6319 (株)シンニッタンの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	227	227	222	226	18,400	113
2009-12-29	220	224	218	223	36,100	111.50
2009-12-28	217	221	217	219	47,900	109.50
2009-12-25	217	218	212	217	17,700	108.50
2009-12-24	208	216	208	212	47,900	106
2009-12-22	212	213	208	209	27,700	104.50
2009-12-21	206	211	201	207	26,200	103.50
2009-12-18	198	205	198	204	26,500	102
2009-12-17	201	204	197	200	41,200	100
2009-12-16	192	198	191	197	42,200	98.50
2009-12-15	193	193	186	191	39,400	95.50
2009-12-14	190	192	188	192	26,600	96
2009-12-11	190	192	183	187	94,600	93.50
2009-12-10	187	189	184	185	72,700	92.50
2009-12-09	187	193	186	188	76,300	94
2009-12-08	195	198	188	190	127,000	95
2009-12-07	200	202	191	192	108,200	96
2009-12-04	197	201	195	196	46,800	98
2009-12-03	199	203	195	197	76,600	98.50
2009-12-02	208	209	199	199	34,100	99.50
2009-12-01	198	206	198	202	46,900	101
2009-11-30	195	213	192	201	31,600	100.50
2009-11-27	197	199	196	198	11,900	99
2009-11-26	201	205	198	198	15,500	99
2009-11-25	202	202	198	201	15,700	100.50
2009-11-24	210	210	202	202	9,300	101
2009-11-20	205	207	205	206	15,500	103
2009-11-19	214	217	206	212	13,800	106
2009-11-18	211	217	205	214	17,400	107
2009-11-17	203	210	203	208	14,300	104
2009-11-16	211	211	203	203	16,900	101.50
2009-11-13	210	213	207	208	37,300	104
2009-11-12	215	216	208	209	25,500	104.50
2009-11-11	224	224	216	216	18,400	108
2009-11-10	223	225	222	222	19,100	111
2009-11-09	223	225	223	225	19,300	112.50
2009-11-06	237	237	224	226	36,800	113
2009-11-05	236	237	235	237	9,900	118.50
2009-11-04	231	237	231	237	5,300	118.50
2009-11-02	231	235	228	231	19,300	115.50
2009-10-30	243	243	235	237	36,900	118.50
2009-10-29	240	242	239	239	13,300	119.50
2009-10-28	243	243	240	242	8,500	121
2009-10-27	247	249	240	243	20,600	121.50
2009-10-26	250	251	247	250	14,000	125
2009-10-23	259	259	246	251	14,800	125.50
2009-10-22	242	251	242	250	18,100	125
2009-10-21	244	245	244	245	4,600	122.50
2009-10-20	247	247	242	245	16,400	122.50
2009-10-19	247	247	241	244	27,400	122
2009-10-16	245	249	242	247	51,100	123.50
2009-10-15	243	247	243	246	33,900	123
2009-10-14	246	247	241	243	23,700	121.50
2009-10-13	252	253	243	243	23,700	121.50
2009-10-09	244	251	244	248	16,600	124
2009-10-08	246	249	243	244	9,900	122
2009-10-07	241	245	239	245	24,200	122.50
2009-10-06	241	248	236	246	37,200	123
2009-10-05	247	249	247	249	14,800	124.50
2009-10-02	243	249	243	249	9,100	124.50
2009-10-01	251	258	248	252	23,300	126
2009-09-30	259	261	253	260	24,500	130
2009-09-29	266	268	256	261	10,500	130.50
2009-09-28	260	264	260	263	9,800	131.50
2009-09-25	265	270	260	260	15,200	130
2009-09-24	258	271	258	271	18,100	135.50
2009-09-18	262	264	259	261	15,000	130.50
2009-09-17	262	280	259	262	25,600	131
2009-09-16	262	266	260	261	12,800	130.50
2009-09-15	266	269	264	265	9,100	132.50
2009-09-14	270	271	263	265	23,000	132.50
2009-09-11	275	275	270	270	30,300	135
2009-09-10	280	281	273	275	24,700	137.50
2009-09-09	278	279	274	276	11,500	138
2009-09-08	278	278	270	273	8,300	136.50
2009-09-07	273	273	267	270	8,800	135
2009-09-04	277	277	269	269	11,800	134.50
2009-09-03	268	276	268	270	13,000	135
2009-09-02	268	272	268	272	18,600	136
2009-09-01	281	284	276	276	5,300	138
2009-08-31	287	289	281	281	17,300	140.50
