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
2012-12-28360371358368188,600184
2012-12-27350357346354171,900177
2012-12-2635035034634994,800174.50
2012-12-2534935334735075,600175
2012-12-2135035534534894,100174
2012-12-20356357348348169,600174
2012-12-19357357348352133,000176
2012-12-18347354343351162,600175.50
2012-12-17356356338344166,200172
2012-12-14335360335349201,700174.50
2012-12-1333434333433951,600169.50
2012-12-1233333833333331,400166.50
2012-12-1133933932833276,800166
2012-12-1034334533833950,400169.50
2012-12-0734034333334045,300170
2012-12-0633534033433846,700169
2012-12-0533033832833535,000167.50
2012-12-0432933332933239,900166
2012-12-0333033432533127,400165.50
2012-11-3032433232432542,300162.50
2012-11-2932733132532638,700163
2012-11-2833433432632623,900163
2012-11-2733633833233542,500167.50
2012-11-2634134633633655,600168
2012-11-2233533532833330,800166.50
2012-11-2133733732533238,400166
2012-11-2033933933033123,000165.50
2012-11-1932333432333336,100166.50
2012-11-1631532331532035,700160
2012-11-1531132631131856,900159
2012-11-1431632731632440,100162
2012-11-1331532131331631,500158
2012-11-1232332331531621,500158
2012-11-0932232632132313,800161.50
2012-11-0833033332332617,500163
2012-11-0734534533433522,600167.50
2012-11-0634434433633924,600169.50
2012-11-0533834633333538,300167.50
2012-11-0234534533734450,000172
2012-11-0133033832533738,600168.50
2012-10-3131432731432344,900161.50
2012-10-3032032031231285,100156
2012-10-2931632331631922,000159.50
2012-10-2632332931631954,700159.50
2012-10-2531632131632021,100160
2012-10-2432232231331929,900159.50
2012-10-2331832331631722,300158.50
2012-10-2231832030131739,200158.50
2012-10-1932032131531850,700159
2012-10-1831732431531558,700157.50
2012-10-1731732330931836,800159
2012-10-1630931630831238,100156
2012-10-1531531630231136,000155.50
2012-10-1231131130530737,700153.50
2012-10-1131431630431640,400158
2012-10-1030130830130416,200152
2012-10-0931831930730727,500153.50
2012-10-0531232231231732,500158.50
2012-10-0430331630231330,700156.50
2012-10-0331031230230444,500152
2012-10-0231531931231232,000156
2012-10-0132232231331530,600157.50
2012-09-2833133232032237,400161
2012-09-2733733732733127,900165.50
2012-09-2633434133433816,500169
2012-09-2533934233734216,500171
2012-09-2434534633734347,300171.50
2012-09-2134134834134824,400174
2012-09-2034634633734134,400170.50
2012-09-1934334834134622,700173
2012-09-1834734734134420,800172
2012-09-1434534533834236,900171
2012-09-1334134133633628,400168
2012-09-1234834833433957,400169.50
2012-09-1131835731034198,800170.50
2012-09-1031632231232220,100161
2012-09-0731832530731731,300158.50
2012-09-0630931930931521,400157.50
2012-09-0532032330931139,500155.50
2012-09-0432332732232719,000163.50
2012-09-0332333032332521,500162.50
2012-08-3133033232232218,700161
2012-08-3034234233333313,900166.50
2012-08-2934034333734019,900170
2012-08-2834634633633718,400168.50
2012-08-2735435434434613,300173
2012-08-2434935334134610,300173
2012-08-2334835534535319,200176.50
2012-08-2235335634735111,600175.50
2012-08-2136336335335319,500176.50
2012-08-2036536936036018,900180
2012-08-1736136636036524,400182.50
2012-08-1635936335636320,700181.50
2012-08-1534735734735720,700178.50
2012-08-1435935934835022,600175
2012-08-1334735534735130,000175.50
2012-08-1036936935336332,100181.50
2012-08-0935137034937038,500185
2012-08-0834234633534623,700173
2012-08-0732433632433417,100167
2012-08-0632733232632612,900163
2012-08-0333133532632620,800163
2012-08-0233333733133512,400167.50
2012-08-0134534533333524,100167.50
2012-07-3134434833734815,900174
2012-07-3033834433334429,600172
2012-07-2733834432933131,000165.50
2012-07-2633033332133022,900165
2012-07-2533533832632914,700164.50
2012-07-2433533933533512,600167.50
2012-07-2334034933533519,900167.50
2012-07-2034335634034928,700174.50
2012-07-1934034934034615,200173
2012-07-1835035232933634,900168
2012-07-1735235434335016,400175
2012-07-1336036335235426,100177
2012-07-1235936235235325,600176.50
2012-07-1136638235836159,800180.50
2012-07-1037838336636947,800184.50
2012-07-0938539038238220,700191
2012-07-0639239338338851,000194
2012-07-0538338938338531,800192.50
2012-07-0438038838038323,200191.50
2012-07-0338038537937923,800189.50
