	220	215	220	19,000	84.62
1998-12-17	220	220	215	215	16,000	82.69
1998-12-16	224	225	218	218	20,000	83.85
1998-12-15	228	228	222	222	15,000	85.38
1998-12-14	232	232	231	231	5,000	88.85
1998-12-11	237	237	232	232	17,000	89.23
1998-12-10	243	243	237	237	37,000	91.15
1998-12-09	243	243	243	243	10,000	93.46
1998-12-08	248	248	243	243	4,000	93.46
1998-12-07	250	250	248	248	6,000	95.38
1998-12-04	240	261	231	250	71,000	96.15
1998-12-03	245	246	241	245	29,000	94.23
1998-12-02	250	250	240	245	48,000	94.23
1998-12-01	250	255	250	250	53,000	96.15
1998-11-30	260	260	255	260	41,000	100
1998-11-27	270	270	261	270	32,000	103.85
1998-11-26	265	266	253	262	42,000	100.77
1998-11-25	250	270	250	266	85,000	102.31
1998-11-24	245	250	239	242	118,000	93.08
1998-11-20	213	225	212	220	76,000	84.62
1998-11-19	215	225	211	211	61,000	81.15
1998-11-18	207	210	207	210	46,000	80.77
1998-11-17	207	211	206	206	36,000	79.23
1998-11-16	215	219	205	206	30,000	79.23
1998-11-13	203	205	201	205	44,000	78.85
1998-11-12	206	206	201	203	46,000	78.08
1998-11-11	215	215	205	206	25,000	79.23
1998-11-10	220	220	215	215	7,000	82.69
1998-11-09	210	210	210	210	4,000	80.77
1998-11-06	218	218	215	215	20,000	82.69
1998-11-05	222	222	217	218	23,000	83.85
1998-11-04	219	224	219	221	27,000	85
1998-11-02	221	226	217	217	23,000	83.46
1998-10-30	220	226	219	226	33,000	86.92
1998-10-29	219	220	219	219	34,000	84.23
1998-10-28	239	239	229	229	33,000	88.08
1998-10-27	216	251	216	241	56,000	92.69
1998-10-26	212	224	211	215	33,000	82.69
1998-10-23	217	217	215	215	26,000	82.69
1998-10-22	227	230	222	222	44,000	85.38
1998-10-21	210	230	210	217	86,000	83.46
1998-10-20	200	205	200	205	23,000	78.85
1998-10-19	201	204	198	198	30,000	76.15
1998-10-16	205	205	200	200	24,000	76.92
1998-10-15	205	205	200	200	40,000	76.92
1998-10-14	205	210	205	205	4,000	78.85
1998-10-13	205	210	201	205	25,000	78.85
1998-10-12	200	205	190	200	45,000	76.92
1998-10-09	194	210	192	210	15,000	80.77
1998-10-08	210	210	195	199	65,000	76.54
1998-10-07	204	205	200	200	54,000	76.92
1998-10-06	208	208	192	205	84,000	78.85
1998-10-05	230	230	208	210	21,000	80.77
1998-10-02	206	215	192	215	51,000	82.69
1998-10-01	220	220	216	216	6,000	83.08
1998-09-30	225	225	220	220	22,000	84.62
1998-09-29	226	230	225	225	29,000	86.54
1998-09-28	250	250	225	225	4,000	86.54
1998-09-25	250	250	241	245	29,000	94.23
1998-09-24	250	250	250	250	1,000	96.15
1998-09-22	267	267	241	250	13,000	96.15
1998-09-21	250	275	240	275	56,000	105.77
1998-09-18	260	270	240	270	45,000	103.85
1998-09-17	265	269	260	269	7,000	103.46
1998-09-16	270	270	265	265	4,000	101.92
1998-09-14	270	270	270	270	4,000	103.85
1998-09-11	260	270	250	270	35,000	103.85
1998-09-10	269	269	255	260	34,000	100
1998-09-09	290	290	275	275	5,000	105.77
1998-09-08	285	285	285	285	3,000	109.62
1998-09-07	290	295	287	295	52,000	113.46
1998-09-04	276	290	275	290	31,000	111.54
1998-09-03	300	300	290	290	42,000	111.54
1998-09-02	295	295	295	295	17,000	113.46
1998-09-01	297	297	275	295	22,000	113.46
1998-08-31	289	300	289	300	8,000	115.39
1998-08-28	275	290	275	290	15,000	111.54
1998-08-27	280	280	271	271	26,000	104.23
1998-08-26	288	288	280	280	30,000	107.69
1998-08-25	300	300	300	300	16,000	115.39
1998-08-24	300	302	298	300	20,000	115.39
