6319 (株)シンニッタン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30405410402409127,900204.50
2013-12-27407407397405134,600202.50
2013-12-2638339638339368,000196.50
2013-12-25379391379383142,600191.50
2013-12-24401403380387140,900193.50
2013-12-20403404400402147,700201
2013-12-19400404400403169,900201.50
2013-12-1839839839439759,000198.50
2013-12-1739739939339764,600198.50
2013-12-16394397390392144,400196
2013-12-13394395388392148,300196
2013-12-1239139338939045,900195
2013-12-1139039338639147,300195.50
2013-12-1038738938638834,800194
2013-12-0938639038638849,200194
2013-12-0638539038538835,700194
2013-12-0538739138638672,700193
2013-12-0438839138638766,300193.50
2013-12-03385394385390104,600195
2013-12-0238639038638657,400193
2013-11-2938538838538828,000194
2013-11-2838639038338871,300194
2013-11-2738338638238536,300192.50
2013-11-2638538538038366,000191.50
2013-11-2538038638038567,100192.50
2013-11-22383389383384104,700192
2013-11-2138338437438371,600191.50
2013-11-2037838337838054,200190
2013-11-1938338337938051,700190
2013-11-1838238738038359,500191.50
2013-11-15383383375379182,100189.50
2013-11-1437137736937574,200187.50
2013-11-1337437436436857,300184
2013-11-1236437636437341,800186.50
2013-11-1137037136336629,800183
2013-11-0836137135636360,700181.50
2013-11-0736936936436727,300183.50
2013-11-0636537136136983,700184.50
2013-11-0537337536536629,800183
2013-11-0137637736437060,500185
2013-10-3137437836537564,800187.50
2013-10-30382382376376153,400188
2013-10-29385385375381116,000190.50
2013-10-2838638638138448,700192
2013-10-2539039038238349,900191.50
2013-10-2438938938038841,500194
2013-10-2339039137838290,000191
2013-10-22379390379390170,300195
2013-10-2137538037537989,700189.50
2013-10-1837237537037034,600185
2013-10-1737437737337446,700187
2013-10-1637437437037147,500185.50
2013-10-1537938037137361,100186.50
2013-10-11378382364380226,400190
2013-10-10366379366378116,700189
2013-10-09351362350358137,500179
2013-10-08359364351354152,300177
2013-10-0737037236436756,400183.50
2013-10-0437437536636951,100184.50
2013-10-03369381367376176,800188
2013-10-0237937936336871,800184
2013-10-0137338237237490,800187
2013-09-3038038137237377,200186.50
2013-09-27372382367380143,600190
2013-09-2635937235937261,500186
2013-09-25370371361367102,400183.50
2013-09-2436437136436880,900184
2013-09-20374376361369158,700184.50
2013-09-1936637436637293,700186
2013-09-1836336535836447,900182
2013-09-1735436535235870,200179
2013-09-13357359346352171,600176
2013-09-12368368357359146,500179.50
2013-09-11377377368370140,600185
2013-09-10354369351368193,700184
2013-09-09345345337345117,700172.50
2013-09-0633933933633741,600168.50
2013-09-0534234333433891,200169
2013-09-0434134233634128,100170.50
2013-09-0333534233034284,700171
2013-09-0233633633133178,500165.50
2013-08-3034234433533596,200167.50
2013-08-2934234233533691,200168
2013-08-2834134334134237,300171
2013-08-2734434534134343,300171.50
2013-08-2634734734234431,300172
2013-08-2334535034334678,000173
2013-08-2234234334034244,600171
2013-08-2134334434034162,300170.50
2013-08-20343350343344121,700172
2013-08-1934434734034553,700172.50
2013-08-1634435134034189,200170.50
2013-08-15355357339344128,000172
2013-08-1435135534435454,300177
2013-08-1334835234335159,400175.50
2013-08-12341353337341215,100170.50
2013-08-0936837436436563,600182.50
2013-08-08382386360371176,900185.50
2013-08-07392398377382103,300191
2013-08-0639639939139941,300199.50
2013-08-0539440039239935,700199.50
2013-08-0239740639340154,800200.50
2013-08-0138539837739777,000198.50
2013-07-3138238937538796,000193.50
2013-07-3037038736938665,800193
2013-07-2938838937137395,200186.50
2013-07-2639639839039588,000197.50
2013-07-2540440839840271,900201
2013-07-2440740940340635,900203
2013-07-2340741140540980,000204.50
2013-07-2241041039640453,600202
2013-07-19414414402410147,500205
2013-07-18400416399414220,300207
2013-07-1739540038739885,000199
2013-07-16400402397398101,400199
2013-07-12400408397400286,100200
2013-07-11387396382395148,000197.50
2013-07-10375393375392258,800196
2013-07-0937437737037552,300187.50
2013-07-0837537637037054,800185
2013-07-0536437136137166,800185.50
2013-07-0436036135435720,800178.50
2013-07-0336336335035770,700178.50
