6319 (株)シンニッタン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 203 | 203 | 194 | 194 | 44,000 | 74.62 |
| 2000-12-28 | 202 | 203 | 200 | 202 | 20,000 | 77.69 |
| 2000-12-27 | 199 | 202 | 197 | 200 | 73,000 | 76.92 |
| 2000-12-26 | 201 | 201 | 199 | 199 | 17,000 | 76.54 |
| 2000-12-25 | 199 | 203 | 199 | 199 | 35,000 | 76.54 |
| 2000-12-22 | 197 | 200 | 197 | 197 | 10,000 | 75.77 |
| 2000-12-21 | 200 | 205 | 196 | 197 | 38,000 | 75.77 |
| 2000-12-20 | 206 | 208 | 200 | 200 | 49,000 | 76.92 |
| 2000-12-19 | 215 | 215 | 205 | 205 | 34,000 | 78.85 |
| 2000-12-18 | 214 | 215 | 213 | 214 | 12,000 | 82.31 |
| 2000-12-15 | 216 | 216 | 213 | 213 | 31,000 | 81.92 |
| 2000-12-14 | 215 | 215 | 210 | 214 | 28,000 | 82.31 |
| 2000-12-13 | 215 | 218 | 215 | 215 | 23,000 | 82.69 |
| 2000-12-12 | 220 | 220 | 214 | 215 | 12,000 | 82.69 |
| 2000-12-11 | 217 | 217 | 210 | 212 | 15,000 | 81.54 |
| 2000-12-08 | 225 | 225 | 216 | 222 | 10,000 | 85.38 |
| 2000-12-06 | 223 | 223 | 223 | 223 | 1,000 | 85.77 |
| 2000-12-05 | 234 | 234 | 215 | 229 | 36,000 | 88.08 |
| 2000-12-04 | 212 | 229 | 206 | 229 | 69,000 | 88.08 |
| 2000-12-01 | 209 | 210 | 205 | 206 | 8,000 | 79.23 |
| 2000-11-30 | 206 | 210 | 202 | 210 | 6,000 | 80.77 |
| 2000-11-29 | 211 | 211 | 210 | 210 | 14,000 | 80.77 |
| 2000-11-28 | 216 | 217 | 211 | 211 | 8,000 | 81.15 |
| 2000-11-27 | 206 | 221 | 206 | 221 | 11,000 | 85 |
| 2000-11-24 | 201 | 209 | 201 | 209 | 16,000 | 80.38 |
| 2000-11-22 | 207 | 207 | 201 | 201 | 8,000 | 77.31 |
| 2000-11-21 | 207 | 207 | 205 | 205 | 12,000 | 78.85 |
| 2000-11-20 | 200 | 207 | 192 | 207 | 11,000 | 79.62 |
| 2000-11-17 | 207 | 207 | 201 | 202 | 10,000 | 77.69 |
| 2000-11-16 | 214 | 214 | 207 | 207 | 19,000 | 79.62 |
| 2000-11-15 | 212 | 212 | 211 | 211 | 8,000 | 81.15 |
| 2000-11-14 | 212 | 213 | 212 | 212 | 6,000 | 81.54 |
| 2000-11-13 | 212 | 212 | 212 | 212 | 1,000 | 81.54 |
| 2000-11-10 | 216 | 217 | 212 | 212 | 15,000 | 81.54 |
| 2000-11-09 | 217 | 217 | 217 | 217 | 3,000 | 83.46 |
| 2000-11-08 | 216 | 216 | 210 | 212 | 23,000 | 81.54 |
| 2000-11-07 | 216 | 216 | 211 | 216 | 20,000 | 83.08 |
| 2000-11-06 | 213 | 216 | 213 | 216 | 5,000 | 83.08 |
| 2000-11-02 | 211 | 220 | 211 | 212 | 4,000 | 81.54 |
| 2000-11-01 | 215 | 216 | 211 | 216 | 6,000 | 83.08 |
