6319 (株)シンニッタンの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	572	581	572	575	10,800	287.50
2006-12-28	584	588	575	581	43,900	290.50
2006-12-27	571	582	570	578	59,900	289
2006-12-26	564	571	560	570	20,000	285
2006-12-25	580	580	561	565	28,100	282.50
2006-12-22	580	582	574	574	52,900	287
2006-12-21	573	577	572	577	22,900	288.50
2006-12-20	561	575	561	575	45,600	287.50
2006-12-19	572	572	562	566	15,300	283
2006-12-18	573	577	569	570	20,100	285
2006-12-15	575	580	571	571	61,900	285.50
2006-12-14	585	585	574	574	69,900	287
2006-12-13	578	584	576	584	33,200	292
2006-12-12	570	581	569	578	52,200	289
2006-12-11	560	567	555	567	25,800	283.50
2006-12-08	553	562	553	560	48,200	280
2006-12-07	569	569	557	566	57,500	283
2006-12-06	569	570	560	569	108,900	284.50
2006-12-05	543	557	543	553	84,300	276.50
2006-12-04	544	544	536	542	15,900	271
2006-12-01	539	546	536	546	27,800	273
2006-11-30	535	538	532	535	42,400	267.50
2006-11-29	520	528	512	528	33,500	264
2006-11-28	510	520	501	516	15,800	258
2006-11-27	501	524	501	515	22,500	257.50
2006-11-24	501	503	495	501	15,600	250.50
2006-11-22	491	506	491	506	24,800	253
2006-11-21	495	509	494	494	76,500	247
2006-11-20	521	521	485	500	86,300	250
2006-11-17	524	528	515	520	44,600	260
2006-11-16	530	531	522	523	93,400	261.50
2006-11-15	536	543	530	533	30,800	266.50
2006-11-14	532	540	532	536	14,500	268
2006-11-13	545	545	531	535	21,500	267.50
2006-11-10	535	540	535	540	27,000	270
2006-11-09	542	543	531	537	32,200	268.50
2006-11-08	551	556	543	545	36,600	272.50
2006-11-07	577	580	555	556	125,400	278
2006-11-06	522	572	519	572	151,900	286
2006-11-02	518	522	510	521	66,100	260.50
2006-11-01	521	525	517	518	30,300	259
2006-10-31	521	525	516	520	27,200	260
2006-10-30	522	540	516	517	53,400	258.50
2006-10-27	531	531	519	522	76,600	261
2006-10-26	530	536	521	532	103,900	266
2006-10-25	538	539	529	530	78,700	265
2006-10-24	564	564	536	536	73,700	268
2006-10-23	539	549	539	546	30,500	273
2006-10-20	538	547	537	539	19,400	269.50
2006-10-19	545	547	534	535	45,200	267.50
2006-10-18	548	558	537	541	30,700	270.50
2006-10-17	559	559	546	556	22,600	278
2006-10-16	542	560	540	554	15,400	277
2006-10-13	542	545	537	542	30,600	271
2006-10-12	541	548	533	548	25,600	274
2006-10-11	561	564	545	546	12,000	273
2006-10-10	570	576	565	566	12,400	283
2006-10-06	580	587	575	580	11,100	290
2006-10-05	575	585	574	579	18,600	289.50
2006-10-04	580	588	574	574	13,400	287
2006-10-03	596	596	586	587	11,700	293.50
2006-10-02	597	599	587	591	19,600	295.50
2006-09-29	613	614	603	604	9,400	302
2006-09-28	602	619	598	613	50,900	306.50
2006-09-27	600	605	581	591	61,300	295.50
2006-09-26	575	587	570	580	41,200	290
2006-09-25	576	581	540	573	51,300	286.50
2006-09-22	564	585	564	576	54,700	288
2006-09-21	572	580	571	571	5,900	285.50
2006-09-20	575	582	570	570	26,400	285
2006-09-19	582	585	573	582	23,400	291
2006-09-15	578	584	575	582	17,100	291
2006-09-14	584	585	576	584	28,300	292
2006-09-13	600	600	586	586	80,600	293
2006-09-12	606	606	590	593	130,400	296.50
2006-09-11	607	608	600	600	28,100	300
2006-09-08	615	615	605	607	84,200	303.50
2006-09-07	609	610	602	605	30,500	302.50
2006-09-06	615	615	608	609	47,700	304.50
2006-09-05	610	617	610	615	17,900	307.50
2006-09-04	609	620	607	613	15,200	306.50
2006-09-01	615	620	608	609	17,100	304.50
2006-08-31	610	623	609	616	24,500	308
