6319 (株)シンニッタンの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	706	707	695	695	65,600	347.50
2005-12-29	708	715	704	704	69,000	352
2005-12-28	701	708	701	707	28,100	353.50
2005-12-27	705	711	701	701	44,800	350.50
2005-12-26	712	715	705	708	50,000	354
2005-12-22	700	712	697	712	82,600	356
2005-12-21	700	705	690	703	56,800	351.50
2005-12-20	684	699	678	699	61,800	349.50
2005-12-19	680	681	672	678	95,300	339
2005-12-16	690	695	681	685	98,100	342.50
2005-12-15	705	705	693	693	97,500	346.50
2005-12-14	708	710	695	697	41,200	348.50
2005-12-13	699	706	692	703	101,700	351.50
2005-12-12	710	710	690	700	102,900	350
2005-12-09	685	703	685	697	139,100	348.50
2005-12-08	695	695	681	695	95,200	347.50
2005-12-07	696	703	683	697	98,100	348.50
2005-12-06	713	715	694	696	89,600	348
2005-12-05	715	717	705	710	71,000	355
2005-12-02	708	715	700	704	159,600	352
2005-12-01	697	706	697	704	140,500	352
2005-11-30	705	706	696	697	46,900	348.50
2005-11-29	705	710	685	705	100,700	352.50
2005-11-28	697	706	692	698	61,300	349
2005-11-25	693	699	682	697	26,600	348.50
2005-11-24	706	706	694	697	59,700	348.50
2005-11-22	710	710	694	701	54,100	350.50
2005-11-21	699	710	695	695	79,600	347.50
2005-11-18	693	698	687	696	91,500	348
2005-11-17	694	698	686	687	43,200	343.50
2005-11-16	700	703	667	686	114,300	343
2005-11-15	671	709	660	700	99,800	350
2005-11-14	699	703	681	681	62,900	340.50
2005-11-11	710	715	704	704	51,800	352
2005-11-10	720	725	703	719	8,000	359.50
2005-11-09	737	737	702	710	45,200	355
2005-11-08	739	739	715	727	25,000	363.50
2005-11-07	725	744	715	736	48,200	368
2005-11-04	715	720	702	713	37,700	356.50
2005-11-02	744	746	707	715	54,100	357.50
2005-11-01	750	755	731	741	61,500	370.50
2005-10-31	700	741	691	740	83,400	370
2005-10-28	667	691	657	686	149,700	343
2005-10-27	639	674	634	666	89,600	333
2005-10-26	635	638	629	629	55,800	314.50
2005-10-25	630	640	629	631	72,000	315.50
2005-10-24	630	632	625	629	54,500	314.50
2005-10-21	628	634	624	634	62,600	317
2005-10-20	632	634	628	630	38,200	315
2005-10-19	633	634	618	626	48,700	313
2005-10-18	631	633	627	633	61,700	316.50
2005-10-17	625	632	619	625	50,300	312.50
2005-10-14	630	630	622	623	41,200	311.50
2005-10-13	624	631	621	629	47,500	314.50
2005-10-12	640	640	618	625	51,500	312.50
2005-10-11	637	640	621	626	44,200	313
2005-10-07	625	635	621	628	31,300	314
2005-10-06	623	633	615	629	37,400	314.50
2005-10-05	630	645	616	626	84,900	313
2005-10-04	634	636	627	636	47,700	318
2005-10-03	612	636	612	636	42,500	318
2005-09-30	636	636	625	632	44,200	316
2005-09-29	638	645	629	637	98,100	318.50
2005-09-28	640	644	632	641	66,600	320.50
2005-09-27	630	644	588	635	80,000	317.50
2005-09-26	598	625	594	623	215,100	311.50
2005-09-22	612	613	596	598	106,200	299
2005-09-21	605	618	600	611	109,600	305.50
2005-09-20	609	613	600	605	80,400	302.50
2005-09-16	612	613	605	609	64,400	304.50
2005-09-15	600	614	599	614	62,500	307
2005-09-14	599	612	599	605	42,300	302.50
2005-09-13	603	611	600	609	42,600	304.50
2005-09-12	595	608	595	601	31,700	300.50
2005-09-09	603	603	591	599	93,700	299.50
2005-09-08	598	603	588	599	111,900	299.50
2005-09-07	604	606	598	600	103,200	300
2005-09-06	602	602	595	599	104,700	299.50
2005-09-05	617	617	597	602	89,700	301
2005-09-02	630	632	607	607	41,200	303.50
2005-09-01	623	633	621	628	132,700	314
