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
2001-12-2816216516016559,00063.46
2001-12-2716516816316327,00062.69
2001-12-2616116516016550,00063.46
2001-12-2516216316016343,00062.69
2001-12-2116316616016044,00061.54
2001-12-2016016516016516,00063.46
2001-12-1916016016016028,00061.54
2001-12-1817317316816828,00064.62
2001-12-1717617617317318,00066.54
2001-12-141781781751754,00067.31
2001-12-131811811781788,00068.46
2001-12-1218018518018311,00070.38
2001-12-1117718017718093,00069.23
2001-12-101891891871877,00071.92
2001-12-0718718718518514,00071.15
2001-12-061881891881887,00072.31
2001-12-051871881851885,00072.31
2001-12-0418818818518623,00071.54
2001-12-0319019518818811,00072.31
2001-11-301881951881956,00075
2001-11-2919019018818818,00072.31
2001-11-2819319318919026,00073.08
2001-11-2719819819319337,00074.23
2001-11-2619319818819830,00076.15
2001-11-221881901881903,00073.08
2001-11-211861881861886,00072.31
2001-11-201901901881886,00072.31
2001-11-191861901861906,00073.08
2001-11-1618519018418616,00071.54
2001-11-1518818918518931,00072.69
2001-11-141891891891892,00072.69
2001-11-1318819018718830,00072.31
2001-11-1219019018818817,00072.31
2001-11-0919419419019071,00073.08
2001-11-0819619619319619,00075.38
2001-11-0719719719419438,00074.62
2001-11-0619820419719731,00075.77
2001-11-0519419919219828,00076.15
2001-11-0219019519019083,00073.08
2001-11-0119019018919081,00073.08
2001-10-3119319319019043,00073.08
2001-10-3019419419319314,00074.23
2001-10-291951951951953,00075
2001-10-2619819819219239,00073.85
2001-10-2519319819319711,00075.77
2001-10-2419219519119339,00074.23
2001-10-2319119219019013,00073.08
2001-10-221911911901918,00073.46
2001-10-1919119119119124,00073.46
2001-10-1819419419119113,00073.46
2001-10-1719319419219436,00074.62
2001-10-1619119219119227,00073.85
2001-10-1519119319119313,00074.23
2001-10-121941941931937,00074.23
2001-10-1119319319019321,00074.23
2001-10-101901901901905,00073.08
2001-10-0918720318718715,00071.92
2001-10-0519319319019215,00073.85
2001-10-0419219419019045,00073.08
2001-10-0319419419019269,00073.85
2001-10-021972001911917,00073.46
2001-10-0119019819019841,00076.15
2001-09-281901901901903,00073.08
2001-09-271911911911912,00073.46
2001-09-261901901901904,00073.08
2001-09-2519620019619611,00075.38
2001-09-2118618818618813,00072.31
2001-09-2019119118918921,00072.69
2001-09-1918919518919517,00075
2001-09-181861901861908,00073.08
2001-09-1719219418618631,00071.54
2001-09-1418919718819630,00075.38
2001-09-1318618918518968,00072.69
2001-09-1219019218118624,00071.54
2001-09-1119519619519623,00075.38
2001-09-1020220219619620,00075.38
2001-09-0720420720420416,00078.46
2001-09-0620721020320843,00080
2001-09-0521121120520718,00079.62
2001-09-042142162082166,00083.08
2001-09-032142192142187,00083.85
2001-08-3122222222022014,00084.62
2001-08-302242292242293,00088.08
2001-08-2922523022522513,00086.54
2001-08-282262262262263,00086.92
2001-08-272292302262309,00088.46
2001-08-2423223223023022,00088.46
2001-08-232252262252266,00086.92
2001-08-2222522522122514,00086.54
2001-08-212242252242255,00086.54
2001-08-202332332252259,00086.54
2001-08-172342342342343,00090
2001-08-162352352352354,00090.38
2001-08-152382382352355,00090.38
2001-08-132402402402403,00092.31
2001-08-0923524023524018,00092.31
2001-08-082362362352352,00090.38
2001-08-072372372362364,00090.77
2001-08-062402402402403,00092.31
2001-08-032402402402403,00092.31
2001-08-0223624423524419,00093.85
2001-07-312312312312312,00088.85
2001-07-302302302302306,00088.46
2001-07-272302312302308,00088.46
2001-07-262302302292308,00088.46
2001-07-2523023022023032,00088.46
2001-07-2423023523023510,00090.38
2001-07-232392392352355,00090.38
2001-07-1924024024024010,00092.31
2001-07-1824324324024122,00092.69
2001-07-1724524824224840,00095.38
2001-07-162482482452455,00094.23
2001-07-132402432402435,00093.46
2001-07-1224024524024520,00094.23
2001-07-112452452412417,00092.69
2001-07-102542542452452,00094.23
2001-07-0924325524325513,00098.08
2001-07-0626026025025912,00099.62
2001-07-052532602532609,000100
2001-07-042552562552563,00098.46
2001-07-032542582542554,00098.08
