6319 (株)シンニッタン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 366 | 366 | 360 | 360 | 27,000 | 138.46 |
| 2003-12-29 | 362 | 365 | 362 | 365 | 6,000 | 140.39 |
| 2003-12-26 | 349 | 360 | 349 | 355 | 22,000 | 136.54 |
| 2003-12-25 | 363 | 363 | 345 | 345 | 27,000 | 132.69 |
| 2003-12-24 | 364 | 365 | 359 | 363 | 23,000 | 139.62 |
| 2003-12-22 | 360 | 365 | 355 | 360 | 13,000 | 138.46 |
| 2003-12-19 | 366 | 366 | 360 | 360 | 36,000 | 138.46 |
| 2003-12-18 | 360 | 360 | 354 | 355 | 16,000 | 136.54 |
| 2003-12-17 | 356 | 367 | 356 | 360 | 23,000 | 138.46 |
| 2003-12-16 | 370 | 375 | 365 | 370 | 57,000 | 142.31 |
| 2003-12-15 | 370 | 370 | 366 | 368 | 14,000 | 141.54 |
| 2003-12-12 | 366 | 369 | 364 | 365 | 40,000 | 140.39 |
| 2003-12-11 | 368 | 369 | 355 | 369 | 19,000 | 141.92 |
| 2003-12-10 | 363 | 366 | 363 | 363 | 17,000 | 139.62 |
| 2003-12-09 | 368 | 369 | 360 | 363 | 109,000 | 139.62 |
| 2003-12-08 | 374 | 374 | 360 | 363 | 36,000 | 139.62 |
| 2003-12-05 | 372 | 375 | 366 | 372 | 45,000 | 143.08 |
| 2003-12-04 | 370 | 372 | 368 | 370 | 31,000 | 142.31 |
| 2003-12-03 | 369 | 370 | 369 | 370 | 6,000 | 142.31 |
| 2003-12-02 | 363 | 370 | 360 | 369 | 33,000 | 141.92 |
| 2003-12-01 | 360 | 360 | 353 | 357 | 27,000 | 137.31 |
| 2003-11-28 | 361 | 361 | 360 | 360 | 23,000 | 138.46 |
| 2003-11-27 | 365 | 370 | 360 | 370 | 39,000 | 142.31 |
| 2003-11-26 | 355 | 359 | 354 | 355 | 13,000 | 136.54 |
| 2003-11-25 | 355 | 357 | 350 | 355 | 11,000 | 136.54 |
| 2003-11-21 | 355 | 355 | 350 | 352 | 15,000 | 135.39 |
| 2003-11-20 | 350 | 350 | 349 | 350 | 5,000 | 134.62 |
| 2003-11-19 | 350 | 350 | 337 | 348 | 22,000 | 133.85 |
| 2003-11-18 | 340 | 355 | 338 | 351 | 95,000 | 135 |
| 2003-11-17 | 364 | 364 | 339 | 339 | 63,000 | 130.39 |
| 2003-11-14 | 348 | 362 | 348 | 359 | 18,000 | 138.08 |
| 2003-11-13 | 344 | 348 | 342 | 347 | 18,000 | 133.46 |
| 2003-11-12 | 343 | 349 | 341 | 349 | 51,000 | 134.23 |
| 2003-11-11 | 365 | 365 | 340 | 340 | 63,000 | 130.77 |
| 2003-11-10 | 375 | 380 | 365 | 374 | 74,000 | 143.85 |
| 2003-11-07 | 378 | 378 | 366 | 366 | 27,000 | 140.77 |
| 2003-11-06 | 380 | 380 | 377 | 379 | 57,000 | 145.77 |
| 2003-11-05 | 382 | 382 | 370 | 380 | 69,000 | 146.15 |
| 2003-11-04 | 378 | 384 | 375 | 375 | 74,000 | 144.23 |
| 2003-10-31 | 369 | 374 | 369 | 374 | 12,000 | 143.85 |
