6319 (株)シンニッタンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	326	338	325	334	14,700	167
2011-12-29	324	328	323	326	5,700	163
2011-12-28	326	329	325	327	6,000	163.50
2011-12-27	328	330	320	326	20,400	163
2011-12-26	328	331	326	328	14,300	164
2011-12-22	335	335	327	328	18,000	164
2011-12-21	342	344	329	331	34,300	165.50
2011-12-20	315	336	315	336	25,900	168
2011-12-19	326	328	314	317	35,800	158.50
2011-12-16	337	337	326	333	27,300	166.50
2011-12-15	340	342	332	335	18,700	167.50
2011-12-14	350	350	335	339	68,300	169.50
2011-12-13	339	347	338	346	33,500	173
2011-12-12	335	342	335	341	31,000	170.50
2011-12-09	325	329	323	328	53,100	164
2011-12-08	329	332	325	332	15,600	166
2011-12-07	325	330	313	329	21,800	164.50
2011-12-06	330	330	324	327	38,200	163.50
2011-12-05	314	328	311	328	36,500	164
2011-12-02	302	311	302	306	21,900	153
2011-12-01	309	311	303	304	40,300	152
2011-11-30	310	310	299	301	47,300	150.50
2011-11-29	302	309	298	309	55,500	154.50
2011-11-28	294	300	292	300	22,600	150
2011-11-25	287	295	285	292	32,400	146
2011-11-24	288	294	287	287	23,800	143.50
2011-11-22	287	294	287	294	12,900	147
2011-11-21	294	295	288	291	12,500	145.50
2011-11-18	288	295	285	289	22,300	144.50
2011-11-17	283	296	283	295	52,300	147.50
2011-11-16	298	298	284	288	49,000	144
2011-11-15	301	302	291	300	82,600	150
2011-11-14	285	288	281	283	22,000	141.50
2011-11-11	286	287	279	281	22,100	140.50
2011-11-10	283	284	280	284	22,700	142
2011-11-09	286	291	274	290	71,500	145
2011-11-08	292	295	281	282	75,600	141
2011-11-07	301	301	293	299	27,100	149.50
2011-11-04	298	303	297	301	18,300	150.50
2011-11-02	293	301	293	300	33,700	150
2011-11-01	305	308	299	299	24,800	149.50
2011-10-31	310	312	302	312	22,800	156
2011-10-28	305	310	303	309	83,800	154.50
2011-10-27	294	298	288	298	47,300	149
2011-10-26	294	297	293	295	23,700	147.50
2011-10-25	295	300	294	298	22,100	149
2011-10-24	298	301	295	295	27,800	147.50
2011-10-21	300	300	294	298	11,800	149
2011-10-20	300	300	290	295	36,400	147.50
2011-10-19	308	308	296	297	23,100	148.50
2011-10-18	298	314	298	310	37,300	155
2011-10-17	306	308	300	303	33,900	151.50
2011-10-14	307	310	298	298	25,200	149
2011-10-13	317	317	309	313	16,300	156.50
2011-10-12	307	318	304	309	38,200	154.50
2011-10-11	307	315	307	314	23,900	157
2011-10-07	300	312	300	302	21,100	151
2011-10-06	299	303	296	299	12,200	149.50
2011-10-05	306	310	291	291	49,200	145.50
2011-10-04	303	306	299	306	42,500	153
2011-10-03	318	318	307	311	41,800	155.50
2011-09-30	337	337	326	326	30,800	163
2011-09-29	317	337	311	337	69,800	168.50
2011-09-28	310	320	309	320	32,300	160
2011-09-27	304	310	300	310	32,700	155
2011-09-26	305	305	294	295	60,200	147.50
2011-09-22	310	314	303	305	75,400	152.50
2011-09-21	325	325	315	316	21,600	158
2011-09-20	329	329	319	322	37,200	161
2011-09-16	330	333	316	328	80,900	164
2011-09-15	324	332	314	326	29,200	163
2011-09-14	327	327	318	321	37,800	160.50
2011-09-13	322	327	314	327	42,600	163.50
2011-09-12	316	321	311	314	69,600	157
2011-09-09	329	332	324	324	59,600	162
2011-09-08	339	344	321	325	59,900	162.50
2011-09-07	329	331	323	331	48,000	165.50
2011-09-06	328	328	314	314	78,200	157
2011-09-05	348	348	333	333	60,800	166.50
2011-09-02	346	349	334	345	84,400	172.50
2011-09-01	355	356	349	350	38,900	175
2011-08-31	356	356	347	348	36,400	174