2009-08-28	289	291	285	287	22,500	143.50
2009-08-27	284	289	280	289	30,600	144.50
2009-08-26	280	284	278	282	20,200	141
2009-08-25	278	286	278	281	11,500	140.50
2009-08-24	280	286	276	282	22,100	141
2009-08-21	280	280	271	274	21,200	137
2009-08-20	280	281	273	280	14,900	140
2009-08-19	274	280	274	276	9,300	138
2009-08-18	280	280	273	278	9,900	139
2009-08-17	280	280	273	273	15,300	136.50
2009-08-14	275	282	275	279	10,900	139.50
2009-08-13	275	280	274	278	8,900	139
2009-08-12	273	276	273	274	9,900	137
2009-08-11	287	287	279	282	7,500	141
2009-08-10	282	284	271	283	10,800	141.50
2009-08-07	286	287	278	281	11,400	140.50
2009-08-06	286	289	286	289	8,200	144.50
2009-08-05	293	293	285	286	15,200	143
2009-08-04	290	292	286	287	5,900	143.50
2009-08-03	286	286	281	286	7,300	143
2009-07-31	285	285	282	282	6,300	141
2009-07-30	279	285	279	284	13,900	142
2009-07-29	275	279	275	276	7,900	138
2009-07-28	282	283	278	278	8,300	139
2009-07-27	275	282	275	280	8,600	140
2009-07-24	277	279	276	279	14,600	139.50
2009-07-23	270	274	270	271	3,200	135.50
2009-07-22	272	276	270	272	26,200	136
2009-07-21	268	274	268	272	7,200	136
2009-07-17	266	269	265	268	3,600	134
2009-07-16	270	272	266	266	12,600	133
2009-07-15	266	269	263	263	10,700	131.50
2009-07-14	264	271	263	271	11,700	135.50
2009-07-13	282	282	265	269	13,300	134.50
2009-07-10	275	281	271	274	16,200	137
2009-07-09	274	281	273	276	18,100	138
2009-07-08	280	283	278	278	19,600	139
2009-07-07	286	288	285	287	9,200	143.50
2009-07-06	285	288	278	285	33,100	142.50
2009-07-03	280	284	278	281	16,900	140.50
2009-07-02	287	287	281	282	13,600	141
2009-07-01	283	288	283	288	15,700	144
2009-06-30	280	288	279	287	18,200	143.50
2009-06-29	281	282	277	281	10,000	140.50
2009-06-26	284	285	280	281	13,500	140.50
2009-06-25	278	284	274	283	15,900	141.50
2009-06-24	271	281	271	274	14,600	137
2009-06-23	279	282	267	275	43,100	137.50
2009-06-22	286	291	282	284	17,900	142
2009-06-19	284	291	283	286	6,200	143
2009-06-18	286	290	278	281	21,400	140.50
2009-06-17	280	288	280	284	12,700	142
2009-06-16	301	301	277	281	61,400	140.50
2009-06-15	295	305	291	301	90,900	150.50
2009-06-12	297	301	295	297	59,500	148.50
2009-06-11	292	301	288	297	42,600	148.50
2009-06-10	291	297	289	292	24,800	146
2009-06-09	293	299	285	292	48,300	146
2009-06-08	289	293	285	287	34,200	143.50
2009-06-05	283	287	270	274	42,700	137
2009-06-04	287	290	283	284	18,300	142
2009-06-03	294	294	289	289	7,000	144.50
2009-06-02	301	301	290	291	19,900	145.50
2009-06-01	291	300	286	293	43,900	146.50
2009-05-29	286	290	286	286	17,900	143
2009-05-28	286	290	281	288	14,800	144
2009-05-27	290	294	281	281	11,600	140.50
2009-05-26	278	294	278	289	15,800	144.50
2009-05-25	277	284	276	282	29,100	141
2009-05-22	283	290	283	283	10,800	141.50
2009-05-21	290	292	288	290	25,700	145
2009-05-20	279	284	276	281	18,000	140.50
2009-05-19	275	277	270	275	16,200	137.50
2009-05-18	275	276	271	271	32,200	135.50
2009-05-15	287	289	280	280	12,800	140
2009-05-14	292	292	280	287	16,000	143.50
2009-05-13	298	300	298	299	5,400	149.50
2009-05-12	298	301	290	296	15,100	148
2009-05-11	300	303	295	296	10,800	148
2009-05-08	299	299	294	299	7,800	149.50
2009-05-07	300	300	290	297	20,400	148.50
2009-05-01	289	295	282	295	14,400	147.50
