6319 (株)シンニッタンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	360	371	358	368	188,600	184
2012-12-27	350	357	346	354	171,900	177
2012-12-26	350	350	346	349	94,800	174.50
2012-12-25	349	353	347	350	75,600	175
2012-12-21	350	355	345	348	94,100	174
2012-12-20	356	357	348	348	169,600	174
2012-12-19	357	357	348	352	133,000	176
2012-12-18	347	354	343	351	162,600	175.50
2012-12-17	356	356	338	344	166,200	172
2012-12-14	335	360	335	349	201,700	174.50
2012-12-13	334	343	334	339	51,600	169.50
2012-12-12	333	338	333	333	31,400	166.50
2012-12-11	339	339	328	332	76,800	166
2012-12-10	343	345	338	339	50,400	169.50
2012-12-07	340	343	333	340	45,300	170
2012-12-06	335	340	334	338	46,700	169
2012-12-05	330	338	328	335	35,000	167.50
2012-12-04	329	333	329	332	39,900	166
2012-12-03	330	334	325	331	27,400	165.50
2012-11-30	324	332	324	325	42,300	162.50
2012-11-29	327	331	325	326	38,700	163
2012-11-28	334	334	326	326	23,900	163
2012-11-27	336	338	332	335	42,500	167.50
2012-11-26	341	346	336	336	55,600	168
2012-11-22	335	335	328	333	30,800	166.50
2012-11-21	337	337	325	332	38,400	166
2012-11-20	339	339	330	331	23,000	165.50
2012-11-19	323	334	323	333	36,100	166.50
2012-11-16	315	323	315	320	35,700	160
2012-11-15	311	326	311	318	56,900	159
2012-11-14	316	327	316	324	40,100	162
2012-11-13	315	321	313	316	31,500	158
2012-11-12	323	323	315	316	21,500	158
2012-11-09	322	326	321	323	13,800	161.50
2012-11-08	330	333	323	326	17,500	163
2012-11-07	345	345	334	335	22,600	167.50
2012-11-06	344	344	336	339	24,600	169.50
2012-11-05	338	346	333	335	38,300	167.50
2012-11-02	345	345	337	344	50,000	172
2012-11-01	330	338	325	337	38,600	168.50
2012-10-31	314	327	314	323	44,900	161.50
2012-10-30	320	320	312	312	85,100	156
2012-10-29	316	323	316	319	22,000	159.50
2012-10-26	323	329	316	319	54,700	159.50
2012-10-25	316	321	316	320	21,100	160
2012-10-24	322	322	313	319	29,900	159.50
2012-10-23	318	323	316	317	22,300	158.50
2012-10-22	318	320	301	317	39,200	158.50
2012-10-19	320	321	315	318	50,700	159
2012-10-18	317	324	315	315	58,700	157.50
2012-10-17	317	323	309	318	36,800	159
2012-10-16	309	316	308	312	38,100	156
2012-10-15	315	316	302	311	36,000	155.50
2012-10-12	311	311	305	307	37,700	153.50
2012-10-11	314	316	304	316	40,400	158
2012-10-10	301	308	301	304	16,200	152
2012-10-09	318	319	307	307	27,500	153.50
2012-10-05	312	322	312	317	32,500	158.50
2012-10-04	303	316	302	313	30,700	156.50
2012-10-03	310	312	302	304	44,500	152
2012-10-02	315	319	312	312	32,000	156
2012-10-01	322	322	313	315	30,600	157.50
2012-09-28	331	332	320	322	37,400	161
2012-09-27	337	337	327	331	27,900	165.50
2012-09-26	334	341	334	338	16,500	169
2012-09-25	339	342	337	342	16,500	171
2012-09-24	345	346	337	343	47,300	171.50
2012-09-21	341	348	341	348	24,400	174
2012-09-20	346	346	337	341	34,400	170.50
2012-09-19	343	348	341	346	22,700	173
2012-09-18	347	347	341	344	20,800	172
2012-09-14	345	345	338	342	36,900	171
2012-09-13	341	341	336	336	28,400	168
2012-09-12	348	348	334	339	57,400	169.50
2012-09-11	318	357	310	341	98,800	170.50
2012-09-10	316	322	312	322	20,100	161
2012-09-07	318	325	307	317	31,300	158.50
2012-09-06	309	319	309	315	21,400	157.50
2012-09-05	320	323	309	311	39,500	155.50
2012-09-04	323	327	322	327	19,000	163.50
2012-09-03	323	330	323	325	21,500	162.50
2012-08-31	330	332	322	322	18,700	161
2012-08-30	342	342	333	333	13,900	166.50
