6319 (株)シンニッタン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 340 | 360 | 337 | 360 | 7,800 | 180 |
| 2008-12-29 | 338 | 349 | 337 | 343 | 8,100 | 171.50 |
| 2008-12-26 | 339 | 339 | 335 | 338 | 2,000 | 169 |
| 2008-12-25 | 330 | 336 | 320 | 336 | 8,800 | 168 |
| 2008-12-24 | 342 | 348 | 326 | 326 | 11,500 | 163 |
| 2008-12-22 | 350 | 360 | 345 | 353 | 11,700 | 176.50 |
| 2008-12-19 | 350 | 351 | 340 | 345 | 17,200 | 172.50 |
| 2008-12-18 | 350 | 361 | 350 | 358 | 9,600 | 179 |
| 2008-12-17 | 383 | 383 | 351 | 357 | 10,700 | 178.50 |
| 2008-12-16 | 363 | 370 | 351 | 368 | 11,200 | 184 |
| 2008-12-15 | 365 | 373 | 358 | 368 | 22,800 | 184 |
| 2008-12-12 | 379 | 385 | 354 | 356 | 51,900 | 178 |
| 2008-12-11 | 355 | 363 | 342 | 363 | 18,700 | 181.50 |
| 2008-12-10 | 349 | 355 | 340 | 355 | 9,200 | 177.50 |
| 2008-12-09 | 335 | 356 | 335 | 343 | 13,900 | 171.50 |
| 2008-12-08 | 340 | 355 | 337 | 340 | 23,200 | 170 |
| 2008-12-05 | 348 | 350 | 338 | 338 | 23,200 | 169 |
| 2008-12-04 | 346 | 350 | 343 | 350 | 45,500 | 175 |
| 2008-12-03 | 352 | 358 | 347 | 356 | 18,400 | 178 |
| 2008-12-02 | 345 | 360 | 345 | 347 | 20,400 | 173.50 |
| 2008-12-01 | 370 | 370 | 350 | 355 | 12,200 | 177.50 |
| 2008-11-28 | 346 | 355 | 342 | 355 | 8,900 | 177.50 |
| 2008-11-27 | 342 | 348 | 339 | 346 | 11,800 | 173 |
| 2008-11-26 | 344 | 344 | 335 | 339 | 15,900 | 169.50 |
| 2008-11-25 | 386 | 386 | 337 | 349 | 14,700 | 174.50 |
| 2008-11-21 | 332 | 370 | 332 | 356 | 10,300 | 178 |
| 2008-11-20 | 372 | 372 | 341 | 343 | 8,500 | 171.50 |
| 2008-11-19 | 386 | 396 | 370 | 373 | 8,600 | 186.50 |
| 2008-11-18 | 371 | 388 | 371 | 371 | 7,400 | 185.50 |
| 2008-11-17 | 369 | 388 | 369 | 381 | 7,900 | 190.50 |
| 2008-11-14 | 400 | 402 | 370 | 371 | 14,700 | 185.50 |
| 2008-11-13 | 375 | 394 | 374 | 375 | 6,800 | 187.50 |
| 2008-11-12 | 377 | 388 | 377 | 387 | 6,900 | 193.50 |
| 2008-11-11 | 409 | 409 | 387 | 392 | 15,600 | 196 |
| 2008-11-10 | 410 | 412 | 398 | 405 | 19,400 | 202.50 |
| 2008-11-07 | 410 | 412 | 385 | 407 | 15,500 | 203.50 |
| 2008-11-06 | 415 | 434 | 410 | 415 | 19,000 | 207.50 |
| 2008-11-05 | 405 | 429 | 402 | 418 | 132,000 | 209 |
| 2008-11-04 | 380 | 393 | 375 | 390 | 41,400 | 195 |
| 2008-10-31 | 356 | 398 | 351 | 368 | 38,300 | 184 |