| 2003-10-30 | 367 | 374 | 367 | 374 | 27,000 | 143.85 |
| 2003-10-29 | 378 | 378 | 362 | 367 | 24,000 | 141.15 |
| 2003-10-28 | 379 | 379 | 363 | 363 | 11,000 | 139.62 |
| 2003-10-27 | 356 | 381 | 355 | 377 | 61,000 | 145 |
| 2003-10-24 | 350 | 350 | 346 | 346 | 19,000 | 133.08 |
| 2003-10-23 | 360 | 365 | 348 | 351 | 51,000 | 135 |
| 2003-10-22 | 372 | 373 | 370 | 370 | 11,000 | 142.31 |
| 2003-10-21 | 384 | 384 | 372 | 372 | 27,000 | 143.08 |
| 2003-10-20 | 375 | 383 | 372 | 378 | 123,000 | 145.39 |
| 2003-10-17 | 376 | 383 | 369 | 375 | 69,000 | 144.23 |
| 2003-10-16 | 385 | 389 | 380 | 382 | 151,000 | 146.92 |
| 2003-10-15 | 377 | 382 | 372 | 382 | 116,000 | 146.92 |
| 2003-10-14 | 375 | 375 | 367 | 367 | 17,000 | 141.15 |
| 2003-10-10 | 365 | 372 | 365 | 366 | 27,000 | 140.77 |
| 2003-10-09 | 374 | 380 | 370 | 375 | 95,000 | 144.23 |
| 2003-10-08 | 372 | 372 | 364 | 364 | 55,000 | 140 |
| 2003-10-07 | 370 | 382 | 363 | 382 | 117,000 | 146.92 |
| 2003-10-06 | 375 | 380 | 360 | 363 | 105,000 | 139.62 |
| 2003-10-03 | 384 | 384 | 371 | 380 | 10,000 | 146.15 |
| 2003-10-02 | 359 | 393 | 359 | 386 | 151,000 | 148.46 |
| 2003-10-01 | 358 | 360 | 353 | 354 | 51,000 | 136.15 |
| 2003-09-30 | 358 | 365 | 358 | 365 | 26,000 | 140.39 |
| 2003-09-29 | 370 | 370 | 360 | 360 | 13,000 | 138.46 |
| 2003-09-26 | 360 | 370 | 359 | 359 | 59,000 | 138.08 |
| 2003-09-25 | 366 | 379 | 360 | 361 | 105,000 | 138.85 |
| 2003-09-24 | 357 | 369 | 347 | 368 | 244,000 | 141.54 |
| 2003-09-22 | 360 | 370 | 360 | 363 | 115,000 | 139.62 |
| 2003-09-19 | 389 | 389 | 374 | 380 | 111,000 | 146.15 |
| 2003-09-18 | 387 | 396 | 382 | 390 | 101,000 | 150 |
| 2003-09-17 | 410 | 410 | 381 | 381 | 49,000 | 146.54 |
| 2003-09-16 | 404 | 413 | 398 | 413 | 165,000 | 158.85 |
| 2003-09-12 | 405 | 405 | 399 | 404 | 63,000 | 155.39 |
| 2003-09-11 | 410 | 410 | 398 | 405 | 51,000 | 155.77 |
| 2003-09-10 | 403 | 410 | 402 | 410 | 178,000 | 157.69 |
| 2003-09-09 | 398 | 403 | 398 | 403 | 73,000 | 155 |
| 2003-09-08 | 405 | 410 | 397 | 402 | 86,000 | 154.62 |
| 2003-09-05 | 398 | 414 | 393 | 410 | 393,000 | 157.69 |
| 2003-09-04 | 387 | 398 | 375 | 380 | 120,000 | 146.15 |
| 2003-09-03 | 390 | 396 | 384 | 387 | 113,000 | 148.85 |
| 2003-09-02 | 403 | 404 | 387 | 388 | 211,000 | 149.23 |
| 2003-09-01 | 405 | 420 | 396 | 401 | 602,000 | 154.23 |