2012-08-29	340	343	337	340	19,900	170
2012-08-28	346	346	336	337	18,400	168.50
2012-08-27	354	354	344	346	13,300	173
2012-08-24	349	353	341	346	10,300	173
2012-08-23	348	355	345	353	19,200	176.50
2012-08-22	353	356	347	351	11,600	175.50
2012-08-21	363	363	353	353	19,500	176.50
2012-08-20	365	369	360	360	18,900	180
2012-08-17	361	366	360	365	24,400	182.50
2012-08-16	359	363	356	363	20,700	181.50
2012-08-15	347	357	347	357	20,700	178.50
2012-08-14	359	359	348	350	22,600	175
2012-08-13	347	355	347	351	30,000	175.50
2012-08-10	369	369	353	363	32,100	181.50
2012-08-09	351	370	349	370	38,500	185
2012-08-08	342	346	335	346	23,700	173
2012-08-07	324	336	324	334	17,100	167
2012-08-06	327	332	326	326	12,900	163
2012-08-03	331	335	326	326	20,800	163
2012-08-02	333	337	331	335	12,400	167.50
2012-08-01	345	345	333	335	24,100	167.50
2012-07-31	344	348	337	348	15,900	174
2012-07-30	338	344	333	344	29,600	172
2012-07-27	338	344	329	331	31,000	165.50
2012-07-26	330	333	321	330	22,900	165
2012-07-25	335	338	326	329	14,700	164.50
2012-07-24	335	339	335	335	12,600	167.50
2012-07-23	340	349	335	335	19,900	167.50
2012-07-20	343	356	340	349	28,700	174.50
2012-07-19	340	349	340	346	15,200	173
2012-07-18	350	352	329	336	34,900	168
2012-07-17	352	354	343	350	16,400	175
2012-07-13	360	363	352	354	26,100	177
2012-07-12	359	362	352	353	25,600	176.50
2012-07-11	366	382	358	361	59,800	180.50
2012-07-10	378	383	366	369	47,800	184.50
2012-07-09	385	390	382	382	20,700	191
2012-07-06	392	393	383	388	51,000	194
2012-07-05	383	389	383	385	31,800	192.50
2012-07-04	380	388	380	383	23,200	191.50
2012-07-03	380	385	379	379	23,800	189.50
2012-07-02	389	391	380	380	27,500	190
2012-06-29	379	389	378	386	31,900	193
2012-06-28	388	394	383	383	49,800	191.50
2012-06-27	380	385	376	385	42,600	192.50
2012-06-26	373	379	370	376	32,200	188
2012-06-25	373	377	369	373	53,600	186.50
2012-06-22	359	370	357	369	50,000	184.50
2012-06-21	360	366	359	360	55,400	180
2012-06-20	362	368	357	360	39,200	180
2012-06-19	363	367	361	361	21,900	180.50
2012-06-18	361	370	361	365	35,700	182.50
2012-06-15	366	366	350	355	49,600	177.50
2012-06-14	365	367	360	366	18,100	183
2012-06-13	379	379	365	366	21,300	183
2012-06-12	360	372	360	372	36,700	186
2012-06-11	377	383	375	375	20,100	187.50
2012-06-08	380	380	362	372	57,600	186
2012-06-07	379	380	370	380	33,500	190
2012-06-06	356	369	353	366	23,000	183
2012-06-05	344	356	343	356	29,200	178
2012-06-04	339	349	339	344	39,200	172
2012-06-01	379	382	361	363	44,100	181.50
2012-05-31	380	385	372	384	22,700	192
2012-05-30	384	388	379	387	33,400	193.50
2012-05-29	375	386	368	385	75,200	192.50
2012-05-28	363	369	356	361	63,500	180.50
2012-05-25	372	380	371	371	38,300	185.50
2012-05-24	376	384	357	376	88,500	188
2012-05-23	402	402	371	381	79,300	190.50
2012-05-22	403	410	398	400	64,800	200
2012-05-21	392	405	392	397	62,300	198.50
2012-05-18	386	390	380	385	79,100	192.50
2012-05-17	384	409	378	408	126,600	204
2012-05-16	387	404	381	384	129,600	192
2012-05-15	402	435	402	427	149,700	213.50
2012-05-14	492	493	436	442	84,300	221
2012-05-11	511	516	490	491	77,900	245.50
2012-05-10	497	517	497	511	65,000	255.50
2012-05-09	499	510	492	507	106,300	253.50
2012-05-08	485	513	485	510	104,100	255
2012-05-07	493	496	482	484	80,000	242
2012-05-02	502	508	498	504	61,200	252
2012-05-01	491	495	491	494	42,300	247