2006-08-30	611	615	602	611	26,600	305.50
2006-08-29	620	620	607	611	11,300	305.50
2006-08-28	624	625	595	605	25,000	302.50
2006-08-25	635	635	620	624	36,200	312
2006-08-24	640	640	627	635	35,800	317.50
2006-08-23	628	643	625	640	102,100	320
2006-08-22	622	634	611	628	53,800	314
2006-08-21	598	624	598	623	146,300	311.50
2006-08-18	568	583	568	580	42,800	290
2006-08-17	563	575	563	575	50,900	287.50
2006-08-16	560	563	554	562	30,300	281
2006-08-15	555	561	555	555	16,800	277.50
2006-08-14	546	554	546	554	9,900	277
2006-08-11	541	556	539	549	28,300	274.50
2006-08-10	559	561	550	551	16,300	275.50
2006-08-09	539	555	539	555	26,900	277.50
2006-08-08	545	552	534	542	37,900	271
2006-08-07	558	560	539	539	29,500	269.50
2006-08-04	568	568	546	567	28,300	283.50
2006-08-03	575	577	565	565	19,700	282.50
2006-08-02	569	588	562	573	50,600	286.50
2006-08-01	567	567	558	561	22,800	280.50
2006-07-31	564	577	560	560	35,700	280
2006-07-28	550	563	537	556	75,200	278
2006-07-27	518	550	515	545	57,000	272.50
2006-07-26	540	540	524	525	61,100	262.50
2006-07-25	537	543	535	542	53,400	271
2006-07-24	545	545	532	538	22,900	269
2006-07-21	554	559	540	547	41,800	273.50
2006-07-20	540	555	533	555	101,200	277.50
2006-07-19	554	557	510	533	113,500	266.50
2006-07-18	580	585	551	564	37,700	282
2006-07-14	594	596	581	589	18,600	294.50
2006-07-13	585	597	585	594	21,600	297
2006-07-12	620	625	587	591	69,900	295.50
2006-07-11	633	634	622	628	30,900	314
2006-07-10	626	638	623	636	69,200	318
2006-07-07	630	640	621	636	47,800	318
2006-07-06	620	632	618	631	87,400	315.50
2006-07-05	619	625	611	625	41,600	312.50
2006-07-04	620	620	607	620	71,900	310
2006-07-03	630	632	613	618	71,800	309
2006-06-30	631	638	619	627	84,000	313.50
2006-06-29	639	648	617	631	185,000	315.50
2006-06-28	615	644	615	635	288,800	317.50
2006-06-27	580	634	580	625	393,800	312.50
2006-06-26	570	580	555	567	107,600	283.50
2006-06-23	575	582	575	578	9,700	289
2006-06-22	582	582	576	579	15,300	289.50
2006-06-21	580	582	566	572	15,000	286
2006-06-20	571	584	571	580	30,500	290
2006-06-19	588	588	578	578	38,500	289
2006-06-16	585	600	582	584	56,900	292
2006-06-15	574	585	574	580	45,700	290
2006-06-14	552	580	552	579	59,600	289.50
2006-06-13	566	580	551	580	62,500	290
2006-06-12	561	580	560	580	19,200	290
2006-06-09	560	585	542	580	94,600	290
2006-06-08	580	590	554	590	71,700	295
2006-06-07	610	619	595	612	81,500	306
2006-06-06	611	623	610	620	31,900	310
2006-06-05	631	633	610	611	31,000	305.50
2006-06-02	630	636	600	633	73,600	316.50
2006-06-01	648	652	636	636	27,500	318
2006-05-31	640	655	630	647	82,600	323.50
2006-05-30	660	660	645	650	22,600	325
2006-05-29	659	661	651	660	41,500	330
2006-05-26	650	662	650	659	64,800	329.50
2006-05-25	650	664	649	660	28,700	330
2006-05-24	655	657	641	646	52,100	323
2006-05-23	653	680	653	655	53,600	327.50
2006-05-22	690	695	663	663	76,500	331.50
2006-05-19	641	660	641	660	84,300	330
2006-05-18	645	666	640	662	26,600	331
2006-05-17	663	663	640	658	79,800	329
2006-05-16	662	672	657	660	42,100	330
2006-05-15	652	662	651	657	22,000	328.50
2006-05-12	680	680	663	672	46,400	336
2006-05-11	680	695	676	683	25,600	341.50
2006-05-10	690	691	680	681	48,300	340.50
2006-05-09	697	697	691	694	18,100	347
2006-05-08	705	705	697	697	23,800	348.50
2006-05-02	707	707	698	700	17,000	350
2006-05-01	705	707	703	704	12,800	352
