6319 (株)シンニッタンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	549	552	545	545	33,700	209.62
2004-12-29	550	550	540	545	19,500	209.62
2004-12-28	531	550	531	546	10,000	210
2004-12-27	540	547	533	538	41,500	206.92
2004-12-24	536	544	536	540	33,100	207.69
2004-12-22	544	546	535	540	50,000	207.69
2004-12-21	550	555	540	548	74,500	210.77
2004-12-20	550	553	545	545	27,900	209.62
2004-12-17	531	565	531	555	40,200	213.46
2004-12-16	550	557	540	540	30,900	207.69
2004-12-15	556	556	535	536	40,100	206.15
2004-12-14	531	566	521	566	48,900	217.69
2004-12-13	548	548	520	522	22,500	200.77
2004-12-10	548	550	520	540	93,300	207.69
2004-12-09	546	557	540	540	30,100	207.69
2004-12-08	544	556	536	547	23,500	210.39
2004-12-07	538	570	536	545	67,300	209.62
2004-12-06	548	548	533	538	14,200	206.92
2004-12-03	565	565	536	549	39,200	211.15
2004-12-02	570	575	559	563	27,000	216.54
2004-12-01	563	571	562	563	19,000	216.54
2004-11-30	577	577	565	573	21,500	220.39
2004-11-29	569	573	558	562	34,600	216.15
2004-11-26	558	558	540	549	16,600	211.15
2004-11-25	544	555	530	533	35,800	205
2004-11-24	511	533	511	528	23,800	203.08
2004-11-22	549	549	521	524	37,100	201.54
2004-11-19	569	569	546	550	28,500	211.54
2004-11-18	568	578	550	570	183,700	219.23
2004-11-17	586	593	586	588	19,700	226.15
2004-11-16	601	601	580	588	21,300	226.15
2004-11-15	589	607	589	592	26,900	227.69
2004-11-12	583	612	583	599	36,200	230.39
2004-11-11	615	615	581	581	27,600	223.46
2004-11-10	586	619	586	603	74,300	231.92
2004-11-09	629	629	613	616	29,700	236.92
2004-11-08	635	644	611	613	58,200	235.77
2004-11-05	619	660	610	615	165,800	236.54
2004-11-04	589	619	588	619	54,600	238.08
2004-11-02	585	594	579	588	51,400	226.15
2004-11-01	610	610	589	595	32,600	228.85
2004-10-29	603	609	596	609	15,300	234.23
2004-10-28	615	615	600	611	18,100	235
2004-10-27	603	623	603	614	31,000	236.15
2004-10-26	617	621	600	611	10,600	235
2004-10-25	611	630	603	621	26,400	238.85
2004-10-22	654	655	621	630	67,100	242.31
2004-10-21	620	649	610	639	67,500	245.77
2004-10-20	619	620	606	610	37,900	234.62
2004-10-19	620	620	603	613	42,500	235.77
2004-10-18	620	630	615	615	28,400	236.54
2004-10-15	585	619	585	617	50,600	237.31
2004-10-14	624	624	584	604	37,300	232.31
2004-10-13	637	637	605	634	42,400	243.85
2004-10-12	608	638	608	638	166,000	245.39
2004-10-08	618	629	601	618	46,900	237.69
2004-10-07	619	629	617	628	117,300	241.54
2004-10-06	580	620	580	620	86,700	238.46
2004-10-05	598	605	585	597	41,100	229.62
2004-10-04	585	598	570	590	88,300	226.92
2004-10-01	589	589	575	585	26,700	225
2004-09-30	583	589	572	589	62,700	226.54
2004-09-29	582	584	560	575	83,100	221.15
2004-09-28	570	584	557	567	30,300	218.08
2004-09-27	580	580	555	569	17,400	218.85
2004-09-24	566	585	556	585	29,000	225
2004-09-22	586	594	580	586	90,900	225.39
2004-09-21	568	584	565	580	41,200	223.08
2004-09-17	591	597	580	588	109,900	226.15
2004-09-16	608	608	585	601	161,600	231.15
2004-09-15	619	619	604	612	240,600	235.39
2004-09-14	605	625	602	615	360,200	236.54
2004-09-13	610	620	595	608	489,700	233.85
2004-09-10	548	605	548	600	706,000	230.77
2004-09-09	542	544	530	531	154,700	204.23
2004-09-08	544	548	542	545	24,300	209.62
2004-09-07	545	548	535	546	25,200	210
2004-09-06	536	546	536	544	44,200	209.23
2004-09-03	548	549	520	546	41,200	210
2004-09-02	548	549	532	545	17,900	209.62
2004-09-01	548	554	529	529	69,300	203.46
2004-08-31	549	549	537	548	28,000	210.77
