6319 (株)シンニッタン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 186 | 186 | 184 | 186 | 11,000 | 71.54 |
| 2002-12-27 | 179 | 184 | 179 | 184 | 9,000 | 70.77 |
| 2002-12-26 | 177 | 177 | 177 | 177 | 2,000 | 68.08 |
| 2002-12-25 | 173 | 178 | 173 | 176 | 18,000 | 67.69 |
| 2002-12-24 | 173 | 173 | 171 | 171 | 29,000 | 65.77 |
| 2002-12-20 | 170 | 173 | 169 | 171 | 23,000 | 65.77 |
| 2002-12-19 | 170 | 174 | 168 | 168 | 15,000 | 64.62 |
| 2002-12-18 | 171 | 174 | 170 | 170 | 34,000 | 65.38 |
| 2002-12-17 | 175 | 178 | 171 | 171 | 16,000 | 65.77 |
| 2002-12-16 | 172 | 174 | 170 | 174 | 10,000 | 66.92 |
| 2002-12-13 | 171 | 175 | 171 | 171 | 9,000 | 65.77 |
| 2002-12-12 | 171 | 175 | 170 | 170 | 23,000 | 65.38 |
| 2002-12-11 | 175 | 175 | 175 | 175 | 7,000 | 67.31 |
| 2002-12-10 | 171 | 174 | 171 | 174 | 9,000 | 66.92 |
| 2002-12-09 | 171 | 171 | 171 | 171 | 2,000 | 65.77 |
| 2002-12-06 | 174 | 175 | 171 | 175 | 38,000 | 67.31 |
| 2002-12-05 | 174 | 174 | 174 | 174 | 1,000 | 66.92 |
| 2002-12-04 | 173 | 178 | 173 | 178 | 15,000 | 68.46 |
| 2002-12-03 | 180 | 180 | 180 | 180 | 4,000 | 69.23 |
| 2002-12-02 | 178 | 179 | 177 | 177 | 6,000 | 68.08 |
| 2002-11-29 | 178 | 183 | 177 | 183 | 17,000 | 70.38 |
| 2002-11-28 | 176 | 181 | 176 | 180 | 11,000 | 69.23 |
| 2002-11-27 | 174 | 175 | 170 | 175 | 16,000 | 67.31 |
| 2002-11-26 | 175 | 175 | 175 | 175 | 1,000 | 67.31 |
| 2002-11-25 | 170 | 175 | 170 | 175 | 11,000 | 67.31 |
| 2002-11-22 | 173 | 176 | 167 | 167 | 39,000 | 64.23 |
| 2002-11-21 | 166 | 176 | 165 | 172 | 41,000 | 66.15 |
| 2002-11-20 | 167 | 170 | 161 | 161 | 46,000 | 61.92 |
| 2002-11-19 | 175 | 175 | 169 | 169 | 48,000 | 65 |
| 2002-11-18 | 178 | 178 | 172 | 178 | 18,000 | 68.46 |
| 2002-11-15 | 184 | 184 | 176 | 176 | 8,000 | 67.69 |
| 2002-11-14 | 182 | 185 | 177 | 185 | 21,000 | 71.15 |
| 2002-11-13 | 182 | 183 | 178 | 178 | 19,000 | 68.46 |
| 2002-11-12 | 178 | 178 | 178 | 178 | 6,000 | 68.46 |
| 2002-11-11 | 183 | 183 | 179 | 179 | 14,000 | 68.85 |
| 2002-11-08 | 183 | 183 | 182 | 183 | 6,000 | 70.38 |
| 2002-11-07 | 184 | 184 | 182 | 182 | 9,000 | 70 |
| 2002-11-06 | 183 | 183 | 182 | 182 | 13,000 | 70 |
| 2002-11-05 | 180 | 183 | 180 | 181 | 12,000 | 69.62 |