| 2003-08-29 | 402 | 410 | 388 | 405 | 1,072,000 | 155.77 |
| 2003-08-28 | 379 | 402 | 376 | 400 | 963,000 | 153.85 |
| 2003-08-27 | 381 | 381 | 369 | 374 | 193,000 | 143.85 |
| 2003-08-26 | 374 | 377 | 356 | 377 | 346,000 | 145 |
| 2003-08-25 | 378 | 378 | 370 | 375 | 187,000 | 144.23 |
| 2003-08-22 | 392 | 392 | 368 | 383 | 380,000 | 147.31 |
| 2003-08-21 | 375 | 391 | 360 | 387 | 1,465,000 | 148.85 |
| 2003-08-20 | 344 | 351 | 341 | 350 | 223,000 | 134.62 |
| 2003-08-19 | 347 | 348 | 341 | 341 | 170,000 | 131.15 |
| 2003-08-18 | 341 | 355 | 341 | 349 | 267,000 | 134.23 |
| 2003-08-15 | 350 | 355 | 341 | 343 | 294,000 | 131.92 |
| 2003-08-14 | 351 | 351 | 341 | 344 | 131,000 | 132.31 |
| 2003-08-13 | 341 | 354 | 326 | 350 | 385,000 | 134.62 |
| 2003-08-12 | 346 | 347 | 335 | 340 | 221,000 | 130.77 |
| 2003-08-11 | 340 | 362 | 334 | 339 | 481,000 | 130.39 |
| 2003-08-08 | 334 | 347 | 315 | 347 | 838,000 | 133.46 |
| 2003-08-07 | 314 | 333 | 312 | 327 | 479,000 | 125.77 |
| 2003-08-06 | 291 | 310 | 291 | 305 | 277,000 | 117.31 |
| 2003-08-05 | 325 | 328 | 302 | 306 | 778,000 | 117.69 |
| 2003-08-04 | 307 | 324 | 302 | 319 | 1,005,000 | 122.69 |
| 2003-08-01 | 281 | 297 | 278 | 292 | 650,000 | 112.31 |
| 2003-07-31 | 271 | 274 | 267 | 273 | 156,000 | 105 |
| 2003-07-30 | 273 | 276 | 270 | 273 | 200,000 | 105 |
| 2003-07-29 | 280 | 288 | 273 | 279 | 640,000 | 107.31 |
| 2003-07-28 | 273 | 282 | 267 | 275 | 817,000 | 105.77 |
| 2003-07-25 | 251 | 252 | 248 | 248 | 30,000 | 95.38 |
| 2003-07-24 | 255 | 255 | 250 | 250 | 40,000 | 96.15 |
| 2003-07-23 | 244 | 254 | 244 | 250 | 117,000 | 96.15 |
| 2003-07-22 | 234 | 241 | 232 | 240 | 23,000 | 92.31 |
| 2003-07-18 | 242 | 244 | 226 | 231 | 65,000 | 88.85 |
| 2003-07-17 | 251 | 251 | 236 | 245 | 26,000 | 94.23 |
| 2003-07-16 | 254 | 254 | 249 | 254 | 53,000 | 97.69 |
| 2003-07-15 | 256 | 257 | 252 | 253 | 38,000 | 97.31 |
| 2003-07-14 | 255 | 258 | 252 | 257 | 29,000 | 98.85 |
| 2003-07-11 | 261 | 261 | 256 | 256 | 48,000 | 98.46 |
| 2003-07-10 | 255 | 261 | 251 | 260 | 79,000 | 100 |
| 2003-07-09 | 255 | 258 | 251 | 255 | 44,000 | 98.08 |
| 2003-07-08 | 263 | 265 | 253 | 254 | 63,000 | 97.69 |
| 2003-07-07 | 259 | 262 | 255 | 258 | 51,000 | 99.23 |
| 2003-07-04 | 258 | 260 | 257 | 257 | 19,000 | 98.85 |
