6319 (株)シンニッタン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 162 | 165 | 160 | 165 | 59,000 | 63.46 |
| 2001-12-27 | 165 | 168 | 163 | 163 | 27,000 | 62.69 |
| 2001-12-26 | 161 | 165 | 160 | 165 | 50,000 | 63.46 |
| 2001-12-25 | 162 | 163 | 160 | 163 | 43,000 | 62.69 |
| 2001-12-21 | 163 | 166 | 160 | 160 | 44,000 | 61.54 |
| 2001-12-20 | 160 | 165 | 160 | 165 | 16,000 | 63.46 |
| 2001-12-19 | 160 | 160 | 160 | 160 | 28,000 | 61.54 |
| 2001-12-18 | 173 | 173 | 168 | 168 | 28,000 | 64.62 |
| 2001-12-17 | 176 | 176 | 173 | 173 | 18,000 | 66.54 |
| 2001-12-14 | 178 | 178 | 175 | 175 | 4,000 | 67.31 |
| 2001-12-13 | 181 | 181 | 178 | 178 | 8,000 | 68.46 |
| 2001-12-12 | 180 | 185 | 180 | 183 | 11,000 | 70.38 |
| 2001-12-11 | 177 | 180 | 177 | 180 | 93,000 | 69.23 |
| 2001-12-10 | 189 | 189 | 187 | 187 | 7,000 | 71.92 |
| 2001-12-07 | 187 | 187 | 185 | 185 | 14,000 | 71.15 |
| 2001-12-06 | 188 | 189 | 188 | 188 | 7,000 | 72.31 |
| 2001-12-05 | 187 | 188 | 185 | 188 | 5,000 | 72.31 |
| 2001-12-04 | 188 | 188 | 185 | 186 | 23,000 | 71.54 |
| 2001-12-03 | 190 | 195 | 188 | 188 | 11,000 | 72.31 |
| 2001-11-30 | 188 | 195 | 188 | 195 | 6,000 | 75 |
| 2001-11-29 | 190 | 190 | 188 | 188 | 18,000 | 72.31 |
| 2001-11-28 | 193 | 193 | 189 | 190 | 26,000 | 73.08 |
| 2001-11-27 | 198 | 198 | 193 | 193 | 37,000 | 74.23 |
| 2001-11-26 | 193 | 198 | 188 | 198 | 30,000 | 76.15 |
| 2001-11-22 | 188 | 190 | 188 | 190 | 3,000 | 73.08 |
| 2001-11-21 | 186 | 188 | 186 | 188 | 6,000 | 72.31 |
| 2001-11-20 | 190 | 190 | 188 | 188 | 6,000 | 72.31 |
| 2001-11-19 | 186 | 190 | 186 | 190 | 6,000 | 73.08 |
| 2001-11-16 | 185 | 190 | 184 | 186 | 16,000 | 71.54 |
| 2001-11-15 | 188 | 189 | 185 | 189 | 31,000 | 72.69 |
| 2001-11-14 | 189 | 189 | 189 | 189 | 2,000 | 72.69 |
| 2001-11-13 | 188 | 190 | 187 | 188 | 30,000 | 72.31 |
| 2001-11-12 | 190 | 190 | 188 | 188 | 17,000 | 72.31 |
| 2001-11-09 | 194 | 194 | 190 | 190 | 71,000 | 73.08 |
| 2001-11-08 | 196 | 196 | 193 | 196 | 19,000 | 75.38 |
| 2001-11-07 | 197 | 197 | 194 | 194 | 38,000 | 74.62 |
| 2001-11-06 | 198 | 204 | 197 | 197 | 31,000 | 75.77 |
| 2001-11-05 | 194 | 199 | 192 | 198 | 28,000 | 76.15 |
| 2001-11-02 | 190 | 195 | 190 | 190 | 83,000 | 73.08 |