2012-04-27	504	513	492	494	93,800	247
2012-04-26	525	527	496	504	115,800	252
2012-04-25	515	524	513	523	107,600	261.50
2012-04-24	505	515	505	514	68,400	257
2012-04-23	515	521	506	515	102,700	257.50
2012-04-20	502	515	502	511	80,300	255.50
2012-04-19	499	507	496	504	58,000	252
2012-04-18	499	502	490	501	75,100	250.50
2012-04-17	493	500	481	483	64,900	241.50
2012-04-16	501	503	492	493	65,100	246.50
2012-04-13	518	519	501	505	122,300	252.50
2012-04-12	494	509	491	508	93,100	254
2012-04-11	485	495	478	491	137,300	245.50
2012-04-10	502	512	492	496	91,800	248
2012-04-09	499	509	497	505	80,700	252.50
2012-04-06	505	522	502	509	81,500	254.50
2012-04-05	501	517	500	513	121,500	256.50
2012-04-04	536	546	512	518	190,000	259
2012-04-03	539	542	522	530	185,100	265
2012-04-02	519	554	514	542	419,100	271
2012-03-30	502	516	498	513	119,700	256.50
2012-03-29	501	503	495	502	114,800	251
2012-03-28	496	504	490	499	139,500	249.50
2012-03-27	495	500	485	498	169,600	249
2012-03-26	507	507	490	490	122,000	245
2012-03-23	488	504	488	500	109,600	250
2012-03-22	496	499	490	496	112,600	248
2012-03-21	491	502	489	493	174,400	246.50
2012-03-19	500	503	496	497	85,000	248.50
2012-03-16	490	499	490	498	158,100	249
2012-03-15	497	498	486	491	147,600	245.50
2012-03-14	487	497	486	491	228,400	245.50
2012-03-13	483	497	480	481	208,300	240.50
2012-03-12	475	484	471	484	198,200	242
2012-03-09	460	473	455	467	328,100	233.50
2012-03-08	464	464	450	452	126,900	226
2012-03-07	449	465	446	464	112,400	232
2012-03-06	466	466	450	460	110,100	230
2012-03-05	451	466	445	466	200,000	233
2012-03-02	446	453	442	449	96,600	224.50
2012-03-01	449	460	440	442	158,800	221
2012-02-29	459	468	449	450	256,600	225
2012-02-28	456	468	448	461	420,600	230.50
2012-02-27	421	466	419	459	633,300	229.50
2012-02-24	420	420	414	417	131,400	208.50
2012-02-23	409	423	406	418	183,900	209
2012-02-22	393	412	391	409	205,400	204.50
2012-02-21	383	395	383	393	79,500	196.50
2012-02-20	393	393	384	385	80,500	192.50
2012-02-17	395	397	383	391	95,300	195.50
2012-02-16	395	403	390	390	100,800	195
2012-02-15	386	402	386	402	285,900	201
2012-02-14	393	405	393	405	153,200	202.50
2012-02-13	379	399	375	392	101,500	196
2012-02-10	395	398	382	385	138,200	192.50
2012-02-09	382	394	380	390	121,800	195
2012-02-08	369	388	369	388	181,500	194
2012-02-07	364	368	361	366	49,300	183
2012-02-06	359	365	355	364	81,200	182
2012-02-03	355	356	350	353	38,800	176.50
2012-02-02	360	361	355	355	21,800	177.50
2012-02-01	347	359	347	354	32,500	177
2012-01-31	358	358	346	352	65,300	176
2012-01-30	360	361	351	351	49,600	175.50
2012-01-27	359	366	357	358	75,900	179
2012-01-26	355	364	355	357	81,800	178.50
2012-01-25	340	355	337	354	122,700	177
2012-01-24	349	351	338	343	47,000	171.50
2012-01-23	353	363	346	347	55,700	173.50
2012-01-20	347	351	343	350	53,800	175
2012-01-19	337	348	335	346	63,400	173
2012-01-18	333	342	330	337	48,300	168.50
2012-01-17	332	332	326	332	22,800	166
2012-01-16	321	330	320	329	38,700	164.50
2012-01-13	326	330	325	329	30,200	164.50
2012-01-12	331	333	324	326	59,100	163
2012-01-11	332	334	327	334	28,400	167
2012-01-10	333	334	325	332	23,100	166
2012-01-06	328	332	327	329	16,000	164.50
2012-01-05	340	340	328	330	23,800	165
2012-01-04	326	337	326	333	19,600	166.50

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 [2012年度]

6319 (株)シンニッタンの時系列データ [2012年度]