| 2008-10-30 | 369 | 385 | 344 | 358 | 52,100 | 179 |
| 2008-10-29 | 342 | 350 | 328 | 344 | 41,000 | 172 |
| 2008-10-28 | 312 | 317 | 290 | 307 | 66,400 | 153.50 |
| 2008-10-27 | 353 | 370 | 318 | 322 | 72,800 | 161 |
| 2008-10-24 | 378 | 380 | 357 | 358 | 36,000 | 179 |
| 2008-10-23 | 384 | 388 | 374 | 383 | 62,700 | 191.50 |
| 2008-10-22 | 392 | 409 | 390 | 394 | 48,900 | 197 |
| 2008-10-21 | 417 | 420 | 400 | 402 | 34,600 | 201 |
| 2008-10-20 | 406 | 406 | 398 | 406 | 21,200 | 203 |
| 2008-10-17 | 417 | 420 | 402 | 406 | 28,500 | 203 |
| 2008-10-16 | 407 | 409 | 392 | 396 | 17,000 | 198 |
| 2008-10-15 | 420 | 429 | 410 | 417 | 21,500 | 208.50 |
| 2008-10-14 | 430 | 434 | 419 | 429 | 22,800 | 214.50 |
| 2008-10-10 | 394 | 398 | 360 | 398 | 77,000 | 199 |
| 2008-10-09 | 410 | 430 | 388 | 425 | 49,400 | 212.50 |
| 2008-10-08 | 396 | 438 | 366 | 438 | 66,100 | 219 |
| 2008-10-07 | 401 | 428 | 400 | 426 | 43,400 | 213 |
| 2008-10-06 | 457 | 475 | 441 | 446 | 34,400 | 223 |
| 2008-10-03 | 478 | 489 | 460 | 467 | 17,500 | 233.50 |
| 2008-10-02 | 514 | 514 | 487 | 488 | 21,600 | 244 |
| 2008-10-01 | 527 | 527 | 508 | 514 | 23,200 | 257 |
| 2008-09-30 | 466 | 507 | 466 | 507 | 25,000 | 253.50 |
| 2008-09-29 | 522 | 526 | 514 | 516 | 15,800 | 258 |
| 2008-09-26 | 525 | 529 | 501 | 515 | 42,300 | 257.50 |
| 2008-09-25 | 548 | 548 | 520 | 525 | 10,300 | 262.50 |
| 2008-09-24 | 518 | 568 | 514 | 539 | 26,100 | 269.50 |
| 2008-09-22 | 546 | 546 | 532 | 532 | 16,600 | 266 |
| 2008-09-19 | 523 | 542 | 521 | 537 | 28,100 | 268.50 |
| 2008-09-18 | 510 | 539 | 506 | 529 | 36,000 | 264.50 |
| 2008-09-17 | 532 | 532 | 516 | 527 | 25,400 | 263.50 |
| 2008-09-16 | 514 | 534 | 503 | 530 | 34,600 | 265 |
| 2008-09-12 | 532 | 544 | 532 | 544 | 39,700 | 272 |
| 2008-09-11 | 528 | 540 | 528 | 531 | 19,900 | 265.50 |
| 2008-09-10 | 521 | 547 | 520 | 534 | 20,900 | 267 |
| 2008-09-09 | 539 | 539 | 528 | 531 | 6,800 | 265.50 |
| 2008-09-08 | 525 | 544 | 525 | 539 | 16,900 | 269.50 |
| 2008-09-05 | 521 | 534 | 518 | 528 | 21,500 | 264 |
| 2008-09-04 | 533 | 544 | 530 | 532 | 18,900 | 266 |
| 2008-09-03 | 540 | 542 | 529 | 530 | 21,100 | 265 |
| 2008-09-02 | 541 | 543 | 514 | 523 | 18,100 | 261.50 |
| 2008-09-01 | 551 | 556 | 541 | 541 | 10,800 | 270.50 |