| 2000-10-31 | 212 | 216 | 212 | 216 | 7,000 | 83.08 |
| 2000-10-30 | 211 | 213 | 211 | 212 | 4,000 | 81.54 |
| 2000-10-27 | 211 | 213 | 211 | 213 | 4,000 | 81.92 |
| 2000-10-26 | 212 | 220 | 210 | 210 | 16,000 | 80.77 |
| 2000-10-25 | 220 | 220 | 211 | 212 | 13,000 | 81.54 |
| 2000-10-24 | 223 | 224 | 220 | 220 | 5,000 | 84.62 |
| 2000-10-23 | 220 | 225 | 220 | 225 | 5,000 | 86.54 |
| 2000-10-20 | 221 | 230 | 221 | 225 | 12,000 | 86.54 |
| 2000-10-19 | 220 | 228 | 215 | 228 | 20,000 | 87.69 |
| 2000-10-18 | 232 | 232 | 220 | 230 | 36,000 | 88.46 |
| 2000-10-17 | 229 | 234 | 220 | 234 | 40,000 | 90 |
| 2000-10-16 | 219 | 229 | 219 | 229 | 4,000 | 88.08 |
| 2000-10-13 | 211 | 219 | 210 | 219 | 16,000 | 84.23 |
| 2000-10-11 | 229 | 234 | 221 | 221 | 21,000 | 85 |
| 2000-10-10 | 225 | 229 | 216 | 229 | 19,000 | 88.08 |
| 2000-10-06 | 225 | 225 | 225 | 225 | 3,000 | 86.54 |
| 2000-10-05 | 220 | 224 | 220 | 224 | 5,000 | 86.15 |
| 2000-10-04 | 220 | 220 | 219 | 220 | 13,000 | 84.62 |
| 2000-10-03 | 215 | 220 | 215 | 220 | 18,000 | 84.62 |
| 2000-10-02 | 221 | 221 | 210 | 220 | 9,000 | 84.62 |
| 2000-09-29 | 225 | 230 | 225 | 226 | 3,000 | 86.92 |
| 2000-09-28 | 230 | 230 | 230 | 230 | 2,000 | 88.46 |
| 2000-09-27 | 235 | 235 | 230 | 230 | 18,000 | 88.46 |
| 2000-09-25 | 235 | 235 | 231 | 231 | 4,000 | 88.85 |
| 2000-09-22 | 230 | 235 | 226 | 235 | 7,000 | 90.38 |
| 2000-09-21 | 239 | 240 | 239 | 240 | 4,000 | 92.31 |
| 2000-09-20 | 235 | 239 | 235 | 239 | 3,000 | 91.92 |
| 2000-09-19 | 235 | 235 | 225 | 225 | 31,000 | 86.54 |
| 2000-09-18 | 230 | 235 | 230 | 230 | 5,000 | 88.46 |
| 2000-09-14 | 235 | 240 | 233 | 235 | 9,000 | 90.38 |
| 2000-09-13 | 240 | 240 | 239 | 239 | 12,000 | 91.92 |
| 2000-09-12 | 233 | 240 | 233 | 240 | 19,000 | 92.31 |
| 2000-09-11 | 235 | 240 | 232 | 240 | 21,000 | 92.31 |
| 2000-09-08 | 230 | 231 | 230 | 231 | 7,000 | 88.85 |
| 2000-09-07 | 230 | 230 | 230 | 230 | 4,000 | 88.46 |
| 2000-09-06 | 229 | 239 | 229 | 235 | 8,000 | 90.38 |
| 2000-09-05 | 230 | 230 | 230 | 230 | 12,000 | 88.46 |
| 2000-09-04 | 238 | 238 | 230 | 230 | 19,000 | 88.46 |
| 2000-09-01 | 240 | 240 | 235 | 238 | 8,000 | 91.54 |
| 2000-08-31 | 235 | 240 | 235 | 238 | 8,000 | 91.54 |
| 2000-08-30 | 245 | 245 | 235 | 235 | 11,000 | 90.38 |