| 2002-11-01 | 183 | 183 | 182 | 183 | 5,000 | 70.38 |
| 2002-10-31 | 183 | 187 | 183 | 187 | 9,000 | 71.92 |
| 2002-10-30 | 187 | 187 | 187 | 187 | 1,000 | 71.92 |
| 2002-10-29 | 183 | 183 | 182 | 182 | 3,000 | 70 |
| 2002-10-28 | 184 | 184 | 181 | 181 | 2,000 | 69.62 |
| 2002-10-25 | 183 | 183 | 183 | 183 | 1,000 | 70.38 |
| 2002-10-24 | 193 | 193 | 178 | 178 | 34,000 | 68.46 |
| 2002-10-23 | 189 | 194 | 189 | 194 | 8,000 | 74.62 |
| 2002-10-22 | 192 | 195 | 189 | 189 | 14,000 | 72.69 |
| 2002-10-21 | 190 | 192 | 189 | 192 | 14,000 | 73.85 |
| 2002-10-18 | 182 | 189 | 182 | 189 | 7,000 | 72.69 |
| 2002-10-17 | 185 | 186 | 177 | 182 | 26,000 | 70 |
| 2002-10-16 | 187 | 187 | 187 | 187 | 2,000 | 71.92 |
| 2002-10-15 | 179 | 181 | 179 | 181 | 4,000 | 69.62 |
| 2002-10-11 | 176 | 176 | 176 | 176 | 1,000 | 67.69 |
| 2002-10-10 | 180 | 180 | 176 | 176 | 19,000 | 67.69 |
| 2002-10-09 | 185 | 185 | 178 | 178 | 12,000 | 68.46 |
| 2002-10-08 | 185 | 185 | 178 | 180 | 4,000 | 69.23 |
| 2002-10-07 | 185 | 185 | 176 | 183 | 16,000 | 70.38 |
| 2002-10-04 | 185 | 186 | 185 | 185 | 6,000 | 71.15 |
| 2002-10-03 | 185 | 185 | 185 | 185 | 14,000 | 71.15 |
| 2002-10-02 | 188 | 193 | 188 | 188 | 4,000 | 72.31 |
| 2002-10-01 | 192 | 193 | 192 | 193 | 5,000 | 74.23 |
| 2002-09-30 | 192 | 192 | 190 | 190 | 6,000 | 73.08 |
| 2002-09-27 | 192 | 195 | 192 | 195 | 2,000 | 75 |
| 2002-09-26 | 190 | 195 | 190 | 195 | 4,000 | 75 |
| 2002-09-25 | 187 | 188 | 187 | 188 | 3,000 | 72.31 |
| 2002-09-24 | 189 | 192 | 185 | 192 | 11,000 | 73.85 |
| 2002-09-19 | 194 | 196 | 190 | 190 | 7,000 | 73.08 |
| 2002-09-18 | 190 | 195 | 190 | 195 | 11,000 | 75 |
| 2002-09-17 | 185 | 189 | 185 | 189 | 6,000 | 72.69 |
| 2002-09-13 | 185 | 188 | 185 | 187 | 9,000 | 71.92 |
| 2002-09-12 | 187 | 187 | 187 | 187 | 1,000 | 71.92 |
| 2002-09-11 | 185 | 188 | 185 | 186 | 17,000 | 71.54 |
| 2002-09-10 | 182 | 183 | 181 | 183 | 10,000 | 70.38 |
| 2002-09-09 | 186 | 187 | 183 | 184 | 10,000 | 70.77 |
| 2002-09-06 | 184 | 184 | 184 | 184 | 1,000 | 70.77 |
| 2002-09-05 | 181 | 182 | 181 | 182 | 4,000 | 70 |
| 2002-09-04 | 176 | 181 | 176 | 180 | 13,000 | 69.23 |
| 2002-09-03 | 184 | 192 | 181 | 192 | 20,000 | 73.85 |