2001-07-022532542502548,00097.69
2001-06-2925926025526012,000100
2001-06-2726026025626017,000100
2001-06-262602602602605,000100
2001-06-2526426425625612,00098.46
2001-06-2226526526026070,000100
2001-06-2126326425526449,000101.54
2001-06-2025826525826353,000101.15
2001-06-1925826025525519,00098.08
2001-06-1825425725125125,00096.54
2001-06-1524225124225136,00096.54
2001-06-142432492432489,00095.38
2001-06-1325125124525022,00096.15
2001-06-12245261243248101,00095.38
2001-06-1123524523024537,00094.23
2001-06-0824324523423519,00090.38
2001-06-0723524023124010,00092.31
2001-06-0623623623423516,00090.38
2001-06-052352362352358,00090.38
2001-06-042432432332334,00089.62
2001-06-0123724223724213,00093.08
2001-05-3123624023423425,00090
2001-05-3023824623824610,00094.62
2001-05-2924224423724165,00092.69
2001-05-2825525524724712,00095
2001-05-2525325525325510,00098.08
2001-05-2425125725125222,00096.92
2001-05-2325425825325810,00099.23
2001-05-2226226225225332,00097.31
2001-05-2126226225626124,000100.39
2001-05-1825626025625874,00099.23
2001-05-1726527626527532,000105.77
2001-05-1626427326326541,000101.92
2001-05-1526027326026325,000101.15
2001-05-142582642582607,000100
2001-05-1125526525526516,000101.92
2001-05-1026526525826540,000101.92
2001-05-0927227226526532,000101.92
2001-05-0827728027027035,000103.85
2001-05-07282285277285122,000109.62
2001-05-02265286263284192,000109.23
2001-05-0125326525226457,000101.54
2001-04-2726026025025024,00096.15
2001-04-2624926024626065,000100
2001-04-2524925224525223,00096.92
2001-04-2424424624124624,00094.62
2001-04-2324824824324311,00093.46
2001-04-2026026024824954,00095.77
2001-04-19240265238253225,00097.31
2001-04-1823423623423413,00090
2001-04-1723823823423412,00090
2001-04-162412412402407,00092.31
2001-04-1323424523424249,00093.08
2001-04-1223023423023311,00089.62
2001-04-1123223322823026,00088.46
2001-04-102302302302306,00088.46
2001-04-092302302302305,00088.46
2001-04-0623523523023421,00090
2001-04-0522523222523028,00088.46
2001-04-0423023022322314,00085.77
2001-04-0322222522122513,00086.54
2001-04-022202202202202,00084.62
2001-03-3023323322522619,00086.92
2001-03-292342342342341,00090
2001-03-2823924023523611,00090.77
2001-03-2724524524224210,00093.08
2001-03-2623925023824959,00095.77
2001-03-2323023922723953,00091.92
2001-03-2223523623023012,00088.46
2001-03-2122523522523527,00090.38
2001-03-192252302252267,00086.92
2001-03-162262342242246,00086.15
2001-03-1522222822022612,00086.92
2001-03-1422523122522813,00087.69
2001-03-1323023322523024,00088.46
2001-03-1223423723323712,00091.15
2001-03-0923123523123523,00090.38
2001-03-0823123422623117,00088.85
2001-03-0723023823023014,00088.46
2001-03-0622723022723010,00088.46
2001-03-0522522622522614,00086.92
2001-03-0223023022622724,00087.31
2001-03-012282352282339,00089.62
2001-02-2823523922823857,00091.54
2001-02-2722524522524547,00094.23
2001-02-2622522822522514,00086.54
2001-02-232212232212237,00085.77
2001-02-222242242212239,00085.77
2001-02-2121922821922716,00087.31
2001-02-202212252162179,00083.46
2001-02-1922022522022514,00086.54
2001-02-1622122422022210,00085.38
2001-02-1521322021322017,00084.62
2001-02-1421121521121212,00081.54
2001-02-132122122122127,00081.54
2001-02-0921721721321310,00081.92
2001-02-0822022021021216,00081.54
2001-02-062182222182204,00084.62
2001-02-0522922922022034,00084.62
2001-02-0223423522022968,00088.08
2001-02-0121022920922997,00088.08
2001-01-3120920920720723,00079.62
2001-01-3020920920020025,00076.92
2001-01-2920821020721016,00080.77
2001-01-2620520920320925,00080.38
2001-01-2520520720320317,00078.08
2001-01-2421121120220212,00077.69
2001-01-232062062042064,00079.23
2001-01-222112112052055,00078.85
2001-01-1921121620521651,00083.08
2001-01-1820021020020923,00080.38
2001-01-1720320620120167,00077.31
2001-01-1619720019720026,00076.92
2001-01-1519819818618611,00071.54
2001-01-1219019218819239,00073.85
2001-01-1119519518919289,00073.85
2001-01-1019819819219238,00073.85
2001-01-0919419919319521,00075
2001-01-05197197192193100,00074.23
2001-01-041961981961977,00075.77

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