| 2008-08-29 | 562 | 569 | 550 | 555 | 25,900 | 277.50 |
| 2008-08-28 | 547 | 555 | 543 | 555 | 3,600 | 277.50 |
| 2008-08-27 | 559 | 564 | 551 | 551 | 4,100 | 275.50 |
| 2008-08-26 | 553 | 569 | 550 | 569 | 5,900 | 284.50 |
| 2008-08-25 | 563 | 574 | 557 | 563 | 9,400 | 281.50 |
| 2008-08-22 | 552 | 553 | 542 | 553 | 5,600 | 276.50 |
| 2008-08-21 | 546 | 550 | 540 | 547 | 11,200 | 273.50 |
| 2008-08-20 | 546 | 549 | 543 | 547 | 9,100 | 273.50 |
| 2008-08-19 | 555 | 560 | 541 | 560 | 11,200 | 280 |
| 2008-08-18 | 548 | 576 | 548 | 573 | 32,400 | 286.50 |
| 2008-08-15 | 545 | 551 | 538 | 548 | 11,100 | 274 |
| 2008-08-14 | 547 | 555 | 541 | 541 | 18,000 | 270.50 |
| 2008-08-13 | 562 | 570 | 539 | 547 | 19,000 | 273.50 |
| 2008-08-12 | 551 | 551 | 539 | 548 | 16,100 | 274 |
| 2008-08-11 | 553 | 558 | 549 | 551 | 15,300 | 275.50 |
| 2008-08-08 | 540 | 560 | 537 | 548 | 10,800 | 274 |
| 2008-08-07 | 588 | 588 | 540 | 545 | 13,300 | 272.50 |
| 2008-08-06 | 577 | 585 | 560 | 578 | 16,800 | 289 |
| 2008-08-05 | 531 | 584 | 531 | 580 | 21,700 | 290 |
| 2008-08-04 | 568 | 578 | 527 | 530 | 34,800 | 265 |
| 2008-08-01 | 584 | 593 | 566 | 578 | 10,800 | 289 |
| 2008-07-31 | 593 | 593 | 580 | 591 | 13,500 | 295.50 |
| 2008-07-30 | 562 | 582 | 562 | 579 | 10,400 | 289.50 |
| 2008-07-29 | 560 | 561 | 549 | 558 | 14,300 | 279 |
| 2008-07-28 | 575 | 577 | 567 | 567 | 7,700 | 283.50 |
| 2008-07-25 | 587 | 593 | 574 | 574 | 10,900 | 287 |
| 2008-07-24 | 593 | 598 | 571 | 597 | 18,800 | 298.50 |
| 2008-07-23 | 585 | 596 | 583 | 584 | 17,000 | 292 |
| 2008-07-22 | 586 | 595 | 571 | 594 | 16,600 | 297 |
| 2008-07-18 | 569 | 581 | 565 | 576 | 14,900 | 288 |
| 2008-07-17 | 564 | 575 | 562 | 568 | 6,400 | 284 |
| 2008-07-16 | 554 | 570 | 541 | 554 | 9,600 | 277 |
| 2008-07-15 | 559 | 564 | 538 | 564 | 12,800 | 282 |
| 2008-07-14 | 552 | 560 | 540 | 554 | 25,100 | 277 |
| 2008-07-11 | 560 | 560 | 551 | 557 | 12,000 | 278.50 |
| 2008-07-10 | 556 | 572 | 556 | 562 | 9,100 | 281 |
| 2008-07-09 | 578 | 578 | 556 | 556 | 9,700 | 278 |
| 2008-07-08 | 565 | 572 | 553 | 559 | 12,600 | 279.50 |
| 2008-07-07 | 578 | 578 | 567 | 573 | 11,100 | 286.50 |
| 2008-07-04 | 574 | 582 | 572 | 578 | 8,300 | 289 |
| 2008-07-03 | 571 | 579 | 563 | 574 | 16,500 | 287 |