| 2002-09-02 | 188 | 188 | 185 | 186 | 12,000 | 71.54 |
| 2002-08-30 | 188 | 190 | 188 | 190 | 15,000 | 73.08 |
| 2002-08-29 | 195 | 195 | 194 | 194 | 7,000 | 74.62 |
| 2002-08-28 | 198 | 198 | 194 | 196 | 31,000 | 75.38 |
| 2002-08-27 | 199 | 199 | 196 | 197 | 7,000 | 75.77 |
| 2002-08-26 | 199 | 199 | 199 | 199 | 2,000 | 76.54 |
| 2002-08-23 | 197 | 199 | 197 | 199 | 4,000 | 76.54 |
| 2002-08-22 | 196 | 197 | 195 | 197 | 12,000 | 75.77 |
| 2002-08-21 | 198 | 198 | 198 | 198 | 1,000 | 76.15 |
| 2002-08-20 | 195 | 199 | 194 | 199 | 5,000 | 76.54 |
| 2002-08-19 | 198 | 198 | 195 | 195 | 5,000 | 75 |
| 2002-08-16 | 199 | 202 | 196 | 197 | 7,000 | 75.77 |
| 2002-08-15 | 199 | 200 | 199 | 200 | 3,000 | 76.92 |
| 2002-08-14 | 201 | 201 | 201 | 201 | 1,000 | 77.31 |
| 2002-08-13 | 199 | 199 | 198 | 198 | 3,000 | 76.15 |
| 2002-08-12 | 199 | 199 | 199 | 199 | 6,000 | 76.54 |
| 2002-08-09 | 202 | 202 | 199 | 199 | 6,000 | 76.54 |
| 2002-08-08 | 199 | 199 | 199 | 199 | 3,000 | 76.54 |
| 2002-08-07 | 199 | 199 | 198 | 198 | 5,000 | 76.15 |
| 2002-08-06 | 201 | 201 | 199 | 199 | 30,000 | 76.54 |
| 2002-08-05 | 201 | 203 | 201 | 202 | 23,000 | 77.69 |
| 2002-08-02 | 201 | 205 | 201 | 201 | 6,000 | 77.31 |
| 2002-08-01 | 202 | 202 | 202 | 202 | 1,000 | 77.69 |
| 2002-07-31 | 205 | 206 | 201 | 201 | 8,000 | 77.31 |
| 2002-07-30 | 206 | 209 | 205 | 206 | 19,000 | 79.23 |
| 2002-07-29 | 205 | 205 | 200 | 204 | 12,000 | 78.46 |
| 2002-07-26 | 202 | 205 | 200 | 205 | 29,000 | 78.85 |
| 2002-07-25 | 200 | 201 | 194 | 200 | 18,000 | 76.92 |
| 2002-07-24 | 202 | 202 | 197 | 197 | 3,000 | 75.77 |
| 2002-07-23 | 199 | 201 | 199 | 201 | 6,000 | 77.31 |
| 2002-07-22 | 199 | 200 | 197 | 200 | 12,000 | 76.92 |
| 2002-07-19 | 200 | 203 | 197 | 203 | 21,000 | 78.08 |
| 2002-07-18 | 200 | 200 | 197 | 197 | 2,000 | 75.77 |
| 2002-07-17 | 200 | 200 | 196 | 196 | 5,000 | 75.38 |
| 2002-07-16 | 204 | 204 | 200 | 200 | 8,000 | 76.92 |
| 2002-07-15 | 203 | 206 | 200 | 202 | 21,000 | 77.69 |
| 2002-07-12 | 203 | 205 | 203 | 203 | 24,000 | 78.08 |
| 2002-07-11 | 200 | 204 | 195 | 204 | 18,000 | 78.46 |
| 2002-07-10 | 200 | 202 | 200 | 200 | 7,000 | 76.92 |
| 2002-07-09 | 201 | 204 | 201 | 203 | 7,000 | 78.08 |
