6319 (株)シンニッタン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 623 | 623 | 604 | 613 | 11,600 | 306.50 |
| 2015-12-29 | 600 | 624 | 600 | 613 | 15,500 | 306.50 |
| 2015-12-28 | 606 | 607 | 597 | 606 | 18,100 | 303 |
| 2015-12-25 | 588 | 614 | 588 | 611 | 17,300 | 305.50 |
| 2015-12-24 | 596 | 596 | 587 | 593 | 22,600 | 296.50 |
| 2015-12-22 | 601 | 608 | 595 | 596 | 17,700 | 298 |
| 2015-12-21 | 619 | 619 | 599 | 605 | 20,700 | 302.50 |
| 2015-12-18 | 617 | 639 | 610 | 623 | 33,100 | 311.50 |
| 2015-12-17 | 620 | 620 | 606 | 612 | 20,100 | 306 |
| 2015-12-16 | 608 | 618 | 602 | 612 | 29,400 | 306 |
| 2015-12-15 | 619 | 620 | 604 | 608 | 17,800 | 304 |
| 2015-12-14 | 610 | 626 | 604 | 624 | 25,200 | 312 |
| 2015-12-11 | 637 | 644 | 622 | 630 | 54,800 | 315 |
| 2015-12-10 | 603 | 613 | 580 | 605 | 24,700 | 302.50 |
| 2015-12-09 | 621 | 634 | 607 | 611 | 34,900 | 305.50 |
| 2015-12-08 | 632 | 638 | 618 | 625 | 26,900 | 312.50 |
| 2015-12-07 | 632 | 648 | 632 | 638 | 21,500 | 319 |
| 2015-12-04 | 626 | 640 | 621 | 628 | 29,100 | 314 |
| 2015-12-03 | 643 | 643 | 632 | 636 | 14,600 | 318 |
| 2015-12-02 | 660 | 660 | 620 | 643 | 95,400 | 321.50 |
| 2015-12-01 | 604 | 666 | 604 | 650 | 127,600 | 325 |
| 2015-11-30 | 606 | 610 | 599 | 604 | 18,800 | 302 |
| 2015-11-27 | 610 | 614 | 602 | 606 | 20,100 | 303 |
| 2015-11-26 | 610 | 610 | 603 | 606 | 12,700 | 303 |
| 2015-11-25 | 620 | 620 | 600 | 606 | 23,100 | 303 |
| 2015-11-24 | 612 | 620 | 611 | 618 | 23,500 | 309 |
| 2015-11-20 | 619 | 620 | 610 | 619 | 38,600 | 309.50 |
| 2015-11-19 | 615 | 625 | 611 | 613 | 50,500 | 306.50 |
| 2015-11-18 | 603 | 615 | 603 | 614 | 47,500 | 307 |
| 2015-11-17 | 609 | 609 | 595 | 604 | 47,700 | 302 |
| 2015-11-16 | 568 | 582 | 566 | 582 | 67,100 | 291 |
| 2015-11-13 | 624 | 631 | 617 | 631 | 33,000 | 315.50 |
| 2015-11-12 | 616 | 636 | 614 | 634 | 48,200 | 317 |
| 2015-11-11 | 606 | 620 | 602 | 620 | 34,900 | 310 |
| 2015-11-10 | 595 | 619 | 591 | 610 | 30,600 | 305 |
| 2015-11-09 | 584 | 598 | 579 | 598 | 29,500 | 299 |
| 2015-11-06 | 577 | 583 | 570 | 580 | 17,800 | 290 |
| 2015-11-05 | 570 | 580 | 566 | 570 | 21,100 | 285 |
| 2015-11-04 | 574 | 581 | 569 | 570 | 15,900 | 285 |
| 2015-11-02 | 580 | 583 | 571 | 572 | 15,800 | 286 |