2011-08-30	346	357	345	356	81,900	178
2011-08-29	342	347	333	339	50,600	169.50
2011-08-26	326	341	325	341	99,100	170.50
2011-08-25	316	330	316	318	92,700	159
2011-08-24	327	338	308	313	94,200	156.50
2011-08-23	324	329	322	327	59,000	163.50
2011-08-22	331	335	324	324	72,200	162
2011-08-19	340	345	335	339	53,000	169.50
2011-08-18	357	361	350	350	44,400	175
2011-08-17	357	360	352	360	28,900	180
2011-08-16	356	358	351	356	32,800	178
2011-08-15	368	370	350	357	58,800	178.50
2011-08-12	369	369	345	350	108,500	175
2011-08-11	325	363	325	363	149,900	181.50
2011-08-10	370	372	331	332	147,800	166
2011-08-09	318	355	307	354	167,300	177
2011-08-08	345	360	330	331	150,000	165.50
2011-08-05	352	361	349	353	116,500	176.50
2011-08-04	376	386	376	376	66,200	188
2011-08-03	384	386	374	375	107,700	187.50
2011-08-02	401	401	386	394	96,700	197
2011-08-01	396	408	396	401	73,100	200.50
2011-07-29	408	409	396	401	111,700	200.50
2011-07-28	399	410	395	408	140,100	204
2011-07-27	410	411	401	406	129,100	203
2011-07-26	405	415	404	413	175,000	206.50
2011-07-25	409	409	401	401	99,600	200.50
2011-07-22	389	409	388	409	301,300	204.50
2011-07-21	398	398	391	392	119,800	196
2011-07-20	383	400	382	400	292,400	200
2011-07-19	378	385	374	385	79,100	192.50
2011-07-15	374	387	374	378	225,700	189
2011-07-14	380	380	372	373	108,200	186.50
2011-07-13	374	382	372	378	125,200	189
2011-07-12	383	387	374	378	235,400	189
2011-07-11	366	390	366	380	542,300	190
2011-07-08	355	383	350	369	690,200	184.50
2011-07-07	340	340	336	337	50,500	168.50
2011-07-06	332	341	332	341	114,400	170.50
2011-07-05	340	340	332	332	64,900	166
2011-07-04	343	343	333	337	52,900	168.50
2011-07-01	331	336	331	333	55,400	166.50
2011-06-30	336	336	323	326	88,100	163
2011-06-29	339	339	330	332	73,600	166
2011-06-28	317	338	317	338	86,900	169
2011-06-27	320	320	315	316	43,900	158
2011-06-24	323	328	321	324	82,200	162
2011-06-23	303	340	303	326	190,900	163
2011-06-22	304	307	301	306	67,800	153
2011-06-21	295	299	293	299	32,200	149.50
2011-06-20	295	297	283	293	109,500	146.50
2011-06-17	300	305	296	296	37,100	148
2011-06-16	302	307	299	299	64,100	149.50
2011-06-15	306	308	301	303	45,600	151.50
2011-06-14	304	309	301	305	71,300	152.50
2011-06-13	306	312	303	303	42,200	151.50
2011-06-10	314	318	310	316	55,800	158
2011-06-09	311	315	307	307	58,800	153.50
2011-06-08	311	316	309	314	46,900	157
2011-06-07	316	317	310	316	163,800	158
2011-06-06	329	337	321	321	65,700	160.50
2011-06-03	334	341	334	334	37,800	167
2011-06-02	336	340	330	332	142,800	166
2011-06-01	335	345	335	345	109,300	172.50
2011-05-31	331	338	330	337	28,700	168.50
2011-05-30	339	339	323	330	104,500	165
2011-05-27	333	341	327	339	35,300	169.50
2011-05-26	331	334	328	331	24,500	165.50
2011-05-25	338	340	325	328	56,300	164
2011-05-24	321	338	321	337	102,900	168.50
2011-05-23	345	345	319	327	155,800	163.50
2011-05-20	355	358	342	342	65,400	171
2011-05-19	364	366	355	356	26,500	178
2011-05-18	357	365	357	361	37,600	180.50
2011-05-17	355	358	352	353	40,900	176.50
2011-05-16	389	389	360	360	88,100	180
2011-05-13	380	383	367	373	55,900	186.50
2011-05-12	380	385	377	380	54,000	190
2011-05-11	391	392	380	387	69,700	193.50
2011-05-10	386	393	382	390	45,700	195
2011-05-09	399	399	387	390	58,100	195
2011-05-06	381	396	380	396	65,700	198
2011-05-02	381	391	381	387	41,500	193.50
