6319 (株)シンニッタンの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	724	724	716	720	10,400	360
2007-12-27	730	730	724	724	7,400	362
2007-12-26	733	740	722	730	25,600	365
2007-12-25	727	740	724	733	27,900	366.50
2007-12-21	716	732	707	730	19,900	365
2007-12-20	735	735	707	716	29,900	358
2007-12-19	715	733	706	727	35,800	363.50
2007-12-18	710	735	707	724	18,200	362
2007-12-17	747	748	720	720	31,400	360
2007-12-14	745	754	745	750	43,300	375
2007-12-13	778	778	742	755	42,500	377.50
2007-12-12	763	780	756	775	58,700	387.50
2007-12-11	750	762	749	755	8,800	377.50
2007-12-10	753	758	748	750	6,800	375
2007-12-07	766	768	751	755	14,700	377.50
2007-12-06	766	766	750	757	5,900	378.50
2007-12-05	741	765	736	765	26,700	382.50
2007-12-04	756	756	740	741	44,400	370.50
2007-12-03	738	759	728	756	36,000	378
2007-11-30	720	739	714	728	39,800	364
2007-11-29	715	722	707	722	50,200	361
2007-11-28	718	728	705	707	18,000	353.50
2007-11-27	720	725	707	717	26,800	358.50
2007-11-26	709	735	705	729	17,400	364.50
2007-11-22	698	720	690	716	40,200	358
2007-11-21	712	729	694	698	38,600	349
2007-11-20	700	720	686	711	68,300	355.50
2007-11-19	730	748	710	715	27,300	357.50
2007-11-16	760	760	736	746	48,600	373
2007-11-15	740	775	732	764	82,500	382
2007-11-14	697	702	692	702	35,600	351
2007-11-13	695	702	691	694	37,000	347
2007-11-12	702	720	691	709	40,000	354.50
2007-11-09	719	720	702	719	32,600	359.50
2007-11-08	722	730	718	721	54,000	360.50
2007-11-07	753	753	732	732	73,300	366
2007-11-06	742	760	740	752	53,300	376
2007-11-05	776	778	741	744	95,600	372
2007-11-02	758	778	751	776	50,800	388
2007-11-01	770	780	761	780	86,800	390
2007-10-31	754	768	753	764	41,500	382
2007-10-30	750	761	750	756	21,900	378
2007-10-29	747	762	745	760	51,100	380
2007-10-26	750	757	743	755	49,200	377.50
2007-10-25	752	754	740	753	26,700	376.50
2007-10-24	752	756	750	756	23,600	378
2007-10-23	746	756	744	753	13,700	376.50
2007-10-22	738	758	732	751	48,600	375.50
2007-10-19	739	753	738	748	38,200	374
2007-10-18	739	754	738	753	89,900	376.50
2007-10-17	737	753	737	742	65,300	371
2007-10-16	747	757	740	746	50,900	373
2007-10-15	758	759	752	757	24,600	378.50
2007-10-12	756	759	749	749	25,800	374.50
2007-10-11	753	759	749	754	50,900	377
2007-10-10	756	760	752	753	32,300	376.50
2007-10-09	731	753	731	751	57,600	375.50
2007-10-05	737	749	714	731	163,500	365.50
2007-10-04	730	738	727	737	30,600	368.50
2007-10-03	721	730	718	729	79,400	364.50
2007-10-02	709	728	709	726	40,700	363
2007-10-01	730	732	700	708	61,700	354
2007-09-28	724	730	708	729	37,000	364.50
2007-09-27	720	725	690	714	74,500	357
2007-09-26	709	718	709	718	31,700	359
2007-09-25	710	710	698	709	53,100	354.50
2007-09-21	679	706	678	700	44,800	350
2007-09-20	674	688	654	686	44,000	343
2007-09-19	639	658	631	654	17,500	327
2007-09-18	638	649	630	639	16,300	319.50
2007-09-14	627	649	627	638	41,500	319
2007-09-13	639	647	630	647	57,500	323.50
2007-09-12	631	643	630	631	59,700	315.50
2007-09-11	612	631	602	630	46,400	315
2007-09-10	609	631	609	626	26,000	313
2007-09-07	645	645	609	623	88,100	311.50
2007-09-06	642	646	631	642	44,400	321
2007-09-05	666	669	640	652	44,700	326
2007-09-04	674	680	667	667	19,200	333.50
2007-09-03	670	682	662	675	31,500	337.50
2007-08-31	654	673	640	673	46,100	336.50
2007-08-30	662	668	648	661	45,900	330.50