2005-08-31	621	627	619	620	106,500	310
2005-08-30	610	623	610	616	83,700	308
2005-08-29	600	609	600	604	61,400	302
2005-08-26	588	608	587	606	156,200	303
2005-08-25	584	595	577	590	108,500	295
2005-08-24	572	585	572	584	115,700	292
2005-08-23	583	583	570	570	69,700	285
2005-08-22	577	581	572	580	65,300	290
2005-08-19	580	584	575	576	171,300	288
2005-08-18	580	589	561	578	243,600	289
2005-08-17	541	566	539	564	184,100	282
2005-08-16	532	539	532	539	34,200	269.50
2005-08-15	540	540	521	532	38,400	266
2005-08-12	543	543	528	532	48,100	266
2005-08-11	539	543	536	538	49,200	269
2005-08-10	534	538	534	538	45,100	269
2005-08-09	531	535	530	534	29,800	267
2005-08-08	530	533	515	533	32,300	266.50
2005-08-05	530	536	529	529	34,700	264.50
2005-08-04	538	538	533	536	17,300	268
2005-08-03	540	540	533	533	26,300	266.50
2005-08-02	544	544	535	536	27,600	268
2005-08-01	535	545	533	537	34,100	268.50
2005-07-29	540	542	536	536	41,400	268
2005-07-28	544	544	535	535	27,300	267.50
2005-07-27	530	548	530	544	50,400	272
2005-07-26	530	535	529	529	33,700	264.50
2005-07-25	535	536	526	531	27,100	265.50
2005-07-22	536	536	530	530	24,400	265
2005-07-21	533	538	531	536	35,900	268
2005-07-20	543	543	532	533	41,300	266.50
2005-07-19	550	550	542	543	54,000	271.50
2005-07-15	548	548	540	540	143,500	270
2005-07-14	541	549	541	544	215,000	272
2005-07-13	528	544	520	533	225,800	266.50
2005-07-12	510	514	510	513	40,000	256.50
2005-07-11	510	510	506	508	31,600	254
2005-07-08	502	508	502	505	48,300	252.50
2005-07-07	501	504	501	502	28,600	251
2005-07-06	504	509	501	503	26,600	251.50
2005-07-05	508	509	502	503	19,000	251.50
2005-07-04	499	508	499	508	49,200	254
2005-07-01	499	503	495	497	29,900	248.50
2005-06-30	505	507	498	498	47,300	249
2005-06-29	503	507	501	501	56,600	250.50
2005-06-28	509	509	500	503	24,300	251.50
2005-06-27	510	510	500	504	25,600	252
2005-06-24	502	507	496	505	58,200	252.50
2005-06-23	506	509	503	509	15,500	254.50
2005-06-22	511	511	503	505	21,400	252.50
2005-06-21	505	512	502	511	42,400	255.50
2005-06-20	510	510	505	508	17,900	254
2005-06-17	512	516	501	505	47,400	252.50
2005-06-16	516	518	511	512	20,500	256
2005-06-15	517	518	511	516	21,100	258
2005-06-14	516	523	516	516	15,600	258
2005-06-13	506	528	506	513	65,900	256.50
2005-06-10	508	509	503	506	28,600	253
2005-06-09	502	510	501	507	15,000	253.50
2005-06-08	498	505	495	501	22,800	250.50
2005-06-07	510	510	490	490	30,700	245
2005-06-06	510	512	506	506	11,300	253
2005-06-03	512	515	500	510	35,700	255
2005-06-02	508	516	502	508	44,300	254
2005-06-01	507	507	498	503	43,800	251.50
2005-05-31	501	507	495	507	43,400	253.50
2005-05-30	486	499	486	495	57,100	247.50
2005-05-27	502	505	485	486	30,900	243
2005-05-26	500	502	482	490	115,600	245
2005-05-25	502	506	473	497	112,200	248.50
2005-05-24	512	514	504	510	69,100	255
2005-05-23	509	515	501	512	69,100	256
2005-05-20	515	520	505	514	67,700	257
2005-05-19	519	526	510	513	108,100	256.50
2005-05-18	517	525	505	525	113,500	262.50
2005-05-17	533	533	507	507	21,400	253.50
2005-05-16	535	538	530	531	24,500	265.50
2005-05-13	540	550	536	538	21,900	269
2005-05-12	545	552	543	548	45,900	274
2005-05-11	542	543	535	543	35,900	271.50
2005-05-10	546	546	539	542	48,200	271
2005-05-09	559	559	536	536	177,500	268
2005-05-06	553	565	553	563	32,300	281.50
2005-05-02	538	559	538	553	54,100	276.50