| 2001-11-01 | 190 | 190 | 189 | 190 | 81,000 | 73.08 |
| 2001-10-31 | 193 | 193 | 190 | 190 | 43,000 | 73.08 |
| 2001-10-30 | 194 | 194 | 193 | 193 | 14,000 | 74.23 |
| 2001-10-29 | 195 | 195 | 195 | 195 | 3,000 | 75 |
| 2001-10-26 | 198 | 198 | 192 | 192 | 39,000 | 73.85 |
| 2001-10-25 | 193 | 198 | 193 | 197 | 11,000 | 75.77 |
| 2001-10-24 | 192 | 195 | 191 | 193 | 39,000 | 74.23 |
| 2001-10-23 | 191 | 192 | 190 | 190 | 13,000 | 73.08 |
| 2001-10-22 | 191 | 191 | 190 | 191 | 8,000 | 73.46 |
| 2001-10-19 | 191 | 191 | 191 | 191 | 24,000 | 73.46 |
| 2001-10-18 | 194 | 194 | 191 | 191 | 13,000 | 73.46 |
| 2001-10-17 | 193 | 194 | 192 | 194 | 36,000 | 74.62 |
| 2001-10-16 | 191 | 192 | 191 | 192 | 27,000 | 73.85 |
| 2001-10-15 | 191 | 193 | 191 | 193 | 13,000 | 74.23 |
| 2001-10-12 | 194 | 194 | 193 | 193 | 7,000 | 74.23 |
| 2001-10-11 | 193 | 193 | 190 | 193 | 21,000 | 74.23 |
| 2001-10-10 | 190 | 190 | 190 | 190 | 5,000 | 73.08 |
| 2001-10-09 | 187 | 203 | 187 | 187 | 15,000 | 71.92 |
| 2001-10-05 | 193 | 193 | 190 | 192 | 15,000 | 73.85 |
| 2001-10-04 | 192 | 194 | 190 | 190 | 45,000 | 73.08 |
| 2001-10-03 | 194 | 194 | 190 | 192 | 69,000 | 73.85 |
| 2001-10-02 | 197 | 200 | 191 | 191 | 7,000 | 73.46 |
| 2001-10-01 | 190 | 198 | 190 | 198 | 41,000 | 76.15 |
| 2001-09-28 | 190 | 190 | 190 | 190 | 3,000 | 73.08 |
| 2001-09-27 | 191 | 191 | 191 | 191 | 2,000 | 73.46 |
| 2001-09-26 | 190 | 190 | 190 | 190 | 4,000 | 73.08 |
| 2001-09-25 | 196 | 200 | 196 | 196 | 11,000 | 75.38 |
| 2001-09-21 | 186 | 188 | 186 | 188 | 13,000 | 72.31 |
| 2001-09-20 | 191 | 191 | 189 | 189 | 21,000 | 72.69 |
| 2001-09-19 | 189 | 195 | 189 | 195 | 17,000 | 75 |
| 2001-09-18 | 186 | 190 | 186 | 190 | 8,000 | 73.08 |
| 2001-09-17 | 192 | 194 | 186 | 186 | 31,000 | 71.54 |
| 2001-09-14 | 189 | 197 | 188 | 196 | 30,000 | 75.38 |
| 2001-09-13 | 186 | 189 | 185 | 189 | 68,000 | 72.69 |
| 2001-09-12 | 190 | 192 | 181 | 186 | 24,000 | 71.54 |
| 2001-09-11 | 195 | 196 | 195 | 196 | 23,000 | 75.38 |
| 2001-09-10 | 202 | 202 | 196 | 196 | 20,000 | 75.38 |
| 2001-09-07 | 204 | 207 | 204 | 204 | 16,000 | 78.46 |
| 2001-09-06 | 207 | 210 | 203 | 208 | 43,000 | 80 |
| 2001-09-05 | 211 | 211 | 205 | 207 | 18,000 | 79.62 |
| 2001-09-04 | 214 | 216 | 208 | 216 | 6,000 | 83.08 |
