6319 (株)シンニッタン の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3052252551351729,100258.50
2014-12-2951852951452552,000262.50
2014-12-2650751550751424,600257
2014-12-2550751450650759,500253.50
2014-12-2451851951251553,500257.50
2014-12-2251551550851549,200257.50
2014-12-1951251550751460,100257
2014-12-1850551049950669,600253
2014-12-17490502488488121,900244
2014-12-1650050849249568,100247.50
2014-12-1549550749550245,200251
2014-12-12512519505505102,300252.50
2014-12-1151552551352051,000260
2014-12-1051853351552484,000262
2014-12-0952653252252240,700261
2014-12-0853854253353443,100267
2014-12-0553353852853837,300269
2014-12-0453353752353382,100266.50
2014-12-0353453652152382,100261.50
2014-12-0252053051752184,100260.50
2014-12-0152352751752174,300260.50
2014-11-2852052850952191,300260.50
2014-11-2754054152152168,000260.50
2014-11-2653654253253751,600268.50
2014-11-2554254353353968,000269.50
2014-11-2154354553154245,700271
2014-11-2055055054454728,400273.50
2014-11-1954755654454680,500273
2014-11-18552563544550157,000275
2014-11-17552560537551165,800275.50
2014-11-1459459457358274,500291
2014-11-1358859457659252,700296
2014-11-1259759958158850,300294
2014-11-1158959558359435,000297
2014-11-1058058756558554,800292.50
2014-11-0758358357658019,300290
2014-11-0658159057557642,200288
2014-11-0557958656858446,400292
2014-11-04569580555580100,000290
2014-10-3156056555256565,800282.50
2014-10-30550563543560111,800280
2014-10-2955055254554921,700274.50
2014-10-2854755053954226,000271
2014-10-2755555553854920,700274.50
2014-10-2456056052954073,700270
2014-10-2356056055455427,700277
2014-10-2256056455456435,700282
2014-10-2156056054555137,800275.50
2014-10-2054056154055860,200279
2014-10-1755655653053159,700265.50
2014-10-1654654953853969,300269.50
2014-10-15550561548560136,600280
2014-10-14559563546551180,500275.50
2014-10-10575585560571209,900285.50
2014-10-09606617597601253,800300.50
2014-10-08568599566596198,200298
2014-10-07585588567577100,900288.50
2014-10-0657558255857881,900289
2014-10-0354056654056576,500282.50
2014-10-02560562520539146,000269.50
2014-10-0159259257858066,700290
2014-09-30591595571591129,600295.50
2014-09-29574591570587104,400293.50
2014-09-2656457055656780,300283.50
2014-09-25550574550568177,900284
2014-09-2453755453555084,700275
2014-09-2254254653854244,100271
2014-09-1952954352954287,400271
2014-09-1852853552653357,000266.50
2014-09-1753553852653040,100265
2014-09-1653453853253846,300269
2014-09-1252953752053493,000267
2014-09-1152853452352850,600264
2014-09-1051052950752773,300263.50
2014-09-0952553051851886,000259
2014-09-08534534524525131,900262.50
2014-09-05517540517529197,800264.50
2014-09-0451151750850997,900254.50
2014-09-03498508492504125,800252
2014-09-0249549849049267,200246
2014-09-0149549548149490,100247
2014-08-2947649547548993,000244.50
2014-08-2846547046547052,000235
2014-08-2746046546046415,000232
2014-08-2646146646046330,600231.50
2014-08-2546346445846322,500231.50
2014-08-2246046645645715,800228.50
2014-08-2146446546046224,600231
2014-08-2046346446046219,800231
2014-08-1946546946146530,800232.50
2014-08-1846346946246463,100232
2014-08-1545746545546377,100231.50
2014-08-1445245745045224,300226
2014-08-1345445845245326,300226.50
2014-08-12465465448453117,400226.50
2014-08-1143143443143325,700216.50
2014-08-0843443942542833,700214
2014-08-0744244343443820,200219
2014-08-0644044243643628,900218
2014-08-0544344744044017,700220
2014-08-0444945044244528,200222.50
2014-08-0144844844144329,300221.50
2014-07-3145145444644729,700223.50
2014-07-3045045545045225,100226
2014-07-2944545244545127,700225.50
2014-07-2844544744144539,400222.50
2014-07-2545145144244850,500224
2014-07-2444445244444752,700223.50
2014-07-2344245144244733,300223.50
2014-07-2244645144044563,200222.50
2014-07-1845545543744346,600221.50
2014-07-1745046344644991,200224.50
2014-07-1644245044144326,500221.50
2014-07-1544044644044240,400221
2014-07-1443844943844616,100223
2014-07-1144644643144248,500221
2014-07-1045545544844836,800224
2014-07-0946446445245428,200227
2014-07-0846246245245754,100228.50
2014-07-0746246446146118,500230.50
2014-07-0446546645746341,900231.50
2014-07-0346546546046036,200230