| 2002-07-08 | 203 | 205 | 198 | 200 | 13,000 | 76.92 |
| 2002-07-05 | 198 | 200 | 198 | 198 | 8,000 | 76.15 |
| 2002-07-04 | 198 | 199 | 197 | 197 | 7,000 | 75.77 |
| 2002-07-03 | 199 | 199 | 199 | 199 | 4,000 | 76.54 |
| 2002-07-02 | 195 | 200 | 194 | 200 | 22,000 | 76.92 |
| 2002-07-01 | 197 | 197 | 194 | 194 | 7,000 | 74.62 |
| 2002-06-28 | 193 | 193 | 193 | 193 | 5,000 | 74.23 |
| 2002-06-27 | 192 | 197 | 192 | 192 | 15,000 | 73.85 |
| 2002-06-26 | 193 | 194 | 192 | 192 | 4,000 | 73.85 |
| 2002-06-25 | 195 | 196 | 195 | 196 | 2,000 | 75.38 |
| 2002-06-24 | 191 | 196 | 191 | 191 | 10,000 | 73.46 |
| 2002-06-21 | 196 | 196 | 193 | 193 | 6,000 | 74.23 |
| 2002-06-20 | 188 | 202 | 188 | 195 | 51,000 | 75 |
| 2002-06-19 | 195 | 195 | 188 | 188 | 33,000 | 72.31 |
| 2002-06-18 | 193 | 195 | 192 | 193 | 24,000 | 74.23 |
| 2002-06-17 | 197 | 200 | 190 | 193 | 18,000 | 74.23 |
| 2002-06-14 | 196 | 196 | 195 | 196 | 10,000 | 75.38 |
| 2002-06-13 | 199 | 199 | 195 | 195 | 20,000 | 75 |
| 2002-06-12 | 200 | 200 | 199 | 199 | 4,000 | 76.54 |
| 2002-06-11 | 200 | 205 | 200 | 205 | 4,000 | 78.85 |
| 2002-06-10 | 200 | 203 | 200 | 200 | 26,000 | 76.92 |
| 2002-06-07 | 208 | 208 | 203 | 204 | 14,000 | 78.46 |
| 2002-06-06 | 210 | 210 | 208 | 208 | 8,000 | 80 |
| 2002-06-05 | 209 | 210 | 208 | 210 | 12,000 | 80.77 |
| 2002-06-04 | 209 | 209 | 208 | 208 | 6,000 | 80 |
| 2002-06-03 | 208 | 215 | 208 | 210 | 49,000 | 80.77 |
| 2002-05-31 | 206 | 210 | 205 | 206 | 12,000 | 79.23 |
| 2002-05-30 | 208 | 210 | 206 | 206 | 12,000 | 79.23 |
| 2002-05-29 | 212 | 214 | 207 | 208 | 35,000 | 80 |
| 2002-05-28 | 223 | 223 | 215 | 217 | 38,000 | 83.46 |
| 2002-05-27 | 212 | 220 | 212 | 220 | 65,000 | 84.62 |
| 2002-05-24 | 212 | 212 | 208 | 211 | 49,000 | 81.15 |
| 2002-05-23 | 214 | 217 | 212 | 212 | 85,000 | 81.54 |
| 2002-05-22 | 210 | 212 | 205 | 210 | 106,000 | 80.77 |
| 2002-05-21 | 214 | 216 | 206 | 206 | 140,000 | 79.23 |
| 2002-05-20 | 198 | 210 | 198 | 209 | 171,000 | 80.38 |
| 2002-05-17 | 185 | 188 | 185 | 188 | 12,000 | 72.31 |
| 2002-05-16 | 188 | 188 | 184 | 184 | 5,000 | 70.77 |
| 2002-05-15 | 185 | 188 | 185 | 188 | 5,000 | 72.31 |
| 2002-05-14 | 186 | 186 | 184 | 184 | 3,000 | 70.77 |
| 2002-05-13 | 184 | 184 | 184 | 184 | 1,000 | 70.77 |