| 2001-09-03 | 214 | 219 | 214 | 218 | 7,000 | 83.85 |
| 2001-08-31 | 222 | 222 | 220 | 220 | 14,000 | 84.62 |
| 2001-08-30 | 224 | 229 | 224 | 229 | 3,000 | 88.08 |
| 2001-08-29 | 225 | 230 | 225 | 225 | 13,000 | 86.54 |
| 2001-08-28 | 226 | 226 | 226 | 226 | 3,000 | 86.92 |
| 2001-08-27 | 229 | 230 | 226 | 230 | 9,000 | 88.46 |
| 2001-08-24 | 232 | 232 | 230 | 230 | 22,000 | 88.46 |
| 2001-08-23 | 225 | 226 | 225 | 226 | 6,000 | 86.92 |
| 2001-08-22 | 225 | 225 | 221 | 225 | 14,000 | 86.54 |
| 2001-08-21 | 224 | 225 | 224 | 225 | 5,000 | 86.54 |
| 2001-08-20 | 233 | 233 | 225 | 225 | 9,000 | 86.54 |
| 2001-08-17 | 234 | 234 | 234 | 234 | 3,000 | 90 |
| 2001-08-16 | 235 | 235 | 235 | 235 | 4,000 | 90.38 |
| 2001-08-15 | 238 | 238 | 235 | 235 | 5,000 | 90.38 |
| 2001-08-13 | 240 | 240 | 240 | 240 | 3,000 | 92.31 |
| 2001-08-09 | 235 | 240 | 235 | 240 | 18,000 | 92.31 |
| 2001-08-08 | 236 | 236 | 235 | 235 | 2,000 | 90.38 |
| 2001-08-07 | 237 | 237 | 236 | 236 | 4,000 | 90.77 |
| 2001-08-06 | 240 | 240 | 240 | 240 | 3,000 | 92.31 |
| 2001-08-03 | 240 | 240 | 240 | 240 | 3,000 | 92.31 |
| 2001-08-02 | 236 | 244 | 235 | 244 | 19,000 | 93.85 |
| 2001-07-31 | 231 | 231 | 231 | 231 | 2,000 | 88.85 |
| 2001-07-30 | 230 | 230 | 230 | 230 | 6,000 | 88.46 |
| 2001-07-27 | 230 | 231 | 230 | 230 | 8,000 | 88.46 |
| 2001-07-26 | 230 | 230 | 229 | 230 | 8,000 | 88.46 |
| 2001-07-25 | 230 | 230 | 220 | 230 | 32,000 | 88.46 |
| 2001-07-24 | 230 | 235 | 230 | 235 | 10,000 | 90.38 |
| 2001-07-23 | 239 | 239 | 235 | 235 | 5,000 | 90.38 |
| 2001-07-19 | 240 | 240 | 240 | 240 | 10,000 | 92.31 |
| 2001-07-18 | 243 | 243 | 240 | 241 | 22,000 | 92.69 |
| 2001-07-17 | 245 | 248 | 242 | 248 | 40,000 | 95.38 |
| 2001-07-16 | 248 | 248 | 245 | 245 | 5,000 | 94.23 |
| 2001-07-13 | 240 | 243 | 240 | 243 | 5,000 | 93.46 |
| 2001-07-12 | 240 | 245 | 240 | 245 | 20,000 | 94.23 |
| 2001-07-11 | 245 | 245 | 241 | 241 | 7,000 | 92.69 |
| 2001-07-10 | 254 | 254 | 245 | 245 | 2,000 | 94.23 |
| 2001-07-09 | 243 | 255 | 243 | 255 | 13,000 | 98.08 |
| 2001-07-06 | 260 | 260 | 250 | 259 | 12,000 | 99.62 |
| 2001-07-05 | 253 | 260 | 253 | 260 | 9,000 | 100 |
| 2001-07-04 | 255 | 256 | 255 | 256 | 3,000 | 98.46 |
| 2001-07-03 | 254 | 258 | 254 | 255 | 4,000 | 98.08 |