2007-08-29	655	666	653	658	34,400	329
2007-08-28	674	680	661	679	36,500	339.50
2007-08-27	655	678	655	674	28,800	337
2007-08-24	651	661	649	661	15,800	330.50
2007-08-23	621	650	621	646	33,700	323
2007-08-22	630	638	625	625	18,300	312.50
2007-08-21	611	631	611	630	30,200	315
2007-08-20	608	635	608	611	33,300	305.50
2007-08-17	621	622	603	607	43,500	303.50
2007-08-16	623	625	604	625	39,400	312.50
2007-08-15	627	633	617	627	59,800	313.50
2007-08-14	632	636	622	627	56,100	313.50
2007-08-13	601	653	601	652	71,500	326
2007-08-10	680	684	658	660	45,000	330
2007-08-09	690	698	680	690	64,400	345
2007-08-08	706	717	685	690	23,900	345
2007-08-07	712	719	701	705	12,600	352.50
2007-08-06	696	722	696	722	21,400	361
2007-08-03	732	735	725	734	23,400	367
2007-08-02	706	731	706	731	26,800	365.50
2007-08-01	720	720	708	709	27,500	354.50
2007-07-31	711	727	701	726	45,000	363
2007-07-30	687	695	652	691	97,500	345.50
2007-07-27	682	706	680	691	53,500	345.50
2007-07-26	722	730	722	722	20,900	361
2007-07-25	720	724	713	720	30,600	360
2007-07-24	725	740	714	720	65,700	360
2007-07-23	738	738	710	723	27,800	361.50
2007-07-20	737	738	711	731	61,100	365.50
2007-07-19	725	737	710	722	25,800	361
2007-07-18	735	737	710	732	31,200	366
2007-07-17	745	745	735	737	42,900	368.50
2007-07-13	740	745	735	735	42,100	367.50
2007-07-12	745	745	730	736	103,900	368
2007-07-11	732	746	732	740	43,400	370
2007-07-10	732	735	730	732	71,100	366
2007-07-09	721	733	721	732	47,900	366
2007-07-06	741	741	701	725	88,600	362.50
2007-07-05	755	758	742	743	31,500	371.50
2007-07-04	763	767	750	752	55,100	376
2007-07-03	751	765	750	761	42,300	380.50
2007-07-02	754	760	741	748	90,500	374
2007-06-29	760	760	737	750	131,900	375
2007-06-28	771	771	762	764	29,100	382
2007-06-27	762	771	759	766	37,200	383
2007-06-26	780	781	764	768	25,000	384
2007-06-25	790	794	780	780	48,700	390
2007-06-22	790	797	787	794	93,400	397
2007-06-21	770	796	770	787	189,200	393.50
2007-06-20	769	778	765	770	49,500	385
2007-06-19	780	780	769	769	55,600	384.50
2007-06-18	773	778	763	769	62,200	384.50
2007-06-15	753	766	748	764	42,000	382
2007-06-14	738	753	732	741	49,300	370.50
2007-06-13	748	748	728	730	103,800	365
2007-06-12	766	770	748	752	62,100	376
2007-06-11	777	784	757	763	81,200	381.50
2007-06-08	780	781	763	777	74,500	388.50
2007-06-07	778	787	770	786	53,000	393
2007-06-06	781	789	773	778	73,900	389
2007-06-05	768	778	760	771	85,900	385.50
2007-06-04	760	770	757	763	58,000	381.50
2007-06-01	738	755	735	747	112,500	373.50
2007-05-31	730	740	727	735	27,700	367.50
2007-05-30	724	731	720	727	25,500	363.50
2007-05-29	716	721	709	721	17,100	360.50
2007-05-28	708	716	708	715	9,200	357.50
2007-05-25	709	714	704	708	17,700	354
2007-05-24	718	721	713	714	15,700	357
2007-05-23	722	724	715	718	25,900	359
2007-05-22	713	721	706	721	51,000	360.50
2007-05-21	704	714	702	708	20,000	354
2007-05-18	726	726	700	704	40,000	352
2007-05-17	727	732	691	696	43,500	348
2007-05-16	724	731	712	726	51,700	363
2007-05-15	715	720	702	704	24,100	352
2007-05-14	713	724	713	721	63,400	360.50
2007-05-11	728	730	703	717	25,100	358.50
2007-05-10	741	745	735	737	13,500	368.50
2007-05-09	738	742	730	742	18,000	371
2007-05-08	737	743	731	735	22,200	367.50
2007-05-07	746	748	734	745	48,500	372.50
2007-05-02	709	749	709	746	82,100	373
