1. HOME >
  2. 株価時系列 >
  3. 6319 >
  4. 2020年

6319 (株)シンニッタン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30211214208213160,200213
2020-12-29199212199212344,600212
2020-12-28201202196198130,300198
2020-12-2519820119720081,000200
2020-12-24196198194198176,400198
2020-12-2319819819319594,500195
2020-12-22204204195196199,300196
2020-12-21206207201204156,000204
2020-12-18207208201205245,400205
2020-12-17200209199208303,300208
2020-12-16198200195197513,800197
2020-12-1518919018718960,500189
2020-12-1418819118718996,700189
2020-12-11190191186186108,200186
2020-12-10192192187188137,900188
2020-12-0919219319019263,100192
2020-12-0819119219019062,500190
2020-12-07194195191191184,200191
2020-12-04193194190193175,300193
2020-12-03188195187193253,700193
2020-12-02185188185186100,200186
2020-12-01182187182185130,200185
2020-11-30186186183183132,800183
2020-11-27185186183183235,800183
2020-11-261892051821851,679,900185
2020-11-25183184180180497,100180
2020-11-24185187183184219,800184
2020-11-20186186183185165,100185
2020-11-19191192187188104,500188
2020-11-18194195192193132,100193
2020-11-17196200194197108,500197
2020-11-16189200189193262,600193
2020-11-1320320319820271,200202
2020-11-1220820820320435,800204
2020-11-1120820920520747,500207
2020-11-1020120720120681,500206
2020-11-0919820019720030,400200
2020-11-0619619819219847,400198
2020-11-0519419519119546,200195
2020-11-0419519719319633,700196
2020-11-0219319519119365,500193
2020-10-3020120119119379,600193
2020-10-2920020319820260,600202
2020-10-28207241200200805,500200
2020-10-2720220219920235,400202
2020-10-2620420420020021,200200
2020-10-2320320420020130,300201
2020-10-2220720820220247,400202
2020-10-2120520720520519,800205
2020-10-2021021020320343,500203
2020-10-1920921220921024,200210
2020-10-1621121120820846,900208
2020-10-1521521521121121,300211
2020-10-1421822021521524,000215
2020-10-1321922121821829,300218
2020-10-1222022122022014,800220
2020-10-0922322322122217,400222
2020-10-0822522622222428,800224
2020-10-0722322622222434,600224
2020-10-0622922922222540,900225
2020-10-0523023022522931,000229
2020-10-0222923422222268,600222
2020-09-3023624122722856,700228
2020-09-2923323722723337,900233
2020-09-2822723322323361,700233
2020-09-2522322522122330,800223
2020-09-2422922922022238,700222
2020-09-2323023022322744,100227
2020-09-1822923022323065,500230
2020-09-1722523022522954,700229
2020-09-1622322522122545,900225
2020-09-1522522521822234,900222
2020-09-1421622321522359,100223
2020-09-1121521721421557,300215
2020-09-1021521521221455,200214
2020-09-0921221321121141,700211
2020-09-0821421521221524,500215
2020-09-0721121421121320,000213
2020-09-0421121320921138,000211
2020-09-0321321621321318,700213
2020-09-0221321421221411,700214
2020-09-0121421521221223,900212
2020-08-3121921921321335,700213
2020-08-2821821821221369,600213
2020-08-2721621721321621,900216
2020-08-262152152132148,500214
2020-08-2521521721321531,500215
2020-08-2421421421021228,900212
2020-08-2121321521321428,100214
2020-08-2021421521221323,300213
2020-08-1921621721421520,500215
2020-08-1821722021521531,200215
2020-08-1722022021521822,900218
2020-08-1422122121721716,500217
2020-08-1321822221522137,600221
2020-08-1221722221422137,400221
2020-08-1121321721021623,500216
2020-08-0721221220920917,900209
2020-08-0621521521121214,700212
2020-08-0521721721021321,300213
2020-08-0421221721021729,500217
2020-08-0321021220720839,000208
2020-07-3121721720920950,000209
2020-07-3021821821221725,200217
2020-07-2922222221721716,300217
2020-07-2823323322222624,500226
2020-07-2722123321723334,600233
2020-07-2222522521822022,500220
2020-07-2121922621622623,100226
2020-07-2021822021622018,800220
2020-07-1722422421821824,200218
2020-07-1622722922122525,800225
2020-07-1521422621422652,900226
2020-07-1421521521021228,900212
2020-07-1321021720921547,500215
2020-07-1021721720820964,000209
2020-07-0922322321722023,900220
2020-07-0822422622022029,500220
2020-07-0723523522522514,200225
2020-07-0622723122223029,400230
