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
2005-12-3070670769569565,600347.50
2005-12-2970871570470469,000352
2005-12-2870170870170728,100353.50
2005-12-2770571170170144,800350.50
2005-12-2671271570570850,000354
2005-12-2270071269771282,600356
2005-12-2170070569070356,800351.50
2005-12-2068469967869961,800349.50
2005-12-1968068167267895,300339
2005-12-1669069568168598,100342.50
2005-12-1570570569369397,500346.50
2005-12-1470871069569741,200348.50
2005-12-13699706692703101,700351.50
2005-12-12710710690700102,900350
2005-12-09685703685697139,100348.50
2005-12-0869569568169595,200347.50
2005-12-0769670368369798,100348.50
2005-12-0671371569469689,600348
2005-12-0571571770571071,000355
2005-12-02708715700704159,600352
2005-12-01697706697704140,500352
2005-11-3070570669669746,900348.50
2005-11-29705710685705100,700352.50
2005-11-2869770669269861,300349
2005-11-2569369968269726,600348.50
2005-11-2470670669469759,700348.50
2005-11-2271071069470154,100350.50
2005-11-2169971069569579,600347.50
2005-11-1869369868769691,500348
2005-11-1769469868668743,200343.50
2005-11-16700703667686114,300343
2005-11-1567170966070099,800350
2005-11-1469970368168162,900340.50
2005-11-1171071570470451,800352
2005-11-107207257037198,000359.50
2005-11-0973773770271045,200355
2005-11-0873973971572725,000363.50
2005-11-0772574471573648,200368
2005-11-0471572070271337,700356.50
2005-11-0274474670771554,100357.50
2005-11-0175075573174161,500370.50
2005-10-3170074169174083,400370
2005-10-28667691657686149,700343
2005-10-2763967463466689,600333
2005-10-2663563862962955,800314.50
2005-10-2563064062963172,000315.50
2005-10-2463063262562954,500314.50
2005-10-2162863462463462,600317
2005-10-2063263462863038,200315
2005-10-1963363461862648,700313
2005-10-1863163362763361,700316.50
2005-10-1762563261962550,300312.50
2005-10-1463063062262341,200311.50
2005-10-1362463162162947,500314.50
2005-10-1264064061862551,500312.50
2005-10-1163764062162644,200313
2005-10-0762563562162831,300314
2005-10-0662363361562937,400314.50
2005-10-0563064561662684,900313
2005-10-0463463662763647,700318
2005-10-0361263661263642,500318
2005-09-3063663662563244,200316
2005-09-2963864562963798,100318.50
2005-09-2864064463264166,600320.50
2005-09-2763064458863580,000317.50
2005-09-26598625594623215,100311.50
2005-09-22612613596598106,200299
2005-09-21605618600611109,600305.50
2005-09-2060961360060580,400302.50
2005-09-1661261360560964,400304.50
2005-09-1560061459961462,500307
2005-09-1459961259960542,300302.50
2005-09-1360361160060942,600304.50
2005-09-1259560859560131,700300.50
2005-09-0960360359159993,700299.50
2005-09-08598603588599111,900299.50
2005-09-07604606598600103,200300
2005-09-06602602595599104,700299.50
2005-09-0561761759760289,700301
2005-09-0263063260760741,200303.50
2005-09-01623633621628132,700314
2005-08-31621627619620106,500310
2005-08-3061062361061683,700308
2005-08-2960060960060461,400302
2005-08-26588608587606156,200303
2005-08-25584595577590108,500295
2005-08-24572585572584115,700292
2005-08-2358358357057069,700285
2005-08-2257758157258065,300290
2005-08-19580584575576171,300288
2005-08-18580589561578243,600289
2005-08-17541566539564184,100282
2005-08-1653253953253934,200269.50
2005-08-1554054052153238,400266
2005-08-1254354352853248,100266
2005-08-1153954353653849,200269
2005-08-1053453853453845,100269
2005-08-0953153553053429,800267
2005-08-0853053351553332,300266.50
2005-08-0553053652952934,700264.50
2005-08-0453853853353617,300268
2005-08-0354054053353326,300266.50
2005-08-0254454453553627,600268
2005-08-0153554553353734,100268.50
2005-07-2954054253653641,400268
2005-07-2854454453553527,300267.50
2005-07-2753054853054450,400272
2005-07-2653053552952933,700264.50
2005-07-2553553652653127,100265.50
2005-07-2253653653053024,400265
2005-07-2153353853153635,900268
2005-07-2054354353253341,300266.50
2005-07-1955055054254354,000271.50
2005-07-15548548540540143,500270
2005-07-14541549541544215,000272
2005-07-13528544520533225,800266.50
2005-07-1251051451051340,000256.50
2005-07-1151051050650831,600254
2005-07-0850250850250548,300252.50
2005-07-0750150450150228,600251
2005-07-0650450950150326,600251.50
2005-07-0550850950250319,000251.50
2005-07-0449950849950849,200254