1998-08-21	310	310	306	310	25,000	119.23
1998-08-20	299	310	298	310	6,000	119.23
1998-08-19	299	300	299	300	13,000	115.39
1998-08-18	298	298	297	297	5,000	114.23
1998-08-17	287	298	285	298	28,000	114.62
1998-08-14	302	302	279	287	60,000	110.39
1998-08-13	300	300	297	297	23,000	114.23
1998-08-12	283	296	278	296	65,000	113.85
1998-08-11	293	297	285	288	57,000	110.77
1998-08-10	300	305	295	298	28,000	114.62
1998-08-07	319	319	310	310	25,000	119.23
1998-08-06	320	320	311	319	33,000	122.69
1998-08-05	320	325	320	320	32,000	123.08
1998-08-04	343	343	320	320	15,000	123.08
1998-08-03	345	345	343	343	11,000	131.92
1998-07-31	345	345	345	345	6,000	132.69
1998-07-29	345	355	345	355	3,000	136.54
1998-07-28	351	368	342	360	26,000	138.46
1998-07-27	361	362	360	360	6,000	138.46
1998-07-24	384	384	376	376	13,000	144.62
1998-07-23	375	380	365	375	100,000	144.23
1998-07-22	369	375	365	375	36,000	144.23
1998-07-21	345	370	345	370	34,000	142.31
1998-07-17	354	355	350	350	4,000	134.62
1998-07-16	360	360	360	360	2,000	138.46
1998-07-15	355	355	355	355	2,000	136.54
1998-07-13	359	360	359	360	7,000	138.46
1998-07-10	365	380	360	371	69,000	142.69
1998-07-09	345	360	345	360	39,000	138.46
1998-07-08	363	363	350	350	10,000	134.62
1998-07-07	368	368	358	358	32,000	137.69
1998-07-06	370	372	361	368	42,000	141.54
1998-07-03	360	385	355	368	29,000	141.54
1998-07-02	344	375	343	360	101,000	138.46
1998-07-01	331	336	320	336	39,000	129.23
1998-06-30	320	330	320	330	9,000	126.92
1998-06-29	335	338	335	335	19,000	128.85
1998-06-26	329	335	325	335	22,000	128.85
1998-06-25	310	330	310	330	7,000	126.92
1998-06-24	310	310	291	300	34,000	115.39
1998-06-23	330	330	310	310	16,000	119.23
1998-06-19	330	347	330	340	9,000	130.77
1998-06-18	346	360	340	343	18,000	131.92
1998-06-17	343	343	343	343	3,000	131.92
1998-06-16	329	343	325	343	19,000	131.92
1998-06-15	329	329	310	315	29,000	121.15
1998-06-12	317	330	315	316	6,000	121.54
1998-06-11	330	330	317	317	11,000	121.92
1998-06-10	340	340	316	320	35,000	123.08
1998-06-09	340	340	330	330	48,000	126.92
1998-06-08	334	336	334	335	7,000	128.85
1998-06-05	334	349	334	349	23,000	134.23
1998-06-04	347	349	342	349	4,000	134.23
1998-06-03	352	352	346	347	14,000	133.46
1998-06-02	350	356	350	351	21,000	135
1998-06-01	355	356	355	355	3,000	136.54
1998-05-29	365	365	355	355	3,000	136.54
1998-05-28	356	365	356	365	6,000	140.39
1998-05-27	360	360	355	355	5,000	136.54
1998-05-26	370	374	370	370	4,000	142.31
1998-05-25	345	364	345	355	12,000	136.54
1998-05-22	370	375	360	360	7,000	138.46
1998-05-21	338	366	338	366	28,000	140.77
1998-05-20	336	341	330	338	27,000	130
1998-05-19	340	341	340	341	15,000	131.15
1998-05-18	360	360	345	345	12,000	132.69
1998-05-15	350	365	345	365	12,000	140.39
1998-05-14	370	370	360	360	29,000	138.46
1998-05-13	395	396	377	378	42,000	145.39
1998-05-12	370	402	370	391	164,000	150.39
1998-05-11	335	360	335	355	22,000	136.54
1998-05-08	320	335	320	335	11,000	128.85
1998-05-07	338	338	330	330	25,000	126.92
1998-05-06	360	360	340	340	23,000	130.77
1998-05-01	360	367	355	355	42,000	136.54
1998-04-30	360	365	355	360	31,000	138.46
1998-04-28	365	365	354	354	20,000	136.15
1998-04-27	380	380	365	370	36,000	142.31
1998-04-24	371	378	371	378	16,000	145.39
1998-04-23	381	385	380	380	17,000	146.15