| 2000-08-29 | 245 | 245 | 243 | 244 | 22,000 | 93.85 |
| 2000-08-28 | 243 | 244 | 240 | 240 | 30,000 | 92.31 |
| 2000-08-25 | 232 | 244 | 232 | 234 | 21,000 | 90 |
| 2000-08-24 | 232 | 233 | 225 | 227 | 66,000 | 87.31 |
| 2000-08-23 | 231 | 234 | 231 | 234 | 12,000 | 90 |
| 2000-08-22 | 230 | 231 | 227 | 227 | 27,000 | 87.31 |
| 2000-08-21 | 241 | 241 | 231 | 231 | 33,000 | 88.85 |
| 2000-08-18 | 245 | 245 | 235 | 236 | 36,000 | 90.77 |
| 2000-08-17 | 250 | 250 | 242 | 245 | 17,000 | 94.23 |
| 2000-08-16 | 238 | 238 | 235 | 235 | 9,000 | 90.38 |
| 2000-08-15 | 252 | 253 | 237 | 237 | 28,000 | 91.15 |
| 2000-08-14 | 250 | 250 | 241 | 242 | 10,000 | 93.08 |
| 2000-08-11 | 240 | 245 | 240 | 245 | 12,000 | 94.23 |
| 2000-08-10 | 236 | 240 | 235 | 240 | 9,000 | 92.31 |
| 2000-08-09 | 240 | 240 | 233 | 233 | 7,000 | 89.62 |
| 2000-08-08 | 237 | 244 | 233 | 240 | 21,000 | 92.31 |
| 2000-08-07 | 238 | 238 | 236 | 237 | 9,000 | 91.15 |
| 2000-08-04 | 232 | 237 | 230 | 237 | 7,000 | 91.15 |
| 2000-08-03 | 241 | 241 | 228 | 230 | 20,000 | 88.46 |
| 2000-08-02 | 245 | 245 | 240 | 240 | 7,000 | 92.31 |
| 2000-08-01 | 231 | 248 | 230 | 248 | 44,000 | 95.38 |
| 2000-07-31 | 235 | 235 | 225 | 227 | 20,000 | 87.31 |
| 2000-07-28 | 242 | 242 | 236 | 236 | 15,000 | 90.77 |
| 2000-07-27 | 251 | 252 | 242 | 247 | 56,000 | 95 |
| 2000-07-26 | 260 | 260 | 251 | 251 | 19,000 | 96.54 |
| 2000-07-25 | 245 | 255 | 245 | 251 | 22,000 | 96.54 |
| 2000-07-24 | 260 | 260 | 245 | 255 | 30,000 | 98.08 |
| 2000-07-21 | 252 | 289 | 252 | 280 | 45,000 | 107.69 |
| 2000-07-19 | 261 | 262 | 252 | 255 | 20,000 | 98.08 |
| 2000-07-18 | 279 | 279 | 261 | 261 | 76,000 | 100.39 |
| 2000-07-17 | 290 | 290 | 278 | 278 | 21,000 | 106.92 |
| 2000-07-14 | 285 | 295 | 285 | 290 | 54,000 | 111.54 |
| 2000-07-13 | 305 | 305 | 290 | 294 | 51,000 | 113.08 |
| 2000-07-12 | 306 | 308 | 300 | 305 | 188,000 | 117.31 |
| 2000-07-11 | 285 | 316 | 285 | 308 | 336,000 | 118.46 |
| 2000-07-10 | 289 | 292 | 282 | 290 | 121,000 | 111.54 |
| 2000-07-07 | 259 | 289 | 259 | 289 | 99,000 | 111.15 |
| 2000-07-06 | 263 | 263 | 255 | 255 | 65,000 | 98.08 |
| 2000-07-05 | 268 | 270 | 261 | 261 | 96,000 | 100.39 |
| 2000-07-04 | 270 | 273 | 256 | 257 | 99,000 | 98.85 |
| 2000-07-03 | 277 | 277 | 264 | 267 | 196,000 | 102.69 |
