6319 (株)シンニッタンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	365	365	352	360	114,300	180
2010-12-29	358	369	349	353	154,600	176.50
2010-12-28	345	364	340	357	279,400	178.50
2010-12-27	337	345	336	345	122,000	172.50
2010-12-24	336	341	331	333	187,000	166.50
2010-12-22	351	352	326	330	181,000	165
2010-12-21	345	352	344	351	95,200	175.50
2010-12-20	353	358	341	343	180,700	171.50
2010-12-17	345	353	341	346	229,900	173
2010-12-16	344	345	332	339	114,900	169.50
2010-12-15	347	348	334	344	175,200	172
2010-12-14	326	344	325	343	326,700	171.50
2010-12-13	312	336	312	330	449,100	165
2010-12-10	300	304	297	302	121,200	151
2010-12-09	302	304	298	300	135,900	150
2010-12-08	300	302	297	299	105,000	149.50
2010-12-07	299	300	292	296	223,700	148
2010-12-06	270	308	270	300	543,400	150
2010-12-03	263	266	262	263	63,300	131.50
2010-12-02	264	265	258	260	109,800	130
2010-12-01	258	260	257	259	23,000	129.50
2010-11-30	263	265	257	258	41,100	129
2010-11-29	265	267	264	264	54,700	132
2010-11-26	264	268	261	261	51,000	130.50
2010-11-25	259	268	257	268	67,300	134
2010-11-24	256	262	255	255	39,600	127.50
2010-11-22	261	262	258	261	58,800	130.50
2010-11-19	264	264	257	260	39,300	130
2010-11-18	256	258	252	256	41,000	128
2010-11-17	250	253	249	252	45,000	126
2010-11-16	263	263	255	255	61,200	127.50
2010-11-15	267	267	256	259	101,800	129.50
2010-11-12	261	262	255	255	28,700	127.50
2010-11-11	263	264	254	260	43,700	130
2010-11-10	257	264	254	263	64,500	131.50
2010-11-09	250	258	248	254	48,100	127
2010-11-08	248	254	245	252	64,500	126
2010-11-05	229	237	229	233	25,400	116.50
2010-11-04	231	237	226	231	26,300	115.50
2010-11-02	226	231	225	227	16,200	113.50
2010-11-01	229	230	223	226	42,700	113
2010-10-29	235	235	228	233	32,900	116.50
2010-10-28	230	236	227	236	35,300	118
2010-10-27	237	237	233	233	13,500	116.50
2010-10-26	234	239	230	234	40,700	117
2010-10-25	236	239	234	234	17,500	117
2010-10-22	233	240	233	240	24,300	120
2010-10-21	232	233	231	231	10,300	115.50
2010-10-20	232	238	231	234	25,100	117
2010-10-19	235	242	232	240	16,100	120
2010-10-18	237	237	228	236	17,900	118
2010-10-15	242	242	228	232	14,500	116
2010-10-14	239	243	237	242	11,700	121
2010-10-13	243	243	235	236	11,200	118
2010-10-12	243	246	240	240	19,500	120
2010-10-08	247	250	240	246	25,500	123
2010-10-07	245	248	242	247	19,500	123.50
2010-10-06	249	249	240	243	9,800	121.50
2010-10-05	231	249	222	244	30,800	122
2010-10-04	247	247	237	237	18,200	118.50
2010-10-01	250	250	244	245	15,500	122.50
2010-09-30	253	253	247	247	33,400	123.50
2010-09-29	254	254	247	253	22,000	126.50
2010-09-28	248	253	246	248	27,000	124
2010-09-27	249	252	241	252	57,800	126
2010-09-24	253	253	249	252	38,400	126
2010-09-22	251	255	250	253	49,000	126.50
2010-09-21	243	250	243	246	25,500	123
2010-09-17	243	248	240	243	29,500	121.50
2010-09-16	246	246	242	243	15,200	121.50
2010-09-15	246	250	241	242	38,400	121
2010-09-14	242	242	236	240	27,500	120
2010-09-13	241	244	240	242	26,000	121
2010-09-10	239	239	232	236	49,900	118
2010-09-09	238	246	238	240	39,700	120
2010-09-08	237	239	232	239	46,000	119.50
2010-09-07	226	235	224	233	31,400	116.50
2010-09-06	221	229	217	223	25,200	111.50
2010-09-03	215	219	212	214	11,500	107
2010-09-02	220	220	214	215	6,500	107.50
2010-09-01	212	217	211	214	10,600	107
2010-08-31	225	225	212	212	14,500	106