| 2015-10-30 | 586 | 588 | 577 | 583 | 24,800 | 291.50 |
| 2015-10-29 | 584 | 587 | 574 | 587 | 74,500 | 293.50 |
| 2015-10-28 | 569 | 583 | 569 | 579 | 12,700 | 289.50 |
| 2015-10-27 | 576 | 584 | 570 | 570 | 10,700 | 285 |
| 2015-10-26 | 570 | 579 | 567 | 576 | 12,500 | 288 |
| 2015-10-23 | 569 | 572 | 565 | 566 | 14,800 | 283 |
| 2015-10-22 | 570 | 570 | 555 | 560 | 8,400 | 280 |
| 2015-10-21 | 565 | 570 | 558 | 570 | 21,700 | 285 |
| 2015-10-20 | 556 | 556 | 543 | 550 | 19,600 | 275 |
| 2015-10-19 | 550 | 554 | 545 | 549 | 14,700 | 274.50 |
| 2015-10-16 | 565 | 565 | 546 | 552 | 20,500 | 276 |
| 2015-10-15 | 549 | 583 | 549 | 564 | 38,900 | 282 |
| 2015-10-14 | 569 | 571 | 549 | 549 | 30,900 | 274.50 |
| 2015-10-13 | 569 | 578 | 564 | 569 | 17,000 | 284.50 |
| 2015-10-09 | 583 | 583 | 567 | 575 | 21,600 | 287.50 |
| 2015-10-08 | 583 | 583 | 565 | 577 | 18,500 | 288.50 |
| 2015-10-07 | 586 | 587 | 576 | 583 | 22,000 | 291.50 |
| 2015-10-06 | 568 | 588 | 568 | 587 | 76,600 | 293.50 |
| 2015-10-05 | 560 | 568 | 560 | 568 | 74,300 | 284 |
| 2015-10-02 | 547 | 562 | 547 | 560 | 23,400 | 280 |
| 2015-10-01 | 547 | 558 | 542 | 548 | 29,900 | 274 |
| 2015-09-30 | 542 | 556 | 532 | 549 | 18,600 | 274.50 |
| 2015-09-29 | 539 | 547 | 536 | 541 | 19,100 | 270.50 |
| 2015-09-28 | 558 | 558 | 547 | 554 | 17,100 | 277 |
| 2015-09-25 | 558 | 562 | 543 | 559 | 43,800 | 279.50 |
| 2015-09-24 | 554 | 569 | 549 | 560 | 29,300 | 280 |
| 2015-09-18 | 569 | 573 | 560 | 564 | 14,200 | 282 |
| 2015-09-17 | 560 | 573 | 557 | 571 | 17,200 | 285.50 |
| 2015-09-16 | 560 | 565 | 552 | 560 | 16,500 | 280 |
| 2015-09-15 | 560 | 573 | 540 | 558 | 24,200 | 279 |
| 2015-09-14 | 569 | 569 | 554 | 554 | 9,400 | 277 |
| 2015-09-11 | 583 | 583 | 555 | 569 | 74,900 | 284.50 |
| 2015-09-10 | 533 | 549 | 533 | 543 | 18,300 | 271.50 |
| 2015-09-09 | 531 | 547 | 531 | 542 | 22,100 | 271 |
| 2015-09-08 | 533 | 541 | 530 | 530 | 19,400 | 265 |
| 2015-09-07 | 511 | 533 | 510 | 531 | 36,500 | 265.50 |
| 2015-09-04 | 522 | 523 | 510 | 512 | 20,800 | 256 |
| 2015-09-03 | 527 | 534 | 515 | 515 | 24,200 | 257.50 |
| 2015-09-02 | 505 | 528 | 505 | 524 | 37,300 | 262 |
| 2015-09-01 | 515 | 530 | 515 | 519 | 40,500 | 259.50 |
| 2015-08-31 | 521 | 521 | 509 | 515 | 46,600 | 257.50 |