2013-07-02351356350356109,900178
2013-07-0135035034034668,900173
2013-06-28340346335344120,600172
2013-06-27335340330339110,000169.50
2013-06-2634134233333463,300167
2013-06-2534334533634072,600170
2013-06-2435335434134345,800171.50
2013-06-2134034733634539,600172.50
2013-06-2035335334334763,000173.50
2013-06-1934935434634868,900174
2013-06-1834834833934053,100170
2013-06-1733734733734348,600171.50
2013-06-14343346336339111,100169.50
2013-06-1334034533133384,800166.50
2013-06-1234534933434692,000173
2013-06-1135235834635159,900175.50
2013-06-1034135134135081,500175
2013-06-07332337318327239,000163.50
2013-06-06355358337340146,400170
2013-06-05364372357357104,300178.50
2013-06-04361363353361184,000180.50
2013-06-03380380362363167,400181.50
2013-05-3138538537938367,300191.50
2013-05-30391391377377130,900188.50
2013-05-29389399389392130,200196
2013-05-28377390376385131,200192.50
2013-05-27386388380381119,700190.50
2013-05-24408409380398204,200199
2013-05-23425426399399259,600199.50
2013-05-22429436423426290,300213
2013-05-21420426418422219,400211
2013-05-20417419413415179,400207.50
2013-05-17402412402408220,900204
2013-05-16400408391402554,600201
2013-05-15449455435452244,900226
2013-05-14445449440447130,900223.50
2013-05-1344344343743996,100219.50
2013-05-10447447432439160,200219.50
2013-05-09436449433437190,700218.50
2013-05-08434436428430176,700215
2013-05-07430434425431117,100215.50
2013-05-0242142541842261,700211
2013-05-01426429416419135,400209.50
2013-04-30416434413426326,800213
2013-04-26411412399401108,500200.50
2013-04-25407414407410101,000205
2013-04-2440440740040785,700203.50
2013-04-2339740039639852,900199
2013-04-2239340139339578,200197.50
2013-04-19395395390391144,500195.50
2013-04-1839039938939277,200196
2013-04-17395402388392118,900196
2013-04-1638840038639198,400195.50
2013-04-1540540639339498,700197
2013-04-1240941240540759,400203.50
2013-04-11411419405408107,400204
2013-04-1040441040440841,900204
2013-04-09410413402403104,600201.50
2013-04-08409410400409102,200204.50
2013-04-05405409394401111,300200.50
2013-04-04388395376394170,000197
2013-04-03391397384397131,300198.50
2013-04-02389397382391119,600195.50
2013-04-01420420395395158,400197.50
2013-03-2942242541041562,600207.50
2013-03-28430431407416123,600208
2013-03-2743043542542983,100214.50
2013-03-26443446426440146,300220
2013-03-25445448441444152,100222
2013-03-22428449427440203,600220
2013-03-21453453437441226,600220.50
2013-03-19429442426441352,100220.50
2013-03-18408429401425589,900212.50
2013-03-15398405398399230,900199.50
2013-03-14395396390393154,600196.50
2013-03-13394397391391121,300195.50
2013-03-12402403394396158,000198
2013-03-11392398391397183,000198.50
2013-03-08391398387391203,700195.50
2013-03-0739439839039198,900195.50
2013-03-06401402391392126,200196
2013-03-0540540639739782,700198.50
2013-03-04408409397401153,600200.50
2013-03-01390403390400162,900200
2013-02-28386389382388146,200194
2013-02-2738238637938497,000192
2013-02-26380387377382153,500191
2013-02-2538138437637995,500189.50
2013-02-2238038537537776,400188.50
2013-02-2138738938038180,000190.50
2013-02-2038438738038660,700193
2013-02-1938538537937957,300189.50
2013-02-1837138537138459,100192
2013-02-15379379357369157,900184.50
2013-02-14375397373386121,800193
2013-02-13386389369373169,600186.50
2013-02-12406407386386130,900193
2013-02-0840741140440676,300203
2013-02-0741141240541068,700205
2013-02-0641441641041196,100205.50
2013-02-0541041240340668,500203
2013-02-04406418405411125,900205.50
2013-02-0140140639540295,500201
2013-01-31409410398403109,900201.50
2013-01-3040041040040963,900204.50
2013-01-2940540840040058,100200
2013-01-28405410400405103,400202.50
2013-01-25392403389396133,800198
2013-01-2438339038038896,400194
2013-01-23392392380387125,600193.50
2013-01-2239439538739294,800196
2013-01-2140040038839385,200196.50
2013-01-18392393383392114,000196
2013-01-17390394380384134,300192
2013-01-1640140339339392,100196.50
2013-01-15400409398401141,900200.50
2013-01-11399401392399136,500199.50
2013-01-10386398383393131,600196.50
2013-01-09372387372382101,400191
2013-01-08384384375376114,300188
2013-01-07382399375383233,300191.50
2013-01-04379380368380183,900190

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