2010-08-30	222	224	219	222	11,100	111
2010-08-27	214	217	213	217	10,900	108.50
2010-08-26	213	217	212	217	13,900	108.50
2010-08-25	212	219	212	214	9,800	107
2010-08-24	215	219	212	219	17,600	109.50
2010-08-23	219	220	217	217	12,600	108.50
2010-08-20	220	226	219	220	17,500	110
2010-08-19	229	229	220	223	22,200	111.50
2010-08-18	224	227	222	223	10,500	111.50
2010-08-17	218	226	218	224	13,300	112
2010-08-16	226	226	221	222	7,000	111
2010-08-13	225	229	224	228	18,900	114
2010-08-12	222	230	221	230	24,800	115
2010-08-11	227	227	223	224	25,100	112
2010-08-10	229	232	226	228	27,700	114
2010-08-09	226	229	226	229	11,700	114.50
2010-08-06	224	233	222	231	20,400	115.50
2010-08-05	220	227	220	226	21,100	113
2010-08-04	225	225	219	220	11,900	110
2010-08-03	224	225	216	225	18,400	112.50
2010-08-02	225	228	223	224	4,800	112
2010-07-30	226	227	223	224	20,600	112
2010-07-29	229	229	226	227	20,200	113.50
2010-07-28	232	232	225	231	18,200	115.50
2010-07-27	229	231	227	228	20,000	114
2010-07-26	230	230	227	228	3,600	114
2010-07-23	233	233	225	225	9,100	112.50
2010-07-22	225	229	225	225	11,000	112.50
2010-07-21	234	234	228	229	12,000	114.50
2010-07-20	226	234	226	234	8,700	117
2010-07-16	237	237	230	231	8,400	115.50
2010-07-15	235	237	232	237	25,800	118.50
2010-07-14	233	233	228	232	18,900	116
2010-07-13	232	235	228	228	33,200	114
2010-07-12	233	235	229	229	19,500	114.50
2010-07-09	231	234	227	230	15,500	115
2010-07-08	232	235	227	230	29,900	115
2010-07-07	229	232	222	225	37,300	112.50
2010-07-06	239	239	223	233	18,600	116.50
2010-07-05	230	240	230	231	20,600	115.50
2010-07-02	229	231	228	231	23,600	115.50
2010-07-01	228	236	225	233	28,300	116.50
2010-06-30	227	237	227	230	21,500	115
2010-06-29	243	243	231	234	22,700	117
2010-06-28	240	243	239	241	19,200	120.50
2010-06-25	247	253	241	243	47,100	121.50
2010-06-24	249	252	247	250	20,300	125
2010-06-23	250	251	245	247	43,700	123.50
2010-06-22	259	259	249	252	26,200	126
2010-06-21	250	257	247	256	51,400	128
2010-06-18	251	253	248	252	28,400	126
2010-06-17	250	252	250	250	21,700	125
2010-06-16	255	255	245	245	104,100	122.50
2010-06-15	251	253	250	252	40,100	126
2010-06-14	253	260	250	254	30,300	127
2010-06-11	248	256	247	253	88,600	126.50
2010-06-10	256	256	250	252	22,500	126
2010-06-09	256	259	251	257	28,000	128.50
2010-06-08	257	263	256	260	23,000	130
2010-06-07	260	261	258	258	21,100	129
2010-06-04	270	271	265	268	35,600	134
2010-06-03	265	272	262	262	90,500	131
2010-06-02	254	270	254	259	100,100	129.50
2010-06-01	273	276	268	269	50,500	134.50
2010-05-31	275	278	272	276	61,200	138
2010-05-28	285	285	276	278	85,300	139
2010-05-27	279	279	265	277	252,000	138.50
2010-05-26	270	282	262	263	139,300	131.50
2010-05-25	263	267	255	258	32,500	129
2010-05-24	273	273	261	267	55,700	133.50
2010-05-21	270	273	265	268	39,400	134
2010-05-20	284	284	276	281	32,900	140.50
2010-05-19	274	287	273	285	48,600	142.50
2010-05-18	292	296	280	285	87,400	142.50
2010-05-17	304	315	288	292	223,700	146
2010-05-14	344	344	331	336	40,700	168
2010-05-13	338	348	336	345	24,600	172.50
2010-05-12	352	352	340	340	52,000	170
2010-05-11	355	355	336	336	56,600	168
2010-05-10	320	355	317	353	175,200	176.50
2010-05-07	308	325	295	325	185,700	162.50
2010-05-06	345	345	321	324	114,200	162
2010-04-30	356	361	350	353	71,600	176.50