2012-07-0238939138038027,500190
2012-06-2937938937838631,900193
2012-06-2838839438338349,800191.50
2012-06-2738038537638542,600192.50
2012-06-2637337937037632,200188
2012-06-2537337736937353,600186.50
2012-06-2235937035736950,000184.50
2012-06-2136036635936055,400180
2012-06-2036236835736039,200180
2012-06-1936336736136121,900180.50
2012-06-1836137036136535,700182.50
2012-06-1536636635035549,600177.50
2012-06-1436536736036618,100183
2012-06-1337937936536621,300183
2012-06-1236037236037236,700186
2012-06-1137738337537520,100187.50
2012-06-0838038036237257,600186
2012-06-0737938037038033,500190
2012-06-0635636935336623,000183
2012-06-0534435634335629,200178
2012-06-0433934933934439,200172
2012-06-0137938236136344,100181.50
2012-05-3138038537238422,700192
2012-05-3038438837938733,400193.50
2012-05-2937538636838575,200192.50
2012-05-2836336935636163,500180.50
2012-05-2537238037137138,300185.50
2012-05-2437638435737688,500188
2012-05-2340240237138179,300190.50
2012-05-2240341039840064,800200
2012-05-2139240539239762,300198.50
2012-05-1838639038038579,100192.50
2012-05-17384409378408126,600204
2012-05-16387404381384129,600192
2012-05-15402435402427149,700213.50
2012-05-1449249343644284,300221
2012-05-1151151649049177,900245.50
2012-05-1049751749751165,000255.50
2012-05-09499510492507106,300253.50
2012-05-08485513485510104,100255
2012-05-0749349648248480,000242
2012-05-0250250849850461,200252
2012-05-0149149549149442,300247
2012-04-2750451349249493,800247
2012-04-26525527496504115,800252
2012-04-25515524513523107,600261.50
2012-04-2450551550551468,400257
2012-04-23515521506515102,700257.50
2012-04-2050251550251180,300255.50
2012-04-1949950749650458,000252
2012-04-1849950249050175,100250.50
2012-04-1749350048148364,900241.50
2012-04-1650150349249365,100246.50
2012-04-13518519501505122,300252.50
2012-04-1249450949150893,100254
2012-04-11485495478491137,300245.50
2012-04-1050251249249691,800248
2012-04-0949950949750580,700252.50
2012-04-0650552250250981,500254.50
2012-04-05501517500513121,500256.50
2012-04-04536546512518190,000259
2012-04-03539542522530185,100265
2012-04-02519554514542419,100271
2012-03-30502516498513119,700256.50
2012-03-29501503495502114,800251
2012-03-28496504490499139,500249.50
2012-03-27495500485498169,600249
2012-03-26507507490490122,000245
2012-03-23488504488500109,600250
2012-03-22496499490496112,600248
2012-03-21491502489493174,400246.50
2012-03-1950050349649785,000248.50
2012-03-16490499490498158,100249
2012-03-15497498486491147,600245.50
2012-03-14487497486491228,400245.50
2012-03-13483497480481208,300240.50
2012-03-12475484471484198,200242
2012-03-09460473455467328,100233.50
2012-03-08464464450452126,900226
2012-03-07449465446464112,400232
2012-03-06466466450460110,100230
2012-03-05451466445466200,000233
2012-03-0244645344244996,600224.50
2012-03-01449460440442158,800221
2012-02-29459468449450256,600225
2012-02-28456468448461420,600230.50
2012-02-27421466419459633,300229.50
2012-02-24420420414417131,400208.50
2012-02-23409423406418183,900209
2012-02-22393412391409205,400204.50
2012-02-2138339538339379,500196.50
2012-02-2039339338438580,500192.50
2012-02-1739539738339195,300195.50
2012-02-16395403390390100,800195
2012-02-15386402386402285,900201
2012-02-14393405393405153,200202.50
2012-02-13379399375392101,500196
2012-02-10395398382385138,200192.50
2012-02-09382394380390121,800195
2012-02-08369388369388181,500194
2012-02-0736436836136649,300183
2012-02-0635936535536481,200182
2012-02-0335535635035338,800176.50
2012-02-0236036135535521,800177.50
2012-02-0134735934735432,500177
2012-01-3135835834635265,300176
2012-01-3036036135135149,600175.50
2012-01-2735936635735875,900179
2012-01-2635536435535781,800178.50
2012-01-25340355337354122,700177
2012-01-2434935133834347,000171.50
2012-01-2335336334634755,700173.50
2012-01-2034735134335053,800175
2012-01-1933734833534663,400173
2012-01-1833334233033748,300168.50
2012-01-1733233232633222,800166
2012-01-1632133032032938,700164.50
2012-01-1332633032532930,200164.50
2012-01-1233133332432659,100163
2012-01-1133233432733428,400167
2012-01-1033333432533223,100166
2012-01-0632833232732916,000164.50
2012-01-0534034032833023,800165
2012-01-0432633732633319,600166.50

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