2007-05-01	724	725	701	712	31,500	356
2007-04-27	673	694	673	694	31,900	347
2007-04-26	671	688	671	688	32,400	344
2007-04-25	682	687	660	678	21,100	339
2007-04-24	696	696	682	690	26,600	345
2007-04-23	694	708	683	683	19,400	341.50
2007-04-20	683	705	683	704	46,300	352
2007-04-19	679	726	679	686	117,200	343
2007-04-18	727	736	706	719	44,700	359.50
2007-04-17	731	736	721	726	29,400	363
2007-04-16	742	745	730	730	88,500	365
2007-04-13	743	752	743	747	58,500	373.50
2007-04-12	748	748	740	742	35,500	371
2007-04-11	759	760	751	752	37,500	376
2007-04-10	755	760	753	754	50,800	377
2007-04-09	730	752	725	752	52,000	376
2007-04-06	758	758	735	735	37,900	367.50
2007-04-05	760	760	748	750	28,400	375
2007-04-04	748	763	741	760	63,900	380
2007-04-03	722	746	702	738	63,700	369
2007-04-02	755	768	722	724	89,900	362
2007-03-30	770	778	760	765	86,000	382.50
2007-03-29	751	768	744	765	77,500	382.50
2007-03-28	766	770	750	759	59,400	379.50
2007-03-27	765	778	761	767	56,200	383.50
2007-03-26	765	785	757	781	114,100	390.50
2007-03-23	761	766	744	761	246,300	380.50
2007-03-22	739	767	737	764	261,500	382
2007-03-20	742	748	720	737	253,800	368.50
2007-03-19	759	761	755	756	163,400	378
2007-03-16	750	773	740	758	669,500	379
2007-03-15	810	813	774	780	386,100	390
2007-03-14	740	788	729	770	499,200	385
2007-03-13	729	729	720	720	18,300	360
2007-03-12	715	730	715	724	53,300	362
2007-03-09	710	727	709	715	63,700	357.50
2007-03-08	700	712	696	712	39,000	356
2007-03-07	710	712	700	704	41,000	352
2007-03-06	670	703	667	701	58,900	350.50
2007-03-05	668	679	668	671	71,400	335.50
2007-03-02	690	704	652	685	106,600	342.50
2007-03-01	688	691	685	690	155,200	345
2007-02-28	650	689	645	688	124,200	344
2007-02-27	706	710	687	697	112,200	348.50
2007-02-26	693	709	691	702	78,300	351
2007-02-23	671	690	670	690	81,700	345
2007-02-22	660	673	660	671	110,700	335.50
2007-02-21	653	657	645	655	56,800	327.50
2007-02-20	651	654	644	645	54,100	322.50
2007-02-19	647	656	645	651	28,900	325.50
2007-02-16	640	648	640	645	33,400	322.50
2007-02-15	660	663	637	645	99,100	322.50
2007-02-14	652	667	651	663	58,800	331.50
2007-02-13	632	648	632	645	44,700	322.50
2007-02-09	629	636	624	632	59,900	316
2007-02-08	621	625	618	619	17,100	309.50
2007-02-07	630	634	620	620	56,300	310
2007-02-06	621	630	621	629	26,400	314.50
2007-02-05	624	625	618	619	30,700	309.50
2007-02-02	625	633	622	623	74,400	311.50
2007-02-01	624	625	615	625	35,400	312.50
2007-01-31	623	624	618	619	33,800	309.50
2007-01-30	622	625	621	623	32,500	311.50
2007-01-29	620	625	617	622	21,700	311
2007-01-26	622	624	615	619	51,800	309.50
2007-01-25	628	630	624	625	32,100	312.50
2007-01-24	625	630	623	626	39,600	313
2007-01-23	625	625	619	620	15,700	310
2007-01-22	618	625	618	619	35,900	309.50
2007-01-19	620	620	612	613	43,600	306.50
2007-01-18	620	620	614	617	29,400	308.50
2007-01-17	614	620	609	613	67,400	306.50
2007-01-16	612	618	611	612	50,800	306
2007-01-15	612	612	601	608	56,100	304
2007-01-12	602	612	600	602	54,000	301
2007-01-11	600	607	599	600	89,600	300
2007-01-10	604	605	591	600	98,800	300
2007-01-09	563	583	563	574	28,500	287
2007-01-05	580	582	563	565	45,300	282.50
2007-01-04	580	580	575	579	11,200	289.50

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 [2007年度]

6319 (株)シンニッタンの時系列データ [2007年度]