| 2000-06-30 | 243 | 275 | 242 | 270 | 269,000 | 103.85 |
| 2000-06-29 | 245 | 248 | 230 | 240 | 110,000 | 92.31 |
| 2000-06-28 | 230 | 245 | 230 | 240 | 83,000 | 92.31 |
| 2000-06-27 | 222 | 227 | 219 | 225 | 77,000 | 86.54 |
| 2000-06-26 | 222 | 222 | 219 | 219 | 77,000 | 84.23 |
| 2000-06-23 | 219 | 220 | 216 | 219 | 41,000 | 84.23 |
| 2000-06-22 | 222 | 222 | 216 | 220 | 32,000 | 84.62 |
| 2000-06-21 | 220 | 221 | 215 | 219 | 46,000 | 84.23 |
| 2000-06-20 | 229 | 230 | 220 | 220 | 31,000 | 84.62 |
| 2000-06-19 | 223 | 231 | 223 | 227 | 27,000 | 87.31 |
| 2000-06-16 | 229 | 229 | 222 | 222 | 23,000 | 85.38 |
| 2000-06-15 | 237 | 237 | 225 | 225 | 12,000 | 86.54 |
| 2000-06-14 | 239 | 244 | 230 | 235 | 117,000 | 90.38 |
| 2000-06-13 | 221 | 247 | 221 | 234 | 138,000 | 90 |
| 2000-06-12 | 219 | 228 | 216 | 219 | 75,000 | 84.23 |
| 2000-06-09 | 213 | 220 | 208 | 219 | 76,000 | 84.23 |
| 2000-06-08 | 219 | 219 | 210 | 212 | 16,000 | 81.54 |
| 2000-06-07 | 213 | 216 | 208 | 216 | 81,000 | 83.08 |
| 2000-06-06 | 225 | 229 | 213 | 215 | 147,000 | 82.69 |
| 2000-06-05 | 208 | 225 | 208 | 220 | 182,000 | 84.62 |
| 2000-06-02 | 186 | 200 | 186 | 199 | 63,000 | 76.54 |
| 2000-06-01 | 181 | 187 | 180 | 187 | 18,000 | 71.92 |
| 2000-05-31 | 181 | 183 | 180 | 181 | 15,000 | 69.62 |
| 2000-05-30 | 187 | 187 | 175 | 180 | 97,000 | 69.23 |
| 2000-05-29 | 181 | 188 | 180 | 187 | 51,000 | 71.92 |
| 2000-05-26 | 180 | 185 | 180 | 180 | 18,000 | 69.23 |
| 2000-05-25 | 180 | 185 | 180 | 181 | 9,000 | 69.62 |
| 2000-05-24 | 186 | 186 | 178 | 178 | 37,000 | 68.46 |
| 2000-05-23 | 185 | 189 | 185 | 186 | 11,000 | 71.54 |
| 2000-05-22 | 195 | 195 | 186 | 186 | 62,000 | 71.54 |
| 2000-05-19 | 185 | 205 | 185 | 190 | 157,000 | 73.08 |
| 2000-05-18 | 182 | 182 | 178 | 178 | 11,000 | 68.46 |
| 2000-05-17 | 183 | 183 | 182 | 182 | 39,000 | 70 |
| 2000-05-16 | 181 | 185 | 181 | 182 | 22,000 | 70 |
| 2000-05-15 | 185 | 185 | 181 | 181 | 11,000 | 69.62 |
| 2000-05-12 | 181 | 183 | 179 | 179 | 12,000 | 68.85 |
| 2000-05-10 | 183 | 183 | 181 | 181 | 13,000 | 69.62 |
| 2000-05-09 | 181 | 188 | 180 | 180 | 13,000 | 69.23 |
| 2000-05-08 | 188 | 188 | 188 | 188 | 3,000 | 72.31 |
| 2000-05-02 | 178 | 178 | 178 | 178 | 9,000 | 68.46 |
| 2000-05-01 | 187 | 190 | 187 | 187 | 6,000 | 71.92 |