2004-08-30	532	550	532	548	38,000	210.77
2004-08-27	527	531	520	531	21,000	204.23
2004-08-26	529	532	526	526	21,000	202.31
2004-08-25	528	530	528	530	42,000	203.85
2004-08-24	527	530	517	530	40,000	203.85
2004-08-23	539	539	520	531	126,000	204.23
2004-08-20	518	526	515	523	54,000	201.15
2004-08-19	511	520	501	520	24,000	200
2004-08-18	515	515	500	513	65,000	197.31
2004-08-17	514	525	501	525	65,000	201.92
2004-08-16	525	525	500	522	47,000	200.77
2004-08-13	510	519	498	517	83,000	198.85
2004-08-12	520	530	517	530	16,000	203.85
2004-08-11	515	520	500	513	37,000	197.31
2004-08-10	530	530	505	519	68,000	199.62
2004-08-09	507	540	501	540	18,000	207.69
2004-08-06	493	510	485	510	72,000	196.15
2004-08-05	532	548	511	513	105,000	197.31
2004-08-04	549	549	511	534	121,000	205.39
2004-08-03	550	552	540	552	21,000	212.31
2004-08-02	556	556	546	555	7,000	213.46
2004-07-30	549	559	547	557	10,000	214.23
2004-07-29	568	568	539	559	37,000	215
2004-07-28	551	569	549	569	55,000	218.85
2004-07-27	554	557	549	549	16,000	211.15
2004-07-26	565	565	545	558	69,000	214.62
2004-07-23	574	575	560	565	16,000	217.31
2004-07-22	546	575	546	575	15,000	221.15
2004-07-21	560	575	551	575	17,000	221.15
2004-07-16	564	564	550	564	47,000	216.92
2004-07-15	565	566	555	564	16,000	216.92
2004-07-14	589	593	565	565	110,000	217.31
2004-07-13	581	590	564	590	92,000	226.92
2004-07-12	585	586	571	585	58,000	225
2004-07-09	570	579	565	579	71,000	222.69
2004-07-08	569	577	561	571	68,000	219.62
2004-07-07	566	579	566	579	64,000	222.69
2004-07-06	561	583	561	579	147,000	222.69
2004-07-05	555	564	547	561	128,000	215.77
2004-07-02	545	560	542	545	103,000	209.62
2004-07-01	532	544	526	542	147,000	208.46
2004-06-30	517	532	517	532	74,000	204.62
2004-06-29	515	520	508	520	31,000	200
2004-06-28	513	519	503	514	33,000	197.69
2004-06-25	520	525	513	513	20,000	197.31
2004-06-24	526	530	515	515	21,000	198.08
2004-06-23	531	531	517	526	43,000	202.31
2004-06-22	526	534	526	532	16,000	204.62
2004-06-21	525	535	516	520	22,000	200
2004-06-18	529	537	524	532	35,000	204.62
2004-06-17	530	534	530	534	23,000	205.39
2004-06-16	535	549	535	540	71,000	207.69
2004-06-15	533	540	524	540	22,000	207.69
2004-06-14	535	536	534	536	39,000	206.15
2004-06-11	514	536	514	534	63,000	205.39
2004-06-10	525	535	525	534	14,000	205.39
2004-06-09	531	539	530	530	29,000	203.85
2004-06-08	531	540	530	540	27,000	207.69
2004-06-07	512	535	510	535	56,000	205.77
2004-06-04	512	520	510	518	28,000	199.23
2004-06-03	521	522	504	518	43,000	199.23
2004-06-02	504	518	503	518	41,000	199.23
2004-06-01	500	510	490	510	25,000	196.15
2004-05-31	501	505	490	505	33,000	194.23
2004-05-28	490	500	490	500	15,000	192.31
2004-05-27	485	505	481	505	27,000	194.23
2004-05-26	508	510	495	495	32,000	190.39
2004-05-25	462	495	462	495	27,000	190.39
2004-05-24	473	477	470	477	23,000	183.46
2004-05-21	465	470	460	470	37,000	180.77
2004-05-20	465	470	460	460	30,000	176.92
2004-05-19	441	472	437	472	94,000	181.54
2004-05-18	435	440	435	436	65,000	167.69
2004-05-17	465	465	445	450	46,000	173.08
2004-05-14	473	480	455	455	26,000	175
2004-05-13	470	476	465	476	31,000	183.08
2004-05-12	468	476	458	470	78,000	180.77
2004-05-11	470	478	458	478	45,000	183.85
2004-05-10	512	512	477	500	49,000	192.31
2004-05-07	526	526	500	522	44,000	200.77
2004-05-06	520	536	519	536	35,000	206.15
2004-04-30	541	541	526	530	40,000	203.85
2004-04-28	520	551	519	551	36,000	211.92