2020-07-0322622822022156,800221
2020-07-02236267225226164,000226
2020-07-0123723722822930,100229
2020-06-3024324323523717,100237
2020-06-2924524523523527,100235
2020-06-2624324424024328,100243
2020-06-2524624624124227,600242
2020-06-2425425424924911,600249
2020-06-2325325324725132,700251
2020-06-2225625625225211,100252
2020-06-1925625825025735,700257
2020-06-1825525624925524,000255
2020-06-1726526525425435,700254
2020-06-1624626624526650,000266
2020-06-1525525524424443,000244
2020-06-1224325624225448,400254
2020-06-1128128126426442,500264
2020-06-1027428227028249,000282
2020-06-0928228226927528,200275
2020-06-0827727927227939,500279
2020-06-0527827826927236,700272
2020-06-0428728727727734,900277
2020-06-0329129227828536,200285
2020-06-0227728127428128,600281
2020-06-0128328327127140,400271
2020-05-2929829828428443,600284
2020-05-2828929828229883,900298
2020-05-2727628626928643,400286
2020-05-2627328026828061,200280
2020-05-2525826024926018,900260
2020-05-2225525625025110,600251
2020-05-2125925925125426,400254
2020-05-2025625825225826,200258
2020-05-1924725824725833,100258
2020-05-1824524824224640,600246
2020-05-1524825224125125,100251
2020-05-1425925924624829,800248
2020-05-1326526525526126,700261
2020-05-1226826926426912,600269
2020-05-1125226925226946,800269
2020-05-0825726025026027,100260
2020-05-0724725124624925,500249
2020-05-0125325324524535,400245
2020-04-3025525524825454,200254
2020-04-2824824823624726,200247
2020-04-2724324924224716,100247
2020-04-2424924923924215,900242
2020-04-2323524823524821,800248
2020-04-2224424423223536,200235
2020-04-2125425424524737,200247
2020-04-2024525824425826,300258
2020-04-1725426324724841,700248
2020-04-1623525423525426,700254
2020-04-1524724723723739,600237
2020-04-1425525524224927,400249
2020-04-1326026024324524,800245
2020-04-1026026425025856,500258
2020-04-0926026024925252,800252
2020-04-08232252230249109,100249
2020-04-0721923421923276,300232
2020-04-0620521619221694,000216
2020-04-0321221820320655,500206
2020-04-0222122121221379,700213
2020-04-0122022921622491,700224
2020-03-3123623621922468,700224
2020-03-3023723722322982,500229
2020-03-27241241231241147,900241
2020-03-26229236224234116,400234
2020-03-25240241227234108,500234
2020-03-24221231216222104,000222
2020-03-23212220202216146,900216
2020-03-1921922120921054,300210
2020-03-1823023721621867,400218
2020-03-17214234206230118,400230
2020-03-1625025021722082,300220
2020-03-13214224208220126,700220
2020-03-1224525123423793,800237
2020-03-1126727525125168,500251
2020-03-1026027024526980,100269
2020-03-09276276250260186,900260
2020-03-06301302282282103,700282
2020-03-0531031230230687,400306
2020-03-0430030829930751,800307
2020-03-03316321298299143,400299
2020-03-02310322309316110,500316
2020-02-28313322307310139,300310
2020-02-2735335332732886,300328
2020-02-2635935933834290,500342
2020-02-2536836835135996,600359
2020-02-21391395380382252,300382
2020-02-20465465389392289,000392
2020-02-1944346342945570,900455
2020-02-1843944643644335,300443
2020-02-1745245444044144,100441
2020-02-1445546244746041,400460
2020-02-1345146045145829,900458
2020-02-1246546643844868,500448
2020-02-1046046945846414,900464
2020-02-0746947046046325,900463
2020-02-0646746746246645,200466
2020-02-0546747045946230,000462
2020-02-0445445944945912,900459
2020-02-0344945544845213,300452
2020-01-3145646245245524,200455
2020-01-3046546643645070,600450
2020-01-2946646645146522,700465
2020-01-2846247144146943,600469
2020-01-2746846844446751,400467
2020-01-2446547646247328,700473
2020-01-2346547146246511,500465
2020-01-2247647646646627,800466
2020-01-2148149447747941,000479
2020-01-2047948147447918,200479
2020-01-1747948347747925,800479
2020-01-1647348047347816,500478
2020-01-1546547146247120,700471
2020-01-1446246345646319,800463
2020-01-1045445845045526,300455
2020-01-0945245445045319,000453
2020-01-0844845143744521,000445
2020-01-0744045144045131,500451
2020-01-0644044543244251,500442

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