2014-07-0246046546046438,700232
2014-07-0146046745846164,900230.50
2014-06-3045446045345730,400228.50
2014-06-2745945945045239,000226
2014-06-2646246244745727,600228.50
2014-06-2546346544545671,200228
2014-06-2446446546046446,100232
2014-06-2346446445846127,500230.50
2014-06-2045446045346065,600230
2014-06-1945646344345289,400226
2014-06-1845746245445960,800229.50
2014-06-17441465441460117,900230
2014-06-1646446444744973,100224.50
2014-06-13462463450457134,700228.50
2014-06-12439480438461365,500230.50
2014-06-1143443543043542,800217.50
2014-06-1043143642943442,600217
2014-06-0943043743043133,500215.50
2014-06-0643043142643033,200215
2014-06-0543243542742862,600214
2014-06-0442443042342744,800213.50
2014-06-03415427415424130,000212
2014-06-0240341040340743,200203.50
2014-05-3040240440240323,700201.50
2014-05-293994043994029,500201
2014-05-2840440440140213,500201
2014-05-2739940539940334,400201.50
2014-05-2640340440240415,600202
2014-05-2340440439640029,700200
2014-05-2239940039540037,000200
2014-05-2139139839139412,900197
2014-05-2040040439839928,000199.50
2014-05-1939740239140034,000200
2014-05-1639039538239257,900196
2014-05-1539940239339519,200197.50
2014-05-1439940239839921,100199.50
2014-05-1340340839940220,000201
2014-05-1240440640240319,300201.50
2014-05-0939540639540123,400200.50
2014-05-0839440239439912,000199.50
2014-05-0740940940040029,900200
2014-05-024104134084098,600204.50
2014-05-0140741640441467,400207
2014-04-3040841140441067,700205
2014-04-2841341340340627,700203
2014-04-2541041540641279,300206
2014-04-2440340939640631,700203
2014-04-2340840840040316,500201.50
2014-04-2240740739840144,300200.50
2014-04-2140640940440535,100202.50
2014-04-1840441040040766,200203.50
2014-04-17404406398404100,100202
2014-04-1639340339340152,700200.50
2014-04-1539039639039361,200196.50
2014-04-1438039338039140,500195.50
2014-04-1138639238238833,600194
2014-04-1039840339339556,400197.50
2014-04-0939940339339892,400199
2014-04-08398406398405151,400202.50
2014-04-07398406397405109,300202.50
2014-04-0439540239540153,800200.50
2014-04-0339940239740080,000200
2014-04-0239940239839968,700199.50
2014-04-01391402391401113,600200.50
2014-03-3139039338839155,200195.50
2014-03-28388390383390111,500195
2014-03-2738138237537870,900189
2014-03-26383392383390105,700195
2014-03-2538538838238676,900193
2014-03-24383393383385107,300192.50
2014-03-2038939238538597,100192.50
2014-03-19386397386391109,600195.50
2014-03-1839139538438959,500194.50
2014-03-1739039038338458,900192
2014-03-14386390381386531,200193
2014-03-1338939138538665,400193
2014-03-1239039238738850,800194
2014-03-1139439539139454,700197
2014-03-1039039338638713,700193.50
2014-03-0738438938338942,900194.50
2014-03-0638438437838226,900191
2014-03-0538338337837931,800189.50
2014-03-0437037937037847,000189
2014-03-0337537536937087,700185
2014-02-2838438637838051,000190
2014-02-2739039638438629,300193
2014-02-2638839838839258,900196
2014-02-2538439038338961,300194.50
2014-02-2438739038138345,800191.50
2014-02-2139039038238736,600193.50
2014-02-20384387378379115,700189.50
2014-02-1940040038638788,400193.50
2014-02-1839339638439443,300197
2014-02-1739639638438844,400194
2014-02-1440340538639683,900198
2014-02-1340040038939047,300195
2014-02-1239640539339671,700198
2014-02-1039739739039337,900196.50
2014-02-0739539538138271,800191
2014-02-0638138237337477,900187
2014-02-0539439437338188,300190.50
2014-02-04380383359372258,400186
2014-02-03400403388389145,100194.50
2014-01-31413413395403114,700201.50
2014-01-3039640339540071,400200
2014-01-2939540539540257,200201
2014-01-2839340239139380,000196.50
2014-01-27388397387393112,200196.50
2014-01-24406407400402110,800201
2014-01-2342042040840965,200204.50
2014-01-2241942241442278,100211
2014-01-2142142241341956,600209.50
2014-01-2042142241542057,100210
2014-01-17413425412421149,700210.50
2014-01-16406420405419169,500209.50
2014-01-15402411400409108,200204.50
2014-01-14401405398402108,600201
2014-01-1040640840240763,200203.50
2014-01-0941041140140873,900204
2014-01-08406409398408105,300204
2014-01-0740240540040150,900200.50
2014-01-0640840940440772,700203.50

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