| 2002-05-10 | 184 | 185 | 184 | 185 | 7,000 | 71.15 |
| 2002-05-09 | 187 | 189 | 184 | 184 | 13,000 | 70.77 |
| 2002-05-08 | 189 | 189 | 186 | 186 | 3,000 | 71.54 |
| 2002-05-07 | 190 | 190 | 185 | 185 | 12,000 | 71.15 |
| 2002-05-02 | 194 | 194 | 190 | 190 | 15,000 | 73.08 |
| 2002-04-30 | 198 | 198 | 195 | 195 | 11,000 | 75 |
| 2002-04-26 | 199 | 200 | 195 | 200 | 31,000 | 76.92 |
| 2002-04-25 | 190 | 200 | 190 | 199 | 92,000 | 76.54 |
| 2002-04-24 | 191 | 192 | 190 | 190 | 9,000 | 73.08 |
| 2002-04-23 | 187 | 190 | 187 | 190 | 8,000 | 73.08 |
| 2002-04-22 | 185 | 185 | 182 | 185 | 32,000 | 71.15 |
| 2002-04-19 | 188 | 188 | 185 | 185 | 5,000 | 71.15 |
| 2002-04-18 | 188 | 188 | 188 | 188 | 1,000 | 72.31 |
| 2002-04-17 | 184 | 185 | 183 | 185 | 28,000 | 71.15 |
| 2002-04-16 | 183 | 185 | 183 | 185 | 9,000 | 71.15 |
| 2002-04-11 | 182 | 183 | 182 | 183 | 8,000 | 70.38 |
| 2002-04-10 | 188 | 188 | 183 | 183 | 8,000 | 70.38 |
| 2002-04-09 | 185 | 186 | 185 | 185 | 10,000 | 71.15 |
| 2002-04-08 | 191 | 191 | 191 | 191 | 5,000 | 73.46 |
| 2002-04-05 | 181 | 186 | 180 | 186 | 8,000 | 71.54 |
| 2002-04-04 | 177 | 180 | 176 | 177 | 9,000 | 68.08 |
| 2002-04-03 | 182 | 182 | 182 | 182 | 2,000 | 70 |
| 2002-04-02 | 182 | 182 | 178 | 181 | 8,000 | 69.62 |
| 2002-04-01 | 180 | 187 | 180 | 185 | 4,000 | 71.15 |
| 2002-03-29 | 188 | 188 | 188 | 188 | 1,000 | 72.31 |
| 2002-03-28 | 181 | 185 | 181 | 184 | 9,000 | 70.77 |
| 2002-03-27 | 189 | 190 | 177 | 177 | 6,000 | 68.08 |
| 2002-03-26 | 190 | 190 | 190 | 190 | 2,000 | 73.08 |
| 2002-03-25 | 205 | 206 | 200 | 200 | 63,000 | 76.92 |
| 2002-03-22 | 204 | 205 | 201 | 205 | 13,000 | 78.85 |
| 2002-03-20 | 198 | 205 | 194 | 204 | 60,000 | 78.46 |
| 2002-03-19 | 195 | 198 | 192 | 194 | 37,000 | 74.62 |
| 2002-03-18 | 191 | 193 | 191 | 191 | 5,000 | 73.46 |
| 2002-03-15 | 190 | 190 | 190 | 190 | 2,000 | 73.08 |
| 2002-03-14 | 195 | 195 | 190 | 190 | 19,000 | 73.08 |
| 2002-03-13 | 198 | 198 | 195 | 195 | 11,000 | 75 |
| 2002-03-12 | 194 | 195 | 194 | 195 | 8,000 | 75 |
| 2002-03-11 | 195 | 195 | 190 | 190 | 9,000 | 73.08 |
| 2002-03-08 | 192 | 195 | 192 | 195 | 14,000 | 75 |
| 2002-03-07 | 191 | 192 | 191 | 192 | 4,000 | 73.85 |