2006-04-28	700	703	694	703	25,700	351.50
2006-04-27	705	707	698	699	39,700	349.50
2006-04-26	700	706	699	706	12,000	353
2006-04-25	700	708	695	705	14,800	352.50
2006-04-24	720	720	690	708	53,500	354
2006-04-21	716	726	713	720	37,400	360
2006-04-20	721	728	718	719	35,800	359.50
2006-04-19	728	732	721	721	31,200	360.50
2006-04-18	730	734	725	729	76,200	364.50
2006-04-17	736	736	730	730	35,500	365
2006-04-14	744	744	732	736	30,800	368
2006-04-13	750	752	732	742	51,400	371
2006-04-12	746	764	744	753	140,400	376.50
2006-04-11	757	757	740	745	96,900	372.50
2006-04-10	750	770	745	751	247,100	375.50
2006-04-07	713	739	706	735	277,400	367.50
2006-04-06	711	715	706	713	63,100	356.50
2006-04-05	710	715	708	709	54,700	354.50
2006-04-04	715	715	708	708	53,400	354
2006-04-03	709	711	705	709	45,700	354.50
2006-03-31	711	711	705	705	41,800	352.50
2006-03-30	713	715	705	711	26,400	355.50
2006-03-29	712	713	702	709	31,100	354.50
2006-03-28	710	715	696	709	36,900	354.50
2006-03-27	718	721	709	715	62,800	357.50
2006-03-24	708	718	708	710	42,900	355
2006-03-23	710	715	708	708	25,700	354
2006-03-22	710	710	704	706	47,100	353
2006-03-20	705	715	702	710	54,500	355
2006-03-17	699	709	696	706	11,700	353
2006-03-16	710	710	696	696	15,700	348
2006-03-15	714	715	705	708	11,300	354
2006-03-14	715	718	705	712	17,600	356
2006-03-13	705	716	704	712	20,700	356
2006-03-10	694	706	694	697	52,700	348.50
2006-03-09	691	705	690	705	13,700	352.50
2006-03-08	695	698	689	689	17,000	344.50
2006-03-07	700	705	692	695	19,000	347.50
2006-03-06	710	710	693	700	14,800	350
2006-03-03	712	714	640	709	43,400	354.50
2006-03-02	708	718	700	712	16,200	356
2006-03-01	718	718	706	708	16,600	354
2006-02-28	728	728	712	714	30,200	357
2006-02-27	726	735	713	728	52,400	364
2006-02-24	712	712	703	712	18,400	356
2006-02-23	709	719	699	701	38,300	350.50
2006-02-22	715	717	681	704	46,900	352
2006-02-21	675	705	675	702	42,500	351
2006-02-20	690	705	660	674	103,200	337
2006-02-17	735	735	698	709	42,000	354.50
2006-02-16	733	735	690	725	91,300	362.50
2006-02-15	753	757	731	733	27,500	366.50
2006-02-14	720	745	715	743	28,900	371.50
2006-02-13	765	765	740	740	32,300	370
2006-02-10	779	779	752	766	39,500	383
2006-02-09	786	786	776	780	23,700	390
2006-02-08	796	800	765	766	71,200	383
2006-02-07	785	795	780	790	59,300	395
2006-02-06	784	787	780	782	31,200	391
2006-02-03	774	785	774	781	24,400	390.50
2006-02-02	785	789	780	784	36,000	392
2006-02-01	787	787	776	778	37,100	389
2006-01-31	785	790	776	787	62,500	393.50
2006-01-30	782	786	778	778	56,700	389
2006-01-27	770	775	767	771	67,600	385.50
2006-01-26	776	776	758	761	21,300	380.50
2006-01-25	757	775	745	764	28,900	382
2006-01-24	730	749	726	747	23,500	373.50
2006-01-23	755	765	733	733	39,800	366.50
2006-01-20	786	790	755	755	41,400	377.50
2006-01-19	740	783	730	781	51,600	390.50
2006-01-18	750	771	712	763	160,800	381.50
2006-01-17	787	796	750	752	111,300	376
2006-01-16	777	791	755	790	179,100	395
2006-01-13	770	785	762	767	86,000	383.50
2006-01-12	760	775	758	768	112,000	384
2006-01-11	742	759	731	747	178,500	373.50
2006-01-10	718	744	718	730	142,800	365
2006-01-06	712	715	705	715	69,400	357.50
2006-01-05	709	713	705	713	77,800	356.50
2006-01-04	698	703	697	698	68,700	349

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 [2006年度]

6319 (株)シンニッタンの時系列データ [2006年度]