2010-04-28	349	359	345	357	80,600	178.50
2010-04-27	352	364	351	358	119,800	179
2010-04-26	348	360	342	358	187,900	179
2010-04-23	323	352	322	345	352,000	172.50
2010-04-22	303	367	303	325	857,900	162.50
2010-04-21	290	290	284	287	52,900	143.50
2010-04-20	295	297	289	290	47,200	145
2010-04-19	291	303	290	298	51,000	149
2010-04-16	299	305	291	300	65,200	150
2010-04-15	305	305	294	295	19,200	147.50
2010-04-14	304	304	294	299	31,200	149.50
2010-04-13	305	307	296	299	73,300	149.50
2010-04-12	300	312	300	307	83,600	153.50
2010-04-09	284	299	280	294	45,500	147
2010-04-08	285	290	282	284	24,800	142
2010-04-07	290	290	285	290	86,800	145
2010-04-06	292	303	282	290	123,200	145
2010-04-05	267	290	267	287	102,300	143.50
2010-04-02	264	265	261	263	34,200	131.50
2010-04-01	264	266	259	264	58,900	132
2010-03-31	265	268	261	263	43,000	131.50
2010-03-30	264	268	256	264	42,600	132
2010-03-29	250	263	250	263	50,200	131.50
2010-03-26	249	256	249	256	64,700	128
2010-03-25	257	257	250	253	38,400	126.50
2010-03-24	254	263	246	253	76,100	126.50
2010-03-23	246	250	244	244	48,300	122
2010-03-19	243	246	239	244	38,800	122
2010-03-18	244	250	240	240	59,200	120
2010-03-17	236	244	233	243	89,100	121.50
2010-03-16	232	235	230	231	93,000	115.50
2010-03-15	232	237	229	230	22,000	115
2010-03-12	225	229	224	229	43,200	114.50
2010-03-11	223	227	222	225	22,900	112.50
2010-03-10	227	227	223	224	18,600	112
2010-03-09	226	226	223	224	17,100	112
2010-03-08	227	227	222	226	12,800	113
2010-03-05	218	224	218	224	20,000	112
2010-03-04	225	225	218	219	27,100	109.50
2010-03-03	224	226	220	224	11,700	112
2010-03-02	218	225	218	225	22,900	112.50
2010-03-01	218	223	217	220	26,900	110
2010-02-26	215	221	214	216	27,000	108
2010-02-25	222	225	215	218	27,400	109
2010-02-24	222	225	221	222	11,100	111
2010-02-23	225	228	222	225	46,800	112.50
2010-02-22	225	227	222	225	19,400	112.50
2010-02-19	225	227	215	227	32,400	113.50
2010-02-18	221	229	221	223	9,500	111.50
2010-02-17	220	228	220	227	17,200	113.50
2010-02-16	219	224	219	221	18,200	110.50
2010-02-15	228	230	225	227	28,600	113.50
2010-02-12	227	236	223	225	44,600	112.50
2010-02-10	223	225	219	221	16,000	110.50
2010-02-09	216	224	211	223	17,400	111.50
2010-02-08	220	226	217	220	13,000	110
2010-02-05	223	228	219	224	22,600	112
2010-02-04	235	235	225	227	16,900	113.50
2010-02-03	231	235	227	231	24,600	115.50
2010-02-02	226	232	224	231	12,900	115.50
2010-02-01	236	236	227	230	18,100	115
2010-01-29	239	239	230	230	32,600	115
2010-01-28	248	250	240	241	63,100	120.50
2010-01-27	249	259	242	245	67,000	122.50
2010-01-26	255	261	253	253	52,000	126.50
2010-01-25	250	259	248	258	50,800	129
2010-01-22	239	251	238	251	42,200	125.50
2010-01-21	235	246	234	243	47,000	121.50
2010-01-20	234	238	231	238	40,300	119
2010-01-19	235	236	231	235	29,700	117.50
2010-01-18	225	236	225	235	42,300	117.50
2010-01-15	232	232	223	229	63,300	114.50
2010-01-14	224	225	222	224	45,500	112
2010-01-13	223	225	221	222	19,300	111
2010-01-12	219	225	218	224	30,200	112
2010-01-08	210	234	210	221	36,900	110.50
2010-01-07	213	217	210	213	43,700	106.50
2010-01-06	220	220	214	218	23,300	109
2010-01-05	224	226	219	220	29,400	110
2010-01-04	225	226	223	225	7,800	112.50

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

6319 (株)シンニッタン の時系列データ [2010年度]

6319 (株)シンニッタンの時系列データ [2010年度]