2004-04-27	518	530	518	530	42,000	203.85
2004-04-26	552	552	538	538	19,000	206.92
2004-04-23	548	551	542	542	52,000	208.46
2004-04-22	534	560	534	556	55,000	213.85
2004-04-21	539	541	538	539	29,000	207.31
2004-04-20	538	545	530	540	37,000	207.69
2004-04-19	557	557	540	540	71,000	207.69
2004-04-16	535	550	527	550	49,000	211.54
2004-04-15	548	550	535	538	59,000	206.92
2004-04-14	554	555	549	553	36,000	212.69
2004-04-13	556	560	547	550	43,000	211.54
2004-04-12	556	565	555	555	18,000	213.46
2004-04-09	555	555	540	546	50,000	210
2004-04-08	565	568	562	565	70,000	217.31
2004-04-07	566	568	560	560	46,000	215.39
2004-04-06	578	578	560	576	48,000	221.54
2004-04-05	560	580	558	580	76,000	223.08
2004-04-02	554	568	552	567	39,000	218.08
2004-04-01	552	562	550	558	58,000	214.62
2004-03-31	557	566	554	566	39,000	217.69
2004-03-30	580	582	553	563	58,000	216.54
2004-03-29	572	582	557	582	57,000	223.85
2004-03-26	557	578	557	566	53,000	217.69
2004-03-25	589	590	560	562	127,000	216.15
2004-03-24	589	595	583	583	75,000	224.23
2004-03-23	567	590	560	583	171,000	224.23
2004-03-22	557	567	557	567	41,000	218.08
2004-03-19	559	567	555	567	76,000	218.08
2004-03-18	575	575	565	570	35,000	219.23
2004-03-17	566	575	565	570	114,000	219.23
2004-03-16	564	603	563	563	426,000	216.54
2004-03-15	570	595	560	573	127,000	220.39
2004-03-12	560	566	546	550	197,000	211.54
2004-03-11	550	600	548	560	258,000	215.39
2004-03-10	529	550	520	550	149,000	211.54
2004-03-09	495	550	493	530	293,000	203.85
2004-03-08	488	495	482	495	97,000	190.39
2004-03-05	490	496	478	485	69,000	186.54
2004-03-04	490	499	487	488	100,000	187.69
2004-03-03	476	494	474	490	64,000	188.46
2004-03-02	488	488	472	472	122,000	181.54
2004-03-01	460	488	460	488	138,000	187.69
2004-02-27	462	468	452	463	83,000	178.08
2004-02-26	443	465	443	462	67,000	177.69
2004-02-25	440	451	440	448	38,000	172.31
2004-02-24	457	457	440	448	81,000	172.31
2004-02-23	467	470	452	457	75,000	175.77
2004-02-20	465	490	454	462	272,000	177.69
2004-02-19	440	465	437	460	259,000	176.92
2004-02-18	411	437	404	435	231,000	167.31
2004-02-17	415	417	406	412	146,000	158.46
2004-02-16	409	415	409	414	184,000	159.23
2004-02-13	391	405	391	405	153,000	155.77
2004-02-12	390	399	390	393	78,000	151.15
2004-02-10	387	387	380	385	43,000	148.08
2004-02-09	387	390	386	390	28,000	150
2004-02-06	390	390	385	385	24,000	148.08
2004-02-05	390	390	386	389	26,000	149.62
2004-02-04	391	393	385	387	44,000	148.85
2004-02-03	393	394	387	393	35,000	151.15
2004-02-02	390	393	390	393	38,000	151.15
2004-01-30	390	393	389	391	30,000	150.39
2004-01-29	391	394	389	389	36,000	149.62
2004-01-28	385	399	385	396	48,000	152.31
2004-01-27	386	387	385	385	24,000	148.08
2004-01-26	390	398	385	385	25,000	148.08
2004-01-23	390	390	388	390	22,000	150
2004-01-22	394	403	381	390	73,000	150
2004-01-21	395	400	392	392	36,000	150.77
2004-01-20	407	407	395	400	40,000	153.85
2004-01-19	409	409	398	407	68,000	156.54
2004-01-16	393	398	383	397	103,000	152.69
2004-01-15	390	394	383	392	162,000	150.77
2004-01-14	365	393	365	379	273,000	145.77
2004-01-13	363	366	363	364	30,000	140
2004-01-09	364	367	361	362	60,000	139.23
2004-01-08	369	369	364	364	32,000	140
2004-01-07	367	368	365	365	24,000	140.39
2004-01-06	364	367	362	362	27,000	139.23
2004-01-05	368	370	362	362	34,000	139.23

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6319 (株)シンニッタン の時系列データ [2004年度]

6319 (株)シンニッタンの時系列データ [2004年度]