| 2003-07-03 | 258 | 270 | 255 | 257 | 121,000 | 98.85 |
| 2003-07-02 | 265 | 265 | 255 | 255 | 89,000 | 98.08 |
| 2003-07-01 | 267 | 268 | 253 | 261 | 102,000 | 100.39 |
| 2003-06-30 | 270 | 275 | 260 | 265 | 163,000 | 101.92 |
| 2003-06-27 | 273 | 274 | 262 | 265 | 304,000 | 101.92 |
| 2003-06-26 | 257 | 275 | 255 | 271 | 375,000 | 104.23 |
| 2003-06-25 | 252 | 259 | 250 | 259 | 103,000 | 99.62 |
| 2003-06-24 | 256 | 256 | 250 | 253 | 80,000 | 97.31 |
| 2003-06-23 | 245 | 257 | 245 | 256 | 203,000 | 98.46 |
| 2003-06-20 | 240 | 245 | 240 | 242 | 31,000 | 93.08 |
| 2003-06-19 | 244 | 247 | 240 | 240 | 49,000 | 92.31 |
| 2003-06-18 | 240 | 244 | 238 | 242 | 36,000 | 93.08 |
| 2003-06-17 | 242 | 244 | 238 | 238 | 16,000 | 91.54 |
| 2003-06-16 | 241 | 246 | 240 | 241 | 53,000 | 92.69 |
| 2003-06-13 | 239 | 239 | 237 | 237 | 18,000 | 91.15 |
| 2003-06-12 | 249 | 249 | 239 | 239 | 36,000 | 91.92 |
| 2003-06-11 | 247 | 252 | 240 | 246 | 59,000 | 94.62 |
| 2003-06-10 | 245 | 254 | 240 | 245 | 71,000 | 94.23 |
| 2003-06-09 | 240 | 244 | 239 | 244 | 41,000 | 93.85 |
| 2003-06-06 | 237 | 239 | 232 | 237 | 34,000 | 91.15 |
| 2003-06-05 | 237 | 239 | 228 | 237 | 32,000 | 91.15 |
| 2003-06-04 | 232 | 237 | 232 | 237 | 41,000 | 91.15 |
| 2003-06-03 | 232 | 232 | 225 | 228 | 11,000 | 87.69 |
| 2003-06-02 | 228 | 234 | 228 | 230 | 7,000 | 88.46 |
| 2003-05-30 | 230 | 234 | 230 | 231 | 15,000 | 88.85 |
| 2003-05-29 | 229 | 231 | 226 | 230 | 30,000 | 88.46 |
| 2003-05-28 | 226 | 230 | 225 | 226 | 17,000 | 86.92 |
| 2003-05-27 | 226 | 228 | 225 | 227 | 16,000 | 87.31 |
| 2003-05-26 | 225 | 226 | 222 | 226 | 8,000 | 86.92 |
| 2003-05-23 | 228 | 230 | 226 | 230 | 15,000 | 88.46 |
| 2003-05-22 | 231 | 231 | 229 | 229 | 12,000 | 88.08 |
| 2003-05-21 | 237 | 237 | 229 | 229 | 26,000 | 88.08 |
| 2003-05-20 | 226 | 233 | 226 | 231 | 31,000 | 88.85 |
| 2003-05-19 | 238 | 240 | 226 | 226 | 35,000 | 86.92 |
| 2003-05-16 | 253 | 253 | 245 | 250 | 56,000 | 96.15 |
| 2003-05-15 | 253 | 253 | 245 | 250 | 80,000 | 96.15 |
| 2003-05-14 | 250 | 252 | 245 | 252 | 94,000 | 96.92 |
| 2003-05-13 | 242 | 251 | 242 | 249 | 132,000 | 95.77 |
| 2003-05-12 | 242 | 242 | 236 | 241 | 11,000 | 92.69 |
| 2003-05-09 | 240 | 242 | 236 | 242 | 16,000 | 93.08 |
| 2003-05-08 | 248 | 249 | 240 | 241 | 50,000 | 92.69 |
| 2003-05-07 | 241 | 248 | 238 | 248 | 74,000 | 95.38 |