| 2000-04-28 | 179 | 194 | 179 | 189 | 11,000 | 72.69 |
| 2000-04-27 | 189 | 194 | 186 | 194 | 54,000 | 74.62 |
| 2000-04-26 | 173 | 191 | 173 | 191 | 38,000 | 73.46 |
| 2000-04-25 | 172 | 173 | 171 | 173 | 26,000 | 66.54 |
| 2000-04-24 | 177 | 177 | 152 | 161 | 77,000 | 61.92 |
| 2000-04-21 | 182 | 183 | 180 | 182 | 26,000 | 70 |
| 2000-04-20 | 183 | 183 | 180 | 182 | 19,000 | 70 |
| 2000-04-19 | 185 | 185 | 184 | 184 | 18,000 | 70.77 |
| 2000-04-18 | 185 | 186 | 184 | 185 | 26,000 | 71.15 |
| 2000-04-17 | 180 | 183 | 177 | 183 | 34,000 | 70.38 |
| 2000-04-14 | 195 | 195 | 195 | 195 | 14,000 | 75 |
| 2000-04-13 | 197 | 198 | 195 | 196 | 33,000 | 75.38 |
| 2000-04-12 | 198 | 198 | 195 | 195 | 27,000 | 75 |
| 2000-04-11 | 198 | 200 | 197 | 198 | 12,000 | 76.15 |
| 2000-04-10 | 198 | 198 | 198 | 198 | 9,000 | 76.15 |
| 2000-04-07 | 199 | 199 | 196 | 198 | 25,000 | 76.15 |
| 2000-04-06 | 199 | 199 | 197 | 197 | 8,000 | 75.77 |
| 2000-04-05 | 198 | 199 | 196 | 199 | 34,000 | 76.54 |
| 2000-04-04 | 200 | 200 | 195 | 196 | 45,000 | 75.38 |
| 2000-04-03 | 201 | 203 | 200 | 200 | 14,000 | 76.92 |
| 2000-03-31 | 202 | 208 | 200 | 206 | 34,000 | 79.23 |
| 2000-03-30 | 201 | 210 | 201 | 210 | 66,000 | 80.77 |
| 2000-03-29 | 204 | 210 | 203 | 206 | 37,000 | 79.23 |
| 2000-03-28 | 210 | 215 | 203 | 203 | 34,000 | 78.08 |
| 2000-03-27 | 210 | 219 | 208 | 208 | 169,000 | 80 |
| 2000-03-24 | 200 | 205 | 198 | 205 | 61,000 | 78.85 |
| 2000-03-23 | 197 | 197 | 197 | 197 | 30,000 | 75.77 |
| 2000-03-22 | 199 | 200 | 196 | 197 | 79,000 | 75.77 |
| 2000-03-21 | 200 | 200 | 199 | 199 | 36,000 | 76.54 |
| 2000-03-17 | 201 | 201 | 197 | 197 | 17,000 | 75.77 |
| 2000-03-16 | 196 | 200 | 195 | 196 | 29,000 | 75.38 |
| 2000-03-15 | 196 | 198 | 195 | 195 | 10,000 | 75 |
| 2000-03-14 | 196 | 200 | 195 | 195 | 41,000 | 75 |
| 2000-03-13 | 205 | 205 | 200 | 200 | 24,000 | 76.92 |
| 2000-03-10 | 205 | 208 | 201 | 205 | 29,000 | 78.85 |
| 2000-03-09 | 207 | 207 | 205 | 205 | 13,000 | 78.85 |
| 2000-03-08 | 207 | 210 | 205 | 210 | 27,000 | 80.77 |
| 2000-03-07 | 205 | 212 | 205 | 212 | 7,000 | 81.54 |
| 2000-03-06 | 205 | 205 | 205 | 205 | 20,000 | 78.85 |
| 2000-03-03 | 200 | 215 | 200 | 205 | 7,000 | 78.85 |
| 2000-03-02 | 196 | 205 | 196 | 205 | 11,000 | 78.85 |