| 2002-03-06 | 190 | 191 | 190 | 191 | 4,000 | 73.46 |
| 2002-03-05 | 189 | 192 | 189 | 191 | 22,000 | 73.46 |
| 2002-03-04 | 186 | 191 | 185 | 186 | 13,000 | 71.54 |
| 2002-03-01 | 187 | 189 | 183 | 183 | 23,000 | 70.38 |
| 2002-02-28 | 185 | 189 | 184 | 187 | 22,000 | 71.92 |
| 2002-02-27 | 185 | 185 | 180 | 182 | 17,000 | 70 |
| 2002-02-26 | 183 | 184 | 180 | 180 | 18,000 | 69.23 |
| 2002-02-25 | 177 | 182 | 177 | 182 | 19,000 | 70 |
| 2002-02-22 | 175 | 175 | 175 | 175 | 15,000 | 67.31 |
| 2002-02-21 | 172 | 172 | 172 | 172 | 1,000 | 66.15 |
| 2002-02-20 | 174 | 174 | 171 | 171 | 9,000 | 65.77 |
| 2002-02-19 | 170 | 174 | 170 | 174 | 11,000 | 66.92 |
| 2002-02-18 | 171 | 171 | 171 | 171 | 4,000 | 65.77 |
| 2002-02-15 | 170 | 171 | 170 | 171 | 13,000 | 65.77 |
| 2002-02-14 | 173 | 174 | 170 | 170 | 14,000 | 65.38 |
| 2002-02-13 | 170 | 170 | 169 | 170 | 6,000 | 65.38 |
| 2002-02-12 | 170 | 170 | 169 | 170 | 4,000 | 65.38 |
| 2002-02-07 | 165 | 170 | 165 | 170 | 11,000 | 65.38 |
| 2002-02-06 | 168 | 168 | 168 | 168 | 1,000 | 64.62 |
| 2002-02-05 | 170 | 170 | 168 | 168 | 8,000 | 64.62 |
| 2002-02-04 | 170 | 170 | 170 | 170 | 1,000 | 65.38 |
| 2002-02-01 | 166 | 170 | 163 | 170 | 18,000 | 65.38 |
| 2002-01-31 | 165 | 168 | 165 | 168 | 20,000 | 64.62 |
| 2002-01-30 | 169 | 169 | 165 | 165 | 22,000 | 63.46 |
| 2002-01-29 | 166 | 166 | 165 | 165 | 12,000 | 63.46 |
| 2002-01-28 | 172 | 172 | 172 | 172 | 3,000 | 66.15 |
| 2002-01-25 | 168 | 172 | 168 | 172 | 2,000 | 66.15 |
| 2002-01-24 | 169 | 170 | 166 | 169 | 7,000 | 65 |
| 2002-01-23 | 170 | 170 | 170 | 170 | 3,000 | 65.38 |
| 2002-01-22 | 170 | 170 | 170 | 170 | 5,000 | 65.38 |
| 2002-01-21 | 175 | 175 | 165 | 165 | 33,000 | 63.46 |
| 2002-01-18 | 170 | 170 | 166 | 170 | 11,000 | 65.38 |
| 2002-01-16 | 167 | 173 | 167 | 173 | 19,000 | 66.54 |
| 2002-01-15 | 172 | 174 | 166 | 166 | 11,000 | 63.85 |
| 2002-01-10 | 169 | 173 | 163 | 173 | 29,000 | 66.54 |
| 2002-01-09 | 174 | 174 | 170 | 174 | 13,000 | 66.92 |
| 2002-01-08 | 170 | 174 | 170 | 174 | 7,000 | 66.92 |
| 2002-01-07 | 172 | 172 | 168 | 169 | 10,000 | 65 |
| 2002-01-04 | 166 | 172 | 166 | 172 | 6,000 | 66.15 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