| 2015-08-28 | 531 | 533 | 515 | 523 | 59,300 | 261.50 |
| 2015-08-27 | 525 | 529 | 502 | 513 | 90,100 | 256.50 |
| 2015-08-26 | 495 | 506 | 488 | 498 | 76,300 | 249 |
| 2015-08-25 | 445 | 500 | 445 | 495 | 107,900 | 247.50 |
| 2015-08-24 | 498 | 505 | 477 | 485 | 74,000 | 242.50 |
| 2015-08-21 | 513 | 537 | 509 | 518 | 87,700 | 259 |
| 2015-08-20 | 544 | 552 | 533 | 534 | 33,400 | 267 |
| 2015-08-19 | 560 | 560 | 535 | 542 | 59,700 | 271 |
| 2015-08-18 | 566 | 566 | 559 | 561 | 23,800 | 280.50 |
| 2015-08-17 | 554 | 567 | 551 | 562 | 27,500 | 281 |
| 2015-08-14 | 558 | 562 | 553 | 555 | 41,500 | 277.50 |
| 2015-08-13 | 569 | 570 | 560 | 562 | 29,400 | 281 |
| 2015-08-12 | 553 | 588 | 553 | 568 | 66,600 | 284 |
| 2015-08-11 | 599 | 599 | 590 | 593 | 29,100 | 296.50 |
| 2015-08-10 | 595 | 603 | 586 | 598 | 30,800 | 299 |
| 2015-08-07 | 585 | 600 | 585 | 589 | 28,200 | 294.50 |
| 2015-08-06 | 584 | 600 | 584 | 590 | 28,900 | 295 |
| 2015-08-05 | 587 | 599 | 570 | 582 | 39,100 | 291 |
| 2015-08-04 | 594 | 594 | 580 | 587 | 24,700 | 293.50 |
| 2015-08-03 | 590 | 599 | 589 | 592 | 20,000 | 296 |
| 2015-07-31 | 588 | 595 | 579 | 593 | 28,400 | 296.50 |
| 2015-07-30 | 580 | 599 | 573 | 573 | 66,400 | 286.50 |
| 2015-07-29 | 580 | 584 | 572 | 578 | 14,100 | 289 |
| 2015-07-28 | 575 | 590 | 566 | 579 | 25,600 | 289.50 |
| 2015-07-27 | 587 | 589 | 575 | 581 | 39,000 | 290.50 |
| 2015-07-24 | 597 | 599 | 591 | 592 | 14,300 | 296 |
| 2015-07-23 | 597 | 609 | 597 | 601 | 17,400 | 300.50 |
| 2015-07-22 | 600 | 603 | 594 | 597 | 27,000 | 298.50 |
| 2015-07-21 | 610 | 614 | 603 | 607 | 33,100 | 303.50 |
| 2015-07-17 | 606 | 612 | 603 | 607 | 8,600 | 303.50 |
| 2015-07-16 | 612 | 614 | 605 | 608 | 16,900 | 304 |
| 2015-07-15 | 609 | 618 | 601 | 607 | 43,200 | 303.50 |
| 2015-07-14 | 617 | 617 | 599 | 608 | 29,200 | 304 |
| 2015-07-13 | 590 | 598 | 584 | 588 | 21,800 | 294 |
| 2015-07-10 | 580 | 598 | 576 | 581 | 45,300 | 290.50 |
| 2015-07-09 | 558 | 582 | 545 | 579 | 46,600 | 289.50 |
| 2015-07-08 | 600 | 609 | 578 | 578 | 54,400 | 289 |
| 2015-07-07 | 594 | 613 | 594 | 599 | 35,300 | 299.50 |
| 2015-07-06 | 597 | 608 | 590 | 594 | 41,600 | 297 |
| 2015-07-03 | 614 | 616 | 600 | 607 | 30,300 | 303.50 |
| 2015-07-02 | 621 | 630 | 613 | 617 | 34,900 | 308.50 |