2005-07-0149950349549729,900248.50
2005-06-3050550749849847,300249
2005-06-2950350750150156,600250.50
2005-06-2850950950050324,300251.50
2005-06-2751051050050425,600252
2005-06-2450250749650558,200252.50
2005-06-2350650950350915,500254.50
2005-06-2251151150350521,400252.50
2005-06-2150551250251142,400255.50
2005-06-2051051050550817,900254
2005-06-1751251650150547,400252.50
2005-06-1651651851151220,500256
2005-06-1551751851151621,100258
2005-06-1451652351651615,600258
2005-06-1350652850651365,900256.50
2005-06-1050850950350628,600253
2005-06-0950251050150715,000253.50
2005-06-0849850549550122,800250.50
2005-06-0751051049049030,700245
2005-06-0651051250650611,300253
2005-06-0351251550051035,700255
2005-06-0250851650250844,300254
2005-06-0150750749850343,800251.50
2005-05-3150150749550743,400253.50
2005-05-3048649948649557,100247.50
2005-05-2750250548548630,900243
2005-05-26500502482490115,600245
2005-05-25502506473497112,200248.50
2005-05-2451251450451069,100255
2005-05-2350951550151269,100256
2005-05-2051552050551467,700257
2005-05-19519526510513108,100256.50
2005-05-18517525505525113,500262.50
2005-05-1753353350750721,400253.50
2005-05-1653553853053124,500265.50
2005-05-1354055053653821,900269
2005-05-1254555254354845,900274
2005-05-1154254353554335,900271.50
2005-05-1054654653954248,200271
2005-05-09559559536536177,500268
2005-05-0655356555356332,300281.50
2005-05-0253855953855354,100276.50
2005-04-2857557555655640,200278
2005-04-2754957054957031,000285
2005-04-2655356055055928,200279.50
2005-04-2553655653655238,100276
2005-04-2255655654054638,900273
2005-04-2152753051952743,500263.50
2005-04-2055055052953987,200269.50
2005-04-1951453951453963,800269.50
2005-04-1854054350552380,700261.50
2005-04-1554856454555661,400278
2005-04-1456556954156297,100281
2005-04-1357957956457245,900286
2005-04-1257357656157440,800287
2005-04-1156457455457332,500286.50
2005-04-0857057956257969,400289.50
2005-04-0756658056657733,700288.50
2005-04-0659059057158053,000290
2005-04-0557758857358481,100292
2005-04-04594600571577186,600288.50
2005-04-01545595542587406,000293.50
2005-03-31501536501532245,300266
2005-03-3052652650051497,200257
2005-03-29526538520526212,800263
2005-03-28488540488526189,500263
2005-03-25660669648655191,800251.92
2005-03-24676679662662190,100254.62
2005-03-23654670650666220,400256.15
2005-03-22646660636650243,900250
2005-03-18637643630635168,200244.23
2005-03-17629640622636112,400244.62
2005-03-16632637621630251,200242.31
2005-03-1560160660060262,800231.54
2005-03-1460961560360767,400233.46
2005-03-1160060659060367,800231.92
2005-03-1061361360160142,200231.15
2005-03-0960961560560972,400234.23
2005-03-0860561560160881,000233.85
2005-03-0760360860160565,000232.69
2005-03-0459660259660131,500231.15
2005-03-0361061060660622,400233.08
2005-03-0261561560961036,900234.62
2005-03-0160761660761531,300236.54
2005-02-2860260560060525,800232.69
2005-02-2559860159259717,500229.62
2005-02-245956035925977,400229.62
2005-02-2359060158659232,800227.69
2005-02-2261461859059060,100226.92
2005-02-2160561160460827,900233.85
2005-02-18617618597610137,800234.62
2005-02-1760962460961750,800237.31
2005-02-1661461960461038,900234.62
2005-02-1560462160461468,100236.15
2005-02-1460161758660670,000233.08
2005-02-1061761759860149,700231.15
2005-02-0959960458159714,000229.62
2005-02-0860560859560423,400232.31
2005-02-0761161960461016,800234.62
2005-02-0462063060661129,700235
2005-02-0363063061662269,900239.23
2005-02-0260962060662049,300238.46
2005-02-0161262060761747,500237.31
2005-01-3160261960261934,800238.08
2005-01-2861061860261168,700235
2005-01-2760561959661575,300236.54
2005-01-2658961057860094,800230.77
2005-01-2558258857858523,000225
2005-01-2457558457557534,500221.15
2005-01-2157359757358814,000226.15
2005-01-2059059057157432,500220.77
2005-01-1959360158158332,400224.23
2005-01-1859659757958329,900224.23
2005-01-1761061058259072,600226.92
2005-01-1458160758160029,400230.77
2005-01-1360060058559132,200227.31
2005-01-1259859858058531,100225
2005-01-1161061059659839,200230
2005-01-0758860057560076,800230.77
2005-01-0656958555358579,000225
2005-01-0554955254555227,900212.31
2005-01-045505525455469,800210

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