| 2003-05-06 | 243 | 244 | 237 | 241 | 21,000 | 92.69 |
| 2003-05-02 | 236 | 238 | 236 | 238 | 22,000 | 91.54 |
| 2003-05-01 | 224 | 235 | 224 | 235 | 27,000 | 90.38 |
| 2003-04-30 | 225 | 234 | 225 | 226 | 19,000 | 86.92 |
| 2003-04-28 | 230 | 230 | 222 | 222 | 22,000 | 85.38 |
| 2003-04-25 | 240 | 240 | 221 | 239 | 86,000 | 91.92 |
| 2003-04-24 | 240 | 248 | 238 | 245 | 163,000 | 94.23 |
| 2003-04-23 | 250 | 250 | 235 | 239 | 264,000 | 91.92 |
| 2003-04-22 | 209 | 275 | 207 | 256 | 601,000 | 98.46 |
| 2003-04-21 | 205 | 209 | 205 | 206 | 30,000 | 79.23 |
| 2003-04-18 | 205 | 205 | 203 | 205 | 23,000 | 78.85 |
| 2003-04-17 | 206 | 206 | 205 | 205 | 8,000 | 78.85 |
| 2003-04-16 | 207 | 207 | 200 | 205 | 16,000 | 78.85 |
| 2003-04-15 | 204 | 207 | 204 | 207 | 10,000 | 79.62 |
| 2003-04-14 | 205 | 205 | 201 | 204 | 22,000 | 78.46 |
| 2003-04-11 | 209 | 209 | 203 | 203 | 24,000 | 78.08 |
| 2003-04-10 | 205 | 209 | 204 | 209 | 19,000 | 80.38 |
| 2003-04-09 | 204 | 205 | 204 | 205 | 2,000 | 78.85 |
| 2003-04-08 | 204 | 204 | 202 | 202 | 4,000 | 77.69 |
| 2003-04-07 | 204 | 204 | 203 | 203 | 7,000 | 78.08 |
| 2003-04-04 | 201 | 205 | 201 | 202 | 24,000 | 77.69 |
| 2003-04-03 | 210 | 210 | 209 | 209 | 5,000 | 80.38 |
| 2003-04-02 | 200 | 204 | 200 | 204 | 18,000 | 78.46 |
| 2003-04-01 | 197 | 199 | 196 | 199 | 16,000 | 76.54 |
| 2003-03-31 | 201 | 202 | 197 | 201 | 64,000 | 77.31 |
| 2003-03-28 | 201 | 204 | 200 | 201 | 21,000 | 77.31 |
| 2003-03-27 | 205 | 206 | 203 | 206 | 14,000 | 79.23 |
| 2003-03-26 | 210 | 210 | 207 | 208 | 32,000 | 80 |
| 2003-03-25 | 212 | 215 | 212 | 212 | 30,000 | 81.54 |
| 2003-03-24 | 212 | 218 | 212 | 214 | 59,000 | 82.31 |
| 2003-03-20 | 204 | 209 | 204 | 209 | 13,000 | 80.38 |
| 2003-03-19 | 208 | 208 | 203 | 206 | 15,000 | 79.23 |
| 2003-03-18 | 207 | 208 | 207 | 208 | 23,000 | 80 |
| 2003-03-17 | 205 | 205 | 200 | 201 | 8,000 | 77.31 |
| 2003-03-14 | 205 | 205 | 205 | 205 | 8,000 | 78.85 |
| 2003-03-13 | 205 | 205 | 203 | 203 | 7,000 | 78.08 |
| 2003-03-12 | 202 | 202 | 202 | 202 | 2,000 | 77.69 |
| 2003-03-11 | 197 | 202 | 197 | 200 | 40,000 | 76.92 |
| 2003-03-10 | 207 | 207 | 199 | 199 | 27,000 | 76.54 |
| 2003-03-07 | 213 | 213 | 203 | 203 | 27,000 | 78.08 |
| 2003-03-06 | 216 | 218 | 214 | 214 | 21,000 | 82.31 |