| 2001-07-02 | 253 | 254 | 250 | 254 | 8,000 | 97.69 |
| 2001-06-29 | 259 | 260 | 255 | 260 | 12,000 | 100 |
| 2001-06-27 | 260 | 260 | 256 | 260 | 17,000 | 100 |
| 2001-06-26 | 260 | 260 | 260 | 260 | 5,000 | 100 |
| 2001-06-25 | 264 | 264 | 256 | 256 | 12,000 | 98.46 |
| 2001-06-22 | 265 | 265 | 260 | 260 | 70,000 | 100 |
| 2001-06-21 | 263 | 264 | 255 | 264 | 49,000 | 101.54 |
| 2001-06-20 | 258 | 265 | 258 | 263 | 53,000 | 101.15 |
| 2001-06-19 | 258 | 260 | 255 | 255 | 19,000 | 98.08 |
| 2001-06-18 | 254 | 257 | 251 | 251 | 25,000 | 96.54 |
| 2001-06-15 | 242 | 251 | 242 | 251 | 36,000 | 96.54 |
| 2001-06-14 | 243 | 249 | 243 | 248 | 9,000 | 95.38 |
| 2001-06-13 | 251 | 251 | 245 | 250 | 22,000 | 96.15 |
| 2001-06-12 | 245 | 261 | 243 | 248 | 101,000 | 95.38 |
| 2001-06-11 | 235 | 245 | 230 | 245 | 37,000 | 94.23 |
| 2001-06-08 | 243 | 245 | 234 | 235 | 19,000 | 90.38 |
| 2001-06-07 | 235 | 240 | 231 | 240 | 10,000 | 92.31 |
| 2001-06-06 | 236 | 236 | 234 | 235 | 16,000 | 90.38 |
| 2001-06-05 | 235 | 236 | 235 | 235 | 8,000 | 90.38 |
| 2001-06-04 | 243 | 243 | 233 | 233 | 4,000 | 89.62 |
| 2001-06-01 | 237 | 242 | 237 | 242 | 13,000 | 93.08 |
| 2001-05-31 | 236 | 240 | 234 | 234 | 25,000 | 90 |
| 2001-05-30 | 238 | 246 | 238 | 246 | 10,000 | 94.62 |
| 2001-05-29 | 242 | 244 | 237 | 241 | 65,000 | 92.69 |
| 2001-05-28 | 255 | 255 | 247 | 247 | 12,000 | 95 |
| 2001-05-25 | 253 | 255 | 253 | 255 | 10,000 | 98.08 |
| 2001-05-24 | 251 | 257 | 251 | 252 | 22,000 | 96.92 |
| 2001-05-23 | 254 | 258 | 253 | 258 | 10,000 | 99.23 |
| 2001-05-22 | 262 | 262 | 252 | 253 | 32,000 | 97.31 |
| 2001-05-21 | 262 | 262 | 256 | 261 | 24,000 | 100.39 |
| 2001-05-18 | 256 | 260 | 256 | 258 | 74,000 | 99.23 |
| 2001-05-17 | 265 | 276 | 265 | 275 | 32,000 | 105.77 |
| 2001-05-16 | 264 | 273 | 263 | 265 | 41,000 | 101.92 |
| 2001-05-15 | 260 | 273 | 260 | 263 | 25,000 | 101.15 |
| 2001-05-14 | 258 | 264 | 258 | 260 | 7,000 | 100 |
| 2001-05-11 | 255 | 265 | 255 | 265 | 16,000 | 101.92 |
| 2001-05-10 | 265 | 265 | 258 | 265 | 40,000 | 101.92 |
| 2001-05-09 | 272 | 272 | 265 | 265 | 32,000 | 101.92 |
| 2001-05-08 | 277 | 280 | 270 | 270 | 35,000 | 103.85 |
| 2001-05-07 | 282 | 285 | 277 | 285 | 122,000 | 109.62 |