| 2008-07-02 | 581 | 591 | 570 | 572 | 15,000 | 286 |
| 2008-07-01 | 580 | 591 | 578 | 591 | 7,600 | 295.50 |
| 2008-06-30 | 580 | 593 | 573 | 585 | 10,100 | 292.50 |
| 2008-06-27 | 580 | 590 | 572 | 580 | 12,400 | 290 |
| 2008-06-26 | 597 | 609 | 587 | 592 | 21,800 | 296 |
| 2008-06-25 | 601 | 605 | 592 | 605 | 15,600 | 302.50 |
| 2008-06-24 | 600 | 610 | 595 | 604 | 15,900 | 302 |
| 2008-06-23 | 601 | 606 | 595 | 600 | 16,700 | 300 |
| 2008-06-20 | 609 | 625 | 608 | 608 | 19,400 | 304 |
| 2008-06-19 | 622 | 624 | 610 | 611 | 21,600 | 305.50 |
| 2008-06-18 | 629 | 629 | 617 | 622 | 14,400 | 311 |
| 2008-06-17 | 622 | 627 | 617 | 619 | 8,400 | 309.50 |
| 2008-06-16 | 621 | 635 | 619 | 621 | 9,100 | 310.50 |
| 2008-06-13 | 615 | 636 | 606 | 615 | 41,800 | 307.50 |
| 2008-06-12 | 618 | 637 | 605 | 635 | 44,000 | 317.50 |
| 2008-06-11 | 616 | 616 | 600 | 608 | 9,400 | 304 |
| 2008-06-10 | 611 | 611 | 602 | 606 | 19,800 | 303 |
| 2008-06-09 | 605 | 617 | 605 | 609 | 24,900 | 304.50 |
| 2008-06-06 | 644 | 646 | 624 | 624 | 16,100 | 312 |
| 2008-06-05 | 634 | 641 | 633 | 639 | 5,400 | 319.50 |
| 2008-06-04 | 623 | 639 | 623 | 634 | 14,300 | 317 |
| 2008-06-03 | 623 | 633 | 617 | 620 | 12,800 | 310 |
| 2008-06-02 | 628 | 644 | 625 | 643 | 6,500 | 321.50 |
| 2008-05-30 | 629 | 645 | 628 | 638 | 15,600 | 319 |
| 2008-05-29 | 617 | 648 | 614 | 639 | 24,600 | 319.50 |
| 2008-05-28 | 610 | 614 | 597 | 601 | 31,200 | 300.50 |
| 2008-05-27 | 628 | 628 | 607 | 609 | 20,200 | 304.50 |
| 2008-05-26 | 614 | 618 | 608 | 608 | 18,600 | 304 |
| 2008-05-23 | 639 | 645 | 628 | 628 | 23,800 | 314 |
| 2008-05-22 | 635 | 643 | 600 | 638 | 30,400 | 319 |
| 2008-05-21 | 667 | 668 | 641 | 641 | 21,600 | 320.50 |
| 2008-05-20 | 672 | 672 | 662 | 665 | 6,400 | 332.50 |
| 2008-05-19 | 660 | 680 | 650 | 672 | 20,900 | 336 |
| 2008-05-16 | 671 | 671 | 647 | 660 | 17,400 | 330 |
| 2008-05-15 | 660 | 706 | 656 | 656 | 89,200 | 328 |
| 2008-05-14 | 609 | 620 | 603 | 610 | 33,000 | 305 |
| 2008-05-13 | 598 | 608 | 586 | 603 | 9,900 | 301.50 |
| 2008-05-12 | 610 | 613 | 596 | 613 | 10,800 | 306.50 |
| 2008-05-09 | 622 | 622 | 609 | 619 | 14,800 | 309.50 |
| 2008-05-08 | 613 | 626 | 612 | 614 | 10,200 | 307 |
| 2008-05-07 | 619 | 625 | 606 | 612 | 15,000 | 306 |
| 2008-05-02 | 581 | 610 | 581 | 610 | 15,700 | 305 |