| 2000-03-01 | 201 | 203 | 201 | 203 | 15,000 | 78.08 |
| 2000-02-29 | 199 | 201 | 197 | 201 | 26,000 | 77.31 |
| 2000-02-28 | 200 | 200 | 195 | 200 | 26,000 | 76.92 |
| 2000-02-25 | 195 | 200 | 195 | 197 | 7,000 | 75.77 |
| 2000-02-24 | 195 | 197 | 195 | 195 | 7,000 | 75 |
| 2000-02-23 | 200 | 200 | 195 | 195 | 17,000 | 75 |
| 2000-02-22 | 208 | 208 | 191 | 195 | 28,000 | 75 |
| 2000-02-21 | 209 | 214 | 209 | 209 | 11,000 | 80.38 |
| 2000-02-18 | 205 | 205 | 205 | 205 | 1,000 | 78.85 |
| 2000-02-17 | 207 | 209 | 207 | 209 | 5,000 | 80.38 |
| 2000-02-16 | 210 | 210 | 210 | 210 | 6,000 | 80.77 |
| 2000-02-15 | 209 | 215 | 209 | 215 | 33,000 | 82.69 |
| 2000-02-14 | 200 | 206 | 200 | 206 | 19,000 | 79.23 |
| 2000-02-10 | 206 | 215 | 206 | 215 | 14,000 | 82.69 |
| 2000-02-09 | 211 | 214 | 206 | 210 | 17,000 | 80.77 |
| 2000-02-08 | 223 | 223 | 215 | 220 | 30,000 | 84.62 |
| 2000-02-07 | 222 | 223 | 218 | 223 | 24,000 | 85.77 |
| 2000-02-04 | 222 | 222 | 222 | 222 | 6,000 | 85.38 |
| 2000-02-03 | 225 | 230 | 225 | 230 | 51,000 | 88.46 |
| 2000-02-02 | 226 | 234 | 226 | 230 | 28,000 | 88.46 |
| 2000-02-01 | 235 | 235 | 230 | 230 | 27,000 | 88.46 |
| 2000-01-31 | 234 | 234 | 230 | 230 | 4,000 | 88.46 |
| 2000-01-28 | 253 | 253 | 234 | 234 | 104,000 | 90 |
| 2000-01-27 | 228 | 228 | 216 | 228 | 151,000 | 87.69 |
| 2000-01-26 | 221 | 222 | 218 | 218 | 25,000 | 83.85 |
| 2000-01-25 | 225 | 225 | 218 | 218 | 14,000 | 83.85 |
| 2000-01-24 | 214 | 228 | 214 | 228 | 7,000 | 87.69 |
| 2000-01-21 | 215 | 215 | 212 | 212 | 20,000 | 81.54 |
| 2000-01-20 | 211 | 216 | 211 | 212 | 61,000 | 81.54 |
| 2000-01-19 | 209 | 215 | 209 | 211 | 53,000 | 81.15 |
| 2000-01-18 | 218 | 218 | 207 | 210 | 49,000 | 80.77 |
| 2000-01-17 | 210 | 211 | 207 | 211 | 42,000 | 81.15 |
| 2000-01-14 | 200 | 205 | 200 | 203 | 57,000 | 78.08 |
| 2000-01-13 | 201 | 205 | 200 | 205 | 20,000 | 78.85 |
| 2000-01-12 | 201 | 204 | 200 | 200 | 23,000 | 76.92 |
| 2000-01-11 | 198 | 210 | 195 | 200 | 23,000 | 76.92 |
| 2000-01-07 | 202 | 202 | 195 | 195 | 31,000 | 75 |
| 2000-01-06 | 203 | 205 | 203 | 203 | 36,000 | 78.08 |
| 2000-01-05 | 203 | 206 | 203 | 206 | 32,000 | 79.23 |
| 2000-01-04 | 205 | 225 | 205 | 215 | 6,000 | 82.69 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