| 2001-05-02 | 265 | 286 | 263 | 284 | 192,000 | 109.23 |
| 2001-05-01 | 253 | 265 | 252 | 264 | 57,000 | 101.54 |
| 2001-04-27 | 260 | 260 | 250 | 250 | 24,000 | 96.15 |
| 2001-04-26 | 249 | 260 | 246 | 260 | 65,000 | 100 |
| 2001-04-25 | 249 | 252 | 245 | 252 | 23,000 | 96.92 |
| 2001-04-24 | 244 | 246 | 241 | 246 | 24,000 | 94.62 |
| 2001-04-23 | 248 | 248 | 243 | 243 | 11,000 | 93.46 |
| 2001-04-20 | 260 | 260 | 248 | 249 | 54,000 | 95.77 |
| 2001-04-19 | 240 | 265 | 238 | 253 | 225,000 | 97.31 |
| 2001-04-18 | 234 | 236 | 234 | 234 | 13,000 | 90 |
| 2001-04-17 | 238 | 238 | 234 | 234 | 12,000 | 90 |
| 2001-04-16 | 241 | 241 | 240 | 240 | 7,000 | 92.31 |
| 2001-04-13 | 234 | 245 | 234 | 242 | 49,000 | 93.08 |
| 2001-04-12 | 230 | 234 | 230 | 233 | 11,000 | 89.62 |
| 2001-04-11 | 232 | 233 | 228 | 230 | 26,000 | 88.46 |
| 2001-04-10 | 230 | 230 | 230 | 230 | 6,000 | 88.46 |
| 2001-04-09 | 230 | 230 | 230 | 230 | 5,000 | 88.46 |
| 2001-04-06 | 235 | 235 | 230 | 234 | 21,000 | 90 |
| 2001-04-05 | 225 | 232 | 225 | 230 | 28,000 | 88.46 |
| 2001-04-04 | 230 | 230 | 223 | 223 | 14,000 | 85.77 |
| 2001-04-03 | 222 | 225 | 221 | 225 | 13,000 | 86.54 |
| 2001-04-02 | 220 | 220 | 220 | 220 | 2,000 | 84.62 |
| 2001-03-30 | 233 | 233 | 225 | 226 | 19,000 | 86.92 |
| 2001-03-29 | 234 | 234 | 234 | 234 | 1,000 | 90 |
| 2001-03-28 | 239 | 240 | 235 | 236 | 11,000 | 90.77 |
| 2001-03-27 | 245 | 245 | 242 | 242 | 10,000 | 93.08 |
| 2001-03-26 | 239 | 250 | 238 | 249 | 59,000 | 95.77 |
| 2001-03-23 | 230 | 239 | 227 | 239 | 53,000 | 91.92 |
| 2001-03-22 | 235 | 236 | 230 | 230 | 12,000 | 88.46 |
| 2001-03-21 | 225 | 235 | 225 | 235 | 27,000 | 90.38 |
| 2001-03-19 | 225 | 230 | 225 | 226 | 7,000 | 86.92 |
| 2001-03-16 | 226 | 234 | 224 | 224 | 6,000 | 86.15 |
| 2001-03-15 | 222 | 228 | 220 | 226 | 12,000 | 86.92 |
| 2001-03-14 | 225 | 231 | 225 | 228 | 13,000 | 87.69 |
| 2001-03-13 | 230 | 233 | 225 | 230 | 24,000 | 88.46 |
| 2001-03-12 | 234 | 237 | 233 | 237 | 12,000 | 91.15 |
| 2001-03-09 | 231 | 235 | 231 | 235 | 23,000 | 90.38 |
| 2001-03-08 | 231 | 234 | 226 | 231 | 17,000 | 88.85 |
| 2001-03-07 | 230 | 238 | 230 | 230 | 14,000 | 88.46 |
| 2001-03-06 | 227 | 230 | 227 | 230 | 10,000 | 88.46 |
| 2001-03-05 | 225 | 226 | 225 | 226 | 14,000 | 86.92 |