| 2008-05-01 | 591 | 601 | 591 | 591 | 10,200 | 295.50 |
| 2008-04-30 | 604 | 616 | 595 | 595 | 4,700 | 297.50 |
| 2008-04-28 | 612 | 620 | 603 | 612 | 11,200 | 306 |
| 2008-04-25 | 584 | 620 | 584 | 598 | 19,700 | 299 |
| 2008-04-24 | 581 | 584 | 577 | 577 | 11,900 | 288.50 |
| 2008-04-23 | 578 | 593 | 577 | 584 | 9,900 | 292 |
| 2008-04-22 | 585 | 593 | 577 | 578 | 15,900 | 289 |
| 2008-04-21 | 580 | 591 | 572 | 591 | 19,900 | 295.50 |
| 2008-04-18 | 583 | 583 | 565 | 574 | 9,300 | 287 |
| 2008-04-17 | 577 | 577 | 565 | 576 | 15,100 | 288 |
| 2008-04-16 | 574 | 584 | 567 | 572 | 13,000 | 286 |
| 2008-04-15 | 569 | 578 | 563 | 567 | 6,700 | 283.50 |
| 2008-04-14 | 573 | 573 | 561 | 568 | 12,400 | 284 |
| 2008-04-11 | 573 | 596 | 565 | 583 | 14,500 | 291.50 |
| 2008-04-10 | 583 | 585 | 555 | 563 | 11,100 | 281.50 |
| 2008-04-09 | 605 | 605 | 590 | 595 | 6,900 | 297.50 |
| 2008-04-08 | 600 | 610 | 594 | 595 | 6,700 | 297.50 |
| 2008-04-07 | 610 | 616 | 595 | 610 | 7,200 | 305 |
| 2008-04-04 | 625 | 625 | 605 | 610 | 7,300 | 305 |
| 2008-04-03 | 620 | 625 | 606 | 625 | 15,500 | 312.50 |
| 2008-04-02 | 635 | 638 | 609 | 620 | 9,800 | 310 |
| 2008-04-01 | 585 | 609 | 585 | 598 | 16,600 | 299 |
| 2008-03-31 | 614 | 624 | 580 | 585 | 15,000 | 292.50 |
| 2008-03-28 | 630 | 649 | 629 | 634 | 18,000 | 317 |
| 2008-03-27 | 626 | 639 | 615 | 627 | 9,300 | 313.50 |
| 2008-03-26 | 626 | 650 | 620 | 636 | 16,700 | 318 |
| 2008-03-25 | 634 | 647 | 625 | 647 | 27,600 | 323.50 |
| 2008-03-24 | 612 | 641 | 602 | 624 | 23,300 | 312 |
| 2008-03-21 | 614 | 617 | 604 | 615 | 14,600 | 307.50 |
| 2008-03-19 | 570 | 610 | 570 | 586 | 15,800 | 293 |
| 2008-03-18 | 550 | 574 | 550 | 555 | 9,800 | 277.50 |
| 2008-03-17 | 579 | 579 | 551 | 559 | 10,000 | 279.50 |
| 2008-03-14 | 577 | 584 | 569 | 578 | 40,700 | 289 |
| 2008-03-13 | 611 | 616 | 585 | 591 | 20,300 | 295.50 |
| 2008-03-12 | 624 | 634 | 615 | 620 | 20,200 | 310 |
| 2008-03-11 | 630 | 640 | 610 | 618 | 25,500 | 309 |
| 2008-03-10 | 631 | 637 | 624 | 630 | 22,100 | 315 |
| 2008-03-07 | 632 | 642 | 632 | 636 | 5,300 | 318 |
| 2008-03-06 | 632 | 652 | 632 | 651 | 6,100 | 325.50 |
| 2008-03-05 | 647 | 651 | 632 | 632 | 11,000 | 316 |
| 2008-03-04 | 637 | 656 | 636 | 637 | 18,700 | 318.50 |