2005-04-28	575	575	556	556	40,200	278
2005-04-27	549	570	549	570	31,000	285
2005-04-26	553	560	550	559	28,200	279.50
2005-04-25	536	556	536	552	38,100	276
2005-04-22	556	556	540	546	38,900	273
2005-04-21	527	530	519	527	43,500	263.50
2005-04-20	550	550	529	539	87,200	269.50
2005-04-19	514	539	514	539	63,800	269.50
2005-04-18	540	543	505	523	80,700	261.50
2005-04-15	548	564	545	556	61,400	278
2005-04-14	565	569	541	562	97,100	281
2005-04-13	579	579	564	572	45,900	286
2005-04-12	573	576	561	574	40,800	287
2005-04-11	564	574	554	573	32,500	286.50
2005-04-08	570	579	562	579	69,400	289.50
2005-04-07	566	580	566	577	33,700	288.50
2005-04-06	590	590	571	580	53,000	290
2005-04-05	577	588	573	584	81,100	292
2005-04-04	594	600	571	577	186,600	288.50
2005-04-01	545	595	542	587	406,000	293.50
2005-03-31	501	536	501	532	245,300	266
2005-03-30	526	526	500	514	97,200	257
2005-03-29	526	538	520	526	212,800	263
2005-03-28	488	540	488	526	189,500	263
2005-03-25	660	669	648	655	191,800	251.92
2005-03-24	676	679	662	662	190,100	254.62
2005-03-23	654	670	650	666	220,400	256.15
2005-03-22	646	660	636	650	243,900	250
2005-03-18	637	643	630	635	168,200	244.23
2005-03-17	629	640	622	636	112,400	244.62
2005-03-16	632	637	621	630	251,200	242.31
2005-03-15	601	606	600	602	62,800	231.54
2005-03-14	609	615	603	607	67,400	233.46
2005-03-11	600	606	590	603	67,800	231.92
2005-03-10	613	613	601	601	42,200	231.15
2005-03-09	609	615	605	609	72,400	234.23
2005-03-08	605	615	601	608	81,000	233.85
2005-03-07	603	608	601	605	65,000	232.69
2005-03-04	596	602	596	601	31,500	231.15
2005-03-03	610	610	606	606	22,400	233.08
2005-03-02	615	615	609	610	36,900	234.62
2005-03-01	607	616	607	615	31,300	236.54
2005-02-28	602	605	600	605	25,800	232.69
2005-02-25	598	601	592	597	17,500	229.62
2005-02-24	595	603	592	597	7,400	229.62
2005-02-23	590	601	586	592	32,800	227.69
2005-02-22	614	618	590	590	60,100	226.92
2005-02-21	605	611	604	608	27,900	233.85
2005-02-18	617	618	597	610	137,800	234.62
2005-02-17	609	624	609	617	50,800	237.31
2005-02-16	614	619	604	610	38,900	234.62
2005-02-15	604	621	604	614	68,100	236.15
2005-02-14	601	617	586	606	70,000	233.08
2005-02-10	617	617	598	601	49,700	231.15
2005-02-09	599	604	581	597	14,000	229.62
2005-02-08	605	608	595	604	23,400	232.31
2005-02-07	611	619	604	610	16,800	234.62
2005-02-04	620	630	606	611	29,700	235
2005-02-03	630	630	616	622	69,900	239.23
2005-02-02	609	620	606	620	49,300	238.46
2005-02-01	612	620	607	617	47,500	237.31
2005-01-31	602	619	602	619	34,800	238.08
2005-01-28	610	618	602	611	68,700	235
2005-01-27	605	619	596	615	75,300	236.54
2005-01-26	589	610	578	600	94,800	230.77
2005-01-25	582	588	578	585	23,000	225
2005-01-24	575	584	575	575	34,500	221.15
2005-01-21	573	597	573	588	14,000	226.15
2005-01-20	590	590	571	574	32,500	220.77
2005-01-19	593	601	581	583	32,400	224.23
2005-01-18	596	597	579	583	29,900	224.23
2005-01-17	610	610	582	590	72,600	226.92
2005-01-14	581	607	581	600	29,400	230.77
2005-01-13	600	600	585	591	32,200	227.31
2005-01-12	598	598	580	585	31,100	225
2005-01-11	610	610	596	598	39,200	230
2005-01-07	588	600	575	600	76,800	230.77
2005-01-06	569	585	553	585	79,000	225
2005-01-05	549	552	545	552	27,900	212.31
2005-01-04	550	552	545	546	9,800	210

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 [2005年度]

6319 (株)シンニッタンの時系列データ [2005年度]