| 2001-03-02 | 230 | 230 | 226 | 227 | 24,000 | 87.31 |
| 2001-03-01 | 228 | 235 | 228 | 233 | 9,000 | 89.62 |
| 2001-02-28 | 235 | 239 | 228 | 238 | 57,000 | 91.54 |
| 2001-02-27 | 225 | 245 | 225 | 245 | 47,000 | 94.23 |
| 2001-02-26 | 225 | 228 | 225 | 225 | 14,000 | 86.54 |
| 2001-02-23 | 221 | 223 | 221 | 223 | 7,000 | 85.77 |
| 2001-02-22 | 224 | 224 | 221 | 223 | 9,000 | 85.77 |
| 2001-02-21 | 219 | 228 | 219 | 227 | 16,000 | 87.31 |
| 2001-02-20 | 221 | 225 | 216 | 217 | 9,000 | 83.46 |
| 2001-02-19 | 220 | 225 | 220 | 225 | 14,000 | 86.54 |
| 2001-02-16 | 221 | 224 | 220 | 222 | 10,000 | 85.38 |
| 2001-02-15 | 213 | 220 | 213 | 220 | 17,000 | 84.62 |
| 2001-02-14 | 211 | 215 | 211 | 212 | 12,000 | 81.54 |
| 2001-02-13 | 212 | 212 | 212 | 212 | 7,000 | 81.54 |
| 2001-02-09 | 217 | 217 | 213 | 213 | 10,000 | 81.92 |
| 2001-02-08 | 220 | 220 | 210 | 212 | 16,000 | 81.54 |
| 2001-02-06 | 218 | 222 | 218 | 220 | 4,000 | 84.62 |
| 2001-02-05 | 229 | 229 | 220 | 220 | 34,000 | 84.62 |
| 2001-02-02 | 234 | 235 | 220 | 229 | 68,000 | 88.08 |
| 2001-02-01 | 210 | 229 | 209 | 229 | 97,000 | 88.08 |
| 2001-01-31 | 209 | 209 | 207 | 207 | 23,000 | 79.62 |
| 2001-01-30 | 209 | 209 | 200 | 200 | 25,000 | 76.92 |
| 2001-01-29 | 208 | 210 | 207 | 210 | 16,000 | 80.77 |
| 2001-01-26 | 205 | 209 | 203 | 209 | 25,000 | 80.38 |
| 2001-01-25 | 205 | 207 | 203 | 203 | 17,000 | 78.08 |
| 2001-01-24 | 211 | 211 | 202 | 202 | 12,000 | 77.69 |
| 2001-01-23 | 206 | 206 | 204 | 206 | 4,000 | 79.23 |
| 2001-01-22 | 211 | 211 | 205 | 205 | 5,000 | 78.85 |
| 2001-01-19 | 211 | 216 | 205 | 216 | 51,000 | 83.08 |
| 2001-01-18 | 200 | 210 | 200 | 209 | 23,000 | 80.38 |
| 2001-01-17 | 203 | 206 | 201 | 201 | 67,000 | 77.31 |
| 2001-01-16 | 197 | 200 | 197 | 200 | 26,000 | 76.92 |
| 2001-01-15 | 198 | 198 | 186 | 186 | 11,000 | 71.54 |
| 2001-01-12 | 190 | 192 | 188 | 192 | 39,000 | 73.85 |
| 2001-01-11 | 195 | 195 | 189 | 192 | 89,000 | 73.85 |
| 2001-01-10 | 198 | 198 | 192 | 192 | 38,000 | 73.85 |
| 2001-01-09 | 194 | 199 | 193 | 195 | 21,000 | 75 |
| 2001-01-05 | 197 | 197 | 192 | 193 | 100,000 | 74.23 |
| 2001-01-04 | 196 | 198 | 196 | 197 | 7,000 | 75.77 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