| 2008-03-03 | 641 | 644 | 630 | 636 | 21,000 | 318 |
| 2008-02-29 | 649 | 655 | 645 | 647 | 17,000 | 323.50 |
| 2008-02-28 | 647 | 664 | 646 | 659 | 15,500 | 329.50 |
| 2008-02-27 | 668 | 668 | 653 | 657 | 19,000 | 328.50 |
| 2008-02-26 | 671 | 675 | 640 | 640 | 21,800 | 320 |
| 2008-02-25 | 650 | 676 | 646 | 667 | 23,900 | 333.50 |
| 2008-02-22 | 684 | 688 | 645 | 653 | 15,900 | 326.50 |
| 2008-02-21 | 648 | 685 | 648 | 674 | 11,200 | 337 |
| 2008-02-20 | 684 | 685 | 646 | 646 | 12,900 | 323 |
| 2008-02-19 | 657 | 693 | 654 | 674 | 11,100 | 337 |
| 2008-02-18 | 656 | 680 | 656 | 657 | 9,900 | 328.50 |
| 2008-02-15 | 659 | 667 | 650 | 659 | 11,800 | 329.50 |
| 2008-02-14 | 660 | 662 | 636 | 659 | 15,400 | 329.50 |
| 2008-02-13 | 646 | 659 | 640 | 640 | 13,400 | 320 |
| 2008-02-12 | 646 | 657 | 635 | 636 | 13,500 | 318 |
| 2008-02-08 | 648 | 665 | 646 | 646 | 10,300 | 323 |
| 2008-02-07 | 640 | 654 | 629 | 649 | 23,500 | 324.50 |
| 2008-02-06 | 650 | 663 | 637 | 637 | 9,800 | 318.50 |
| 2008-02-05 | 678 | 692 | 670 | 674 | 8,700 | 337 |
| 2008-02-04 | 688 | 690 | 670 | 677 | 15,300 | 338.50 |
| 2008-02-01 | 689 | 689 | 674 | 674 | 19,800 | 337 |
| 2008-01-31 | 654 | 670 | 645 | 665 | 27,600 | 332.50 |
| 2008-01-30 | 640 | 673 | 635 | 645 | 26,500 | 322.50 |
| 2008-01-29 | 635 | 635 | 620 | 634 | 15,300 | 317 |
| 2008-01-28 | 601 | 634 | 600 | 600 | 15,100 | 300 |
| 2008-01-25 | 595 | 616 | 595 | 610 | 13,700 | 305 |
| 2008-01-24 | 570 | 605 | 570 | 588 | 19,400 | 294 |
| 2008-01-23 | 570 | 585 | 560 | 570 | 32,200 | 285 |
| 2008-01-22 | 552 | 582 | 540 | 540 | 65,800 | 270 |
| 2008-01-21 | 619 | 640 | 598 | 612 | 29,700 | 306 |
| 2008-01-18 | 601 | 649 | 590 | 649 | 43,500 | 324.50 |
| 2008-01-17 | 642 | 658 | 639 | 649 | 25,900 | 324.50 |
| 2008-01-16 | 650 | 650 | 628 | 632 | 28,200 | 316 |
| 2008-01-15 | 701 | 701 | 655 | 680 | 24,800 | 340 |
| 2008-01-11 | 706 | 716 | 705 | 711 | 74,200 | 355.50 |
| 2008-01-10 | 711 | 719 | 708 | 714 | 23,500 | 357 |
| 2008-01-09 | 708 | 723 | 708 | 712 | 38,800 | 356 |
| 2008-01-08 | 701 | 713 | 700 | 712 | 37,100 | 356 |
| 2008-01-07 | 700 | 724 | 698 | 709 | 39,100 | 354.50 |
| 2008-01-04 | 719 | 722 | 705 | 705 | 24,600 | 352.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