1998-04-22	380	390	380	390	23,000	150
1998-04-21	376	380	376	380	34,000	146.15
1998-04-20	380	380	375	376	11,000	144.62
1998-04-17	385	385	381	385	22,000	148.08
1998-04-16	400	400	399	399	21,000	153.46
1998-04-15	395	395	395	395	2,000	151.92
1998-04-14	395	395	390	390	7,000	150
1998-04-13	403	403	395	395	14,000	151.92
1998-04-10	416	416	396	403	65,000	155
1998-04-09	371	407	370	407	83,000	156.54
1998-04-08	370	375	365	369	22,000	141.92
1998-04-07	375	375	360	370	36,000	142.31
1998-04-06	363	375	355	375	41,000	144.23
1998-04-03	361	366	358	366	40,000	140.77
1998-04-02	355	365	330	365	74,000	140.39
1998-04-01	390	390	360	370	19,000	142.31
1998-03-31	390	400	390	395	23,000	151.92
1998-03-30	400	400	390	394	17,000	151.54
1998-03-27	400	405	393	394	39,000	151.54
1998-03-26	424	425	410	410	29,000	157.69
1998-03-25	420	424	404	424	120,000	163.08
1998-03-24	435	435	415	425	25,000	163.46
1998-03-23	437	440	430	435	16,000	167.31
1998-03-20	440	444	431	440	38,000	169.23
1998-03-19	439	443	438	440	31,000	169.23
1998-03-18	450	450	439	439	23,000	168.85
1998-03-17	465	465	440	451	29,000	173.46
1998-03-16	470	470	460	460	2,000	176.92
1998-03-13	455	475	450	470	45,000	180.77
1998-03-12	460	468	460	460	16,000	176.92
1998-03-11	474	480	468	468	19,000	180
1998-03-10	485	489	470	470	234,000	180.77
1998-03-09	490	490	480	482	30,000	185.39
1998-03-06	489	490	481	481	24,000	185
1998-03-05	499	499	494	494	3,000	190
1998-03-04	490	500	480	500	50,000	192.31
1998-03-03	520	528	495	500	54,000	192.31
1998-03-02	537	537	511	528	38,000	203.08
1998-02-27	500	520	500	518	47,000	199.23
1998-02-26	480	510	475	500	29,000	192.31
1998-02-25	472	485	462	480	41,000	184.62
1998-02-24	499	499	470	473	23,000	181.92
1998-02-23	510	510	490	491	35,000	188.85
1998-02-20	480	510	470	510	145,000	196.15
1998-02-19	502	510	490	499	55,000	191.92
1998-02-18	530	540	525	530	48,000	203.85
1998-02-17	550	550	515	540	44,000	207.69
1998-02-16	550	550	515	540	53,000	207.69
1998-02-13	590	590	530	541	110,000	208.08
1998-02-12	530	580	530	580	442,000	223.08
1998-02-10	510	525	500	510	238,000	196.15
1998-02-09	460	503	453	500	253,000	192.31
1998-02-06	441	455	440	448	123,000	172.31
1998-02-05	435	449	427	436	43,000	167.69
1998-02-04	450	460	447	447	22,000	171.92
1998-02-03	450	455	445	445	26,000	171.15
1998-02-02	443	452	435	443	29,000	170.39
1998-01-30	461	461	445	447	38,000	171.92
1998-01-29	491	500	445	461	151,000	177.31
1998-01-28	450	500	450	491	285,000	188.85
1998-01-27	415	423	410	422	130,000	162.31
1998-01-26	400	425	400	409	180,000	157.31
1998-01-23	389	396	385	386	42,000	148.46
1998-01-22	405	405	388	390	44,000	150
1998-01-21	385	410	384	401	128,000	154.23
1998-01-20	390	391	376	380	49,000	146.15
1998-01-19	378	390	375	390	43,000	150
1998-01-16	352	388	352	380	22,000	146.15
1998-01-14	379	379	364	373	44,000	143.46
1998-01-13	375	383	369	379	32,000	145.77
1998-01-12	389	389	370	370	43,000	142.31
1998-01-09	396	396	383	390	48,000	150
1998-01-08	408	408	385	400	39,000	153.85
1998-01-07	430	430	405	412	24,000	158.46
1998-01-06	437	441	410	440	84,000	169.23
1998-01-05	440	440	430	440	69,000	169.23

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

6319 (株)シンニッタン の時系列データ [1998年度]

6319 (株)シンニッタンの時系列データ [1998年度]