2011-04-28	377	384	375	381	68,900	190.50
2011-04-27	378	380	375	377	39,900	188.50
2011-04-26	376	377	370	371	27,300	185.50
2011-04-25	378	385	376	376	48,000	188
2011-04-22	377	378	360	376	61,600	188
2011-04-21	382	382	372	377	33,300	188.50
2011-04-20	384	384	375	379	38,700	189.50
2011-04-19	386	387	370	379	78,700	189.50
2011-04-18	387	387	380	386	21,300	193
2011-04-15	386	388	380	381	40,300	190.50
2011-04-14	388	388	375	386	67,400	193
2011-04-13	373	388	373	380	37,400	190
2011-04-12	388	395	370	375	89,300	187.50
2011-04-11	386	395	386	395	96,300	197.50
2011-04-08	383	389	377	385	92,400	192.50
2011-04-07	390	392	383	385	59,000	192.50
2011-04-06	395	398	380	381	130,600	190.50
2011-04-05	398	403	380	391	275,200	195.50
2011-04-04	391	393	380	383	142,900	191.50
2011-04-01	371	405	371	377	218,200	188.50
2011-03-31	360	368	353	368	107,800	184
2011-03-30	358	360	350	360	82,500	180
2011-03-29	357	357	345	357	96,100	178.50
2011-03-28	346	359	344	359	124,000	179.50
2011-03-25	342	350	340	346	116,300	173
2011-03-24	346	346	331	339	89,800	169.50
2011-03-23	357	358	343	346	98,300	173
2011-03-22	369	369	343	355	132,300	177.50
2011-03-18	313	339	310	339	167,300	169.50
2011-03-17	260	310	260	297	279,900	148.50
2011-03-16	236	308	231	300	595,700	150
2011-03-15	252	252	252	252	36,600	126
2011-03-14	332	349	332	332	170,000	166
2011-03-11	420	423	411	412	99,300	206
2011-03-10	424	437	418	430	57,800	215
2011-03-09	446	448	430	431	67,300	215.50
2011-03-08	444	448	441	441	22,600	220.50
2011-03-07	458	458	442	446	45,600	223
2011-03-04	459	461	453	456	45,500	228
2011-03-03	444	452	441	452	34,300	226
2011-03-02	454	454	441	444	73,100	222
2011-03-01	455	462	452	460	92,800	230
2011-02-28	433	454	431	449	104,600	224.50
2011-02-25	413	439	411	439	79,600	219.50
2011-02-24	429	432	410	420	121,700	210
2011-02-23	429	446	429	435	131,600	217.50
2011-02-22	446	449	437	445	124,800	222.50
2011-02-21	446	448	430	443	110,700	221.50
2011-02-18	459	460	452	453	72,900	226.50
2011-02-17	457	462	455	460	122,300	230
2011-02-16	470	472	453	456	141,700	228
2011-02-15	474	484	465	470	399,900	235
2011-02-14	447	452	441	451	214,300	225.50
2011-02-10	418	440	418	438	143,100	219
2011-02-09	424	424	416	418	48,000	209
2011-02-08	425	425	420	420	54,400	210
2011-02-07	424	428	422	424	64,100	212
2011-02-04	427	432	420	424	105,600	212
2011-02-03	412	425	412	425	126,900	212.50
2011-02-02	411	414	404	414	72,700	207
2011-02-01	407	411	403	404	41,700	202
2011-01-31	399	419	398	401	147,300	200.50
2011-01-28	412	416	400	408	116,800	204
2011-01-27	400	418	396	412	125,700	206
2011-01-26	399	407	395	395	71,500	197.50
2011-01-25	407	410	401	402	93,100	201
2011-01-24	395	407	395	405	140,600	202.50
2011-01-21	419	425	390	392	222,800	196
2011-01-20	438	438	412	419	224,600	209.50
2011-01-19	433	438	427	436	157,800	218
2011-01-18	425	430	417	426	98,700	213
2011-01-17	427	433	420	424	170,500	212
2011-01-14	426	432	416	416	200,300	208
2011-01-13	414	430	399	429	252,900	214.50
2011-01-12	424	432	394	403	324,800	201.50
2011-01-11	388	435	386	428	406,200	214
2011-01-07	379	386	372	383	220,200	191.50
2011-01-06	366	374	365	372	233,000	186
2011-01-05	365	365	355	362	134,600	181
2011-01-04	362	364	354	364	108,900	182

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 [2011年度]

6319 (株)シンニッタンの時系列データ [2011年度]