2009-04-30	285	289	278	288	13,600	144
2009-04-28	280	284	280	280	15,500	140
2009-04-27	279	285	279	284	5,000	142
2009-04-24	280	288	273	279	33,700	139.50
2009-04-23	265	282	265	282	16,500	141
2009-04-22	270	273	263	265	31,700	132.50
2009-04-21	270	276	269	276	17,100	138
2009-04-20	282	288	279	283	23,500	141.50
2009-04-17	275	287	275	279	19,300	139.50
2009-04-16	279	282	275	277	20,600	138.50
2009-04-15	261	277	261	270	70,900	135
2009-04-14	298	300	286	286	21,900	143
2009-04-13	301	303	295	295	6,400	147.50
2009-04-10	301	308	300	300	12,100	150
2009-04-09	292	299	292	299	16,900	149.50
2009-04-08	290	293	288	293	37,500	146.50
2009-04-07	289	294	286	292	32,300	146
2009-04-06	282	288	281	284	13,900	142
2009-04-03	290	290	270	277	16,800	138.50
2009-04-02	274	289	274	288	22,200	144
2009-04-01	268	283	268	277	22,500	138.50
2009-03-31	274	279	258	278	27,000	139
2009-03-30	287	289	272	274	25,700	137
2009-03-27	283	289	283	287	38,900	143.50
2009-03-26	291	297	270	280	101,900	140
2009-03-25	294	305	280	305	46,800	152.50
2009-03-24	281	292	281	290	34,700	145
2009-03-23	267	277	264	277	43,800	138.50
2009-03-19	261	267	256	266	35,300	133
2009-03-18	253	259	250	256	71,100	128
2009-03-17	250	255	239	253	102,200	126.50
2009-03-16	273	280	250	255	93,900	127.50
2009-03-13	259	271	258	269	66,300	134.50
2009-03-12	264	270	264	269	22,800	134.50
2009-03-11	265	269	261	264	30,500	132
2009-03-10	255	263	255	261	4,500	130.50
2009-03-09	260	264	255	255	21,900	127.50
2009-03-06	266	267	254	260	34,800	130
2009-03-05	263	275	261	261	29,700	130.50
2009-03-04	252	263	252	258	40,600	129
2009-03-03	261	261	248	250	42,200	125
2009-03-02	265	278	255	256	17,800	128
2009-02-27	263	278	255	270	21,800	135
2009-02-26	248	268	248	268	14,200	134
2009-02-25	249	252	235	248	19,200	124
2009-02-24	245	251	234	250	24,000	125
2009-02-23	255	261	228	255	34,300	127.50
2009-02-20	265	268	254	254	10,300	127
2009-02-19	274	274	255	260	14,600	130
2009-02-18	268	268	251	259	22,400	129.50
2009-02-17	286	286	265	268	9,200	134
2009-02-16	271	273	260	266	15,200	133
2009-02-13	258	278	258	261	17,300	130.50
2009-02-12	281	286	272	273	8,600	136.50
2009-02-10	298	299	288	288	4,100	144
2009-02-09	292	301	287	287	6,900	143.50
2009-02-06	296	299	291	297	3,900	148.50
2009-02-05	298	299	290	291	12,200	145.50
2009-02-04	299	299	288	293	9,800	146.50
2009-02-03	284	299	284	295	7,600	147.50
2009-02-02	292	293	286	289	6,600	144.50
2009-01-30	310	310	291	297	15,800	148.50
2009-01-29	314	314	305	313	11,500	156.50
2009-01-28	314	314	305	313	4,500	156.50
2009-01-27	309	315	306	315	14,900	157.50
2009-01-26	300	309	295	303	9,800	151.50
2009-01-23	300	305	279	300	22,000	150
2009-01-22	299	305	298	304	22,200	152
2009-01-21	299	303	297	297	22,700	148.50
2009-01-20	310	310	299	302	24,100	151
2009-01-19	322	326	312	316	12,700	158
2009-01-16	308	329	308	327	19,700	163.50
2009-01-15	314	320	308	313	18,300	156.50
2009-01-14	320	329	315	317	9,400	158.50
2009-01-13	331	331	320	320	19,700	160
2009-01-09	338	340	331	340	12,300	170
2009-01-08	358	358	340	348	11,300	174
2009-01-07	350	360	350	360	11,800	180
2009-01-06	355	355	342	348	7,300	174
2009-01-05	360	366	353	353	2,500	176.50

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 [2009年度]

6319 (株)シンニッタンの時系列データ [2009年度]