| 2015-07-01 | 630 | 640 | 609 | 621 | 57,400 | 310.50 |
| 2015-06-30 | 593 | 640 | 582 | 626 | 119,800 | 313 |
| 2015-06-29 | 596 | 605 | 586 | 590 | 48,500 | 295 |
| 2015-06-26 | 602 | 610 | 588 | 598 | 54,400 | 299 |
| 2015-06-25 | 591 | 614 | 591 | 602 | 119,700 | 301 |
| 2015-06-24 | 590 | 595 | 587 | 590 | 47,900 | 295 |
| 2015-06-23 | 588 | 590 | 585 | 588 | 23,900 | 294 |
| 2015-06-22 | 590 | 590 | 581 | 587 | 33,500 | 293.50 |
| 2015-06-19 | 585 | 589 | 582 | 585 | 27,100 | 292.50 |
| 2015-06-18 | 575 | 584 | 568 | 578 | 25,900 | 289 |
| 2015-06-17 | 581 | 584 | 577 | 578 | 14,500 | 289 |
| 2015-06-16 | 588 | 590 | 583 | 583 | 22,700 | 291.50 |
| 2015-06-15 | 587 | 588 | 581 | 587 | 21,100 | 293.50 |
| 2015-06-12 | 586 | 586 | 578 | 581 | 47,900 | 290.50 |
| 2015-06-11 | 582 | 586 | 578 | 580 | 19,200 | 290 |
| 2015-06-10 | 575 | 587 | 574 | 575 | 31,000 | 287.50 |
| 2015-06-09 | 582 | 582 | 575 | 575 | 27,500 | 287.50 |
| 2015-06-08 | 586 | 589 | 576 | 577 | 37,000 | 288.50 |
| 2015-06-05 | 582 | 585 | 576 | 578 | 18,100 | 289 |
| 2015-06-04 | 586 | 590 | 583 | 585 | 23,600 | 292.50 |
| 2015-06-03 | 585 | 588 | 579 | 582 | 28,300 | 291 |
| 2015-06-02 | 590 | 590 | 576 | 583 | 35,200 | 291.50 |
| 2015-06-01 | 581 | 589 | 577 | 586 | 50,500 | 293 |
| 2015-05-29 | 572 | 590 | 566 | 578 | 41,500 | 289 |
| 2015-05-28 | 573 | 575 | 566 | 571 | 30,900 | 285.50 |
| 2015-05-27 | 572 | 573 | 566 | 569 | 35,200 | 284.50 |
| 2015-05-26 | 571 | 572 | 566 | 568 | 18,700 | 284 |
| 2015-05-25 | 576 | 579 | 567 | 569 | 19,100 | 284.50 |
| 2015-05-22 | 581 | 587 | 571 | 575 | 26,700 | 287.50 |
| 2015-05-21 | 582 | 588 | 579 | 581 | 18,700 | 290.50 |
| 2015-05-20 | 590 | 590 | 579 | 584 | 22,200 | 292 |
| 2015-05-19 | 581 | 591 | 581 | 586 | 25,400 | 293 |
| 2015-05-18 | 575 | 599 | 570 | 581 | 70,100 | 290.50 |
| 2015-05-15 | 575 | 586 | 564 | 577 | 38,000 | 288.50 |
| 2015-05-14 | 564 | 574 | 562 | 562 | 19,500 | 281 |
| 2015-05-13 | 574 | 574 | 567 | 569 | 13,700 | 284.50 |
| 2015-05-12 | 574 | 574 | 558 | 562 | 20,100 | 281 |
| 2015-05-11 | 583 | 583 | 569 | 569 | 16,300 | 284.50 |
| 2015-05-08 | 578 | 578 | 568 | 571 | 25,200 | 285.50 |
| 2015-05-07 | 567 | 590 | 560 | 588 | 54,400 | 294 |
| 2015-05-01 | 554 | 567 | 552 | 564 | 38,300 | 282 |