| 2003-03-05 | 215 | 220 | 215 | 218 | 13,000 | 83.85 |
| 2003-03-04 | 213 | 215 | 213 | 214 | 17,000 | 82.31 |
| 2003-03-03 | 214 | 214 | 213 | 214 | 7,000 | 82.31 |
| 2003-02-28 | 212 | 215 | 212 | 215 | 20,000 | 82.69 |
| 2003-02-27 | 210 | 210 | 209 | 210 | 12,000 | 80.77 |
| 2003-02-26 | 217 | 217 | 213 | 216 | 10,000 | 83.08 |
| 2003-02-25 | 219 | 219 | 213 | 218 | 10,000 | 83.85 |
| 2003-02-24 | 215 | 221 | 211 | 221 | 11,000 | 85 |
| 2003-02-21 | 219 | 219 | 215 | 215 | 19,000 | 82.69 |
| 2003-02-20 | 225 | 226 | 220 | 221 | 26,000 | 85 |
| 2003-02-19 | 227 | 227 | 223 | 225 | 78,000 | 86.54 |
| 2003-02-18 | 222 | 226 | 220 | 226 | 49,000 | 86.92 |
| 2003-02-17 | 218 | 222 | 218 | 222 | 41,000 | 85.38 |
| 2003-02-14 | 213 | 218 | 213 | 218 | 18,000 | 83.85 |
| 2003-02-13 | 218 | 218 | 213 | 215 | 25,000 | 82.69 |
| 2003-02-12 | 212 | 219 | 212 | 219 | 83,000 | 84.23 |
| 2003-02-10 | 211 | 212 | 210 | 212 | 10,000 | 81.54 |
| 2003-02-07 | 208 | 210 | 207 | 209 | 22,000 | 80.38 |
| 2003-02-06 | 208 | 214 | 207 | 207 | 70,000 | 79.62 |
| 2003-02-05 | 211 | 211 | 206 | 207 | 12,000 | 79.62 |
| 2003-02-04 | 206 | 211 | 206 | 211 | 23,000 | 81.15 |
| 2003-02-03 | 200 | 201 | 200 | 201 | 4,000 | 77.31 |
| 2003-01-31 | 200 | 201 | 200 | 201 | 14,000 | 77.31 |
| 2003-01-30 | 200 | 203 | 200 | 200 | 10,000 | 76.92 |
| 2003-01-29 | 200 | 200 | 197 | 197 | 5,000 | 75.77 |
| 2003-01-28 | 199 | 205 | 198 | 205 | 11,000 | 78.85 |
| 2003-01-27 | 200 | 201 | 200 | 200 | 18,000 | 76.92 |
| 2003-01-24 | 204 | 205 | 204 | 205 | 6,000 | 78.85 |
| 2003-01-23 | 205 | 205 | 205 | 205 | 10,000 | 78.85 |
| 2003-01-22 | 208 | 209 | 204 | 206 | 40,000 | 79.23 |
| 2003-01-21 | 204 | 217 | 203 | 211 | 103,000 | 81.15 |
| 2003-01-20 | 201 | 204 | 201 | 204 | 25,000 | 78.46 |
| 2003-01-17 | 201 | 203 | 197 | 203 | 43,000 | 78.08 |
| 2003-01-16 | 197 | 201 | 195 | 201 | 28,000 | 77.31 |
| 2003-01-15 | 195 | 198 | 192 | 196 | 52,000 | 75.38 |
| 2003-01-14 | 187 | 195 | 187 | 194 | 55,000 | 74.62 |
| 2003-01-10 | 183 | 186 | 183 | 186 | 11,000 | 71.54 |
| 2003-01-09 | 181 | 183 | 180 | 183 | 13,000 | 70.38 |
| 2003-01-08 | 180 | 183 | 179 | 183 | 12,000 | 70.38 |
| 2003-01-07 | 186 | 187 | 182 | 183 | 32,000 | 70.38 |
| 2003-01-06 | 185 | 185 | 184 | 184 | 10,000 | 70.77 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