| 2015-04-30 | 562 | 568 | 555 | 560 | 38,400 | 280 |
| 2015-04-28 | 567 | 572 | 561 | 568 | 46,200 | 284 |
| 2015-04-27 | 561 | 568 | 557 | 564 | 21,000 | 282 |
| 2015-04-24 | 565 | 570 | 558 | 558 | 30,600 | 279 |
| 2015-04-23 | 579 | 582 | 565 | 567 | 23,600 | 283.50 |
| 2015-04-22 | 577 | 578 | 571 | 573 | 9,100 | 286.50 |
| 2015-04-21 | 577 | 578 | 565 | 567 | 29,000 | 283.50 |
| 2015-04-20 | 592 | 592 | 577 | 577 | 11,500 | 288.50 |
| 2015-04-17 | 585 | 592 | 585 | 588 | 25,100 | 294 |
| 2015-04-16 | 584 | 594 | 583 | 590 | 121,700 | 295 |
| 2015-04-15 | 584 | 595 | 581 | 592 | 38,400 | 296 |
| 2015-04-14 | 593 | 593 | 584 | 588 | 36,200 | 294 |
| 2015-04-13 | 570 | 589 | 567 | 588 | 68,600 | 294 |
| 2015-04-10 | 583 | 583 | 562 | 570 | 31,200 | 285 |
| 2015-04-09 | 576 | 580 | 569 | 573 | 21,300 | 286.50 |
| 2015-04-08 | 560 | 576 | 558 | 569 | 44,500 | 284.50 |
| 2015-04-07 | 570 | 570 | 558 | 560 | 32,300 | 280 |
| 2015-04-06 | 567 | 576 | 562 | 563 | 21,500 | 281.50 |
| 2015-04-03 | 571 | 578 | 569 | 575 | 30,600 | 287.50 |
| 2015-04-02 | 551 | 569 | 551 | 561 | 50,600 | 280.50 |
| 2015-04-01 | 560 | 567 | 550 | 555 | 75,500 | 277.50 |
| 2015-03-31 | 574 | 577 | 560 | 564 | 40,400 | 282 |
| 2015-03-30 | 594 | 594 | 569 | 575 | 46,100 | 287.50 |
| 2015-03-27 | 587 | 603 | 560 | 577 | 79,000 | 288.50 |
| 2015-03-26 | 595 | 596 | 585 | 587 | 48,600 | 293.50 |
| 2015-03-25 | 595 | 600 | 591 | 592 | 86,500 | 296 |
| 2015-03-24 | 596 | 597 | 583 | 591 | 51,400 | 295.50 |
| 2015-03-23 | 591 | 599 | 584 | 593 | 61,700 | 296.50 |
| 2015-03-20 | 596 | 603 | 590 | 591 | 74,300 | 295.50 |
| 2015-03-19 | 584 | 597 | 583 | 593 | 136,700 | 296.50 |
| 2015-03-18 | 580 | 599 | 571 | 586 | 108,200 | 293 |
| 2015-03-17 | 574 | 579 | 569 | 573 | 55,300 | 286.50 |
| 2015-03-16 | 565 | 573 | 563 | 567 | 25,200 | 283.50 |
| 2015-03-13 | 565 | 575 | 555 | 569 | 86,300 | 284.50 |
| 2015-03-12 | 553 | 554 | 548 | 552 | 57,500 | 276 |
| 2015-03-11 | 548 | 553 | 540 | 548 | 31,100 | 274 |
| 2015-03-10 | 544 | 560 | 544 | 552 | 45,300 | 276 |
| 2015-03-09 | 540 | 540 | 528 | 534 | 53,100 | 267 |
| 2015-03-06 | 558 | 558 | 531 | 538 | 67,000 | 269 |
| 2015-03-05 | 546 | 550 | 543 | 544 | 43,400 | 272 |
| 2015-03-04 | 559 | 559 | 543 | 549 | 35,800 | 274.50 |
| 2015-03-03 | 560 | 563 | 551 | 552 | 16,600 | 276 |
| 2015-03-02 | 564 | 570 | 561 | 561 | 16,100 | 280.50 |
| 2015-02-27 | 569 | 572 | 560 | 568 | 51,100 | 284 |
| 2015-02-26 | 561 | 565 | 556 | 565 | 26,300 | 282.50 |
| 2015-02-25 | 565 | 567 | 550 | 554 | 21,600 | 277 |
| 2015-02-24 | 564 | 568 | 546 | 563 | 45,100 | 281.50 |
| 2015-02-23 | 563 | 570 | 555 | 555 | 21,300 | 277.50 |
| 2015-02-20 | 558 | 560 | 552 | 559 | 18,800 | 279.50 |
| 2015-02-19 | 559 | 559 | 551 | 558 | 22,200 | 279 |
| 2015-02-18 | 556 | 559 | 552 | 555 | 33,600 | 277.50 |
| 2015-02-17 | 548 | 554 | 548 | 552 | 30,200 | 276 |
| 2015-02-16 | 533 | 554 | 533 | 548 | 63,600 | 274 |
| 2015-02-13 | 534 | 542 | 531 | 535 | 49,000 | 267.50 |
| 2015-02-12 | 526 | 534 | 520 | 526 | 65,200 | 263 |
| 2015-02-10 | 530 | 531 | 516 | 518 | 29,800 | 259 |
| 2015-02-09 | 529 | 531 | 522 | 530 | 9,100 | 265 |
| 2015-02-06 | 534 | 534 | 516 | 522 | 32,700 | 261 |
| 2015-02-05 | 532 | 532 | 517 | 518 | 17,900 | 259 |
| 2015-02-04 | 530 | 533 | 524 | 530 | 28,100 | 265 |
| 2015-02-03 | 533 | 533 | 516 | 517 | 36,500 | 258.50 |
| 2015-02-02 | 525 | 534 | 521 | 526 | 15,600 | 263 |
| 2015-01-30 | 534 | 534 | 521 | 534 | 23,600 | 267 |
| 2015-01-29 | 538 | 539 | 526 | 529 | 23,500 | 264.50 |
| 2015-01-28 | 530 | 538 | 530 | 536 | 15,900 | 268 |
| 2015-01-27 | 532 | 540 | 531 | 536 | 41,200 | 268 |
| 2015-01-26 | 524 | 534 | 524 | 531 | 9,800 | 265.50 |
| 2015-01-23 | 529 | 532 | 526 | 529 | 16,900 | 264.50 |
| 2015-01-22 | 528 | 538 | 519 | 525 | 29,100 | 262.50 |
| 2015-01-21 | 530 | 533 | 521 | 526 | 32,300 | 263 |
| 2015-01-20 | 521 | 527 | 511 | 527 | 30,000 | 263.50 |
| 2015-01-19 | 521 | 521 | 510 | 513 | 9,700 | 256.50 |
| 2015-01-16 | 517 | 520 | 505 | 512 | 44,000 | 256 |
| 2015-01-15 | 525 | 525 | 509 | 524 | 36,200 | 262 |
| 2015-01-14 | 529 | 529 | 501 | 505 | 64,200 | 252.50 |
| 2015-01-13 | 530 | 530 | 517 | 525 | 44,700 | 262.50 |
| 2015-01-09 | 525 | 533 | 518 | 525 | 52,800 | 262.50 |
| 2015-01-08 | 519 | 524 | 514 | 519 | 31,100 | 259.50 |
| 2015-01-07 | 505 | 525 | 505 | 515 | 24,100 | 257.50 |
| 2015-01-06 | 515 | 517 | 508 | 509 | 61,300 | 254.50 |
| 2015-01-05 | 529 | 530 | 523 | 523 | 34,800 | 261.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
