1. HOME >
  2. 株価時系列 >
  3. 6319 >
  4. 2021年

6319 (株)シンニッタン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3022923122623166,900231
2021-12-2922423022423054,000230
2021-12-2822522522222360,600223
2021-12-2722522522322460,400224
2021-12-2422522622222554,300225
2021-12-2322222522222548,400225
2021-12-2222222322022244,900222
2021-12-2122522521922061,900220
2021-12-20224224219219114,400219
2021-12-1722422722422770,100227
2021-12-16226228224227103,700227
2021-12-1521722421722389,700223
2021-12-14221223217219111,200219
2021-12-1322622622122354,800223
2021-12-1022522622322350,500223
2021-12-0922922922522879,000228
2021-12-0823123222822974,200229
2021-12-0722323122323186,400231
2021-12-06223225220222140,200222
2021-12-0321922421922454,400224
2021-12-0221722321722071,200220
2021-12-01214220213218125,200218
2021-11-30218222213213133,700213
2021-11-29220221215216166,000216
2021-11-26228228223223102,700223
2021-11-2522823022622946,900229
2021-11-2423023122622657,000226
2021-11-2222823022623032,700230
2021-11-1922422922422994,400229
2021-11-1822422622122693,500226
2021-11-17227227223224104,700224
2021-11-1622722922522795,400227
2021-11-1523023122722797,200227
2021-11-1222623022623075,600230
2021-11-1122522722422767,200227
2021-11-10227228225226149,000226
2021-11-09230230226228103,800228
2021-11-0823123322923063,800230
2021-11-0523323422823076,600230
2021-11-04234235231235115,000235
2021-11-0223523623223357,100233
2021-11-0123323623023570,200235
2021-10-2922723422623294,700232
2021-10-28229230224226210,700226
2021-10-2723423422922978,300229
2021-10-2623123323023251,000232
2021-10-2523123323023055,100230
2021-10-22231235227233111,500233
2021-10-21233235231232104,700232
2021-10-20236238231233118,700233
2021-10-19237238235236182,300236
2021-10-1823724023724058,500240
2021-10-1523523923523941,600239
2021-10-1423423523323455,500234
2021-10-1323823823423664,600236
2021-10-1224224223623789,000237
2021-10-1123724123723972,800239
2021-10-0823423723423779,900237
2021-10-07236237233233122,000233
2021-10-06235240233235141,700235
2021-10-05233236231234125,800234
2021-10-0424024023323596,300235
2021-10-01239239233235194,400235
2021-09-30245246240240120,400240
2021-09-29245247242247157,900247
2021-09-28252252245250100,600250
2021-09-2725025024624874,400248
2021-09-24248252247251102,100251
2021-09-22247248242243138,600243
2021-09-2124525124524998,400249
2021-09-1725325325025388,500253
2021-09-1625225324925381,300253
2021-09-15255255250253131,800253
2021-09-1425625725425791,600257
2021-09-1325325625325662,200256
2021-09-10257261251256288,600256
2021-09-09252259250257238,800257
2021-09-0825225225025257,100252
2021-09-0725125224725276,400252
2021-09-0625225224925194,800251
2021-09-03246252246250128,400250
2021-09-0224624624424519,300245
2021-09-0124524724324749,800247
2021-08-3124424724224488,700244
2021-08-3024424524224350,300243
2021-08-2724524524124225,500242
2021-08-2624124424024343,100243
2021-08-2524524524124256,100242
2021-08-24236244236241105,000241
2021-08-23234241234235117,700235
2021-08-20237242231231246,100231
2021-08-19246247238240171,900240
2021-08-1824325024324895,300248
2021-08-17248249244244126,000244
2021-08-16249251245248149,500248
2021-08-1325325425025276,800252
2021-08-12255257252254155,700254
2021-08-11255261254259136,600259
2021-08-10253254247253119,000253
2021-08-0624625024624857,600248
2021-08-0524925024724845,800248
2021-08-0425025124824950,600249
2021-08-0325125325025224,400252
2021-08-02250253248253136,800253
2021-07-3025225324824875,900248
2021-07-2925425425025259,900252
2021-07-2825625725125459,400254
2021-07-2725825825325644,900256
2021-07-26252258252255177,300255
2021-07-21255260252252282,100252
2021-07-20251252249251149,100251
2021-07-19254257251252132,100252
2021-07-1625025625025487,800254
2021-07-15251257251252116,700252
2021-07-1425025224925278,400252
2021-07-13251252250251130,400251
2021-07-1224925124725080,600250
2021-07-09241248239246166,900246
2021-07-08248249243244118,200244
2021-07-0725025124824882,400248
2021-07-0625125225025149,500251
2021-07-0525525525125152,500251
2021-07-0224925424825486,600254
2021-07-0124924924724963,000249
2021-06-3025425424824974,600249
2021-06-29256256250252118,200252
2021-06-2825525625425652,800256
2021-06-25249255249255113,600255
2021-06-2425125124725090,600250
2021-06-2325225425125270,900252
2021-06-22249255249253116,700253
2021-06-21248249245245166,700245
2021-06-1826126125225296,700252
2021-06-1726126525925979,200259
2021-06-1625626125626168,100261
2021-06-1525925925425699,100256
2021-06-14256259254259158,900259
2021-06-11265265258258128,200258
2021-06-10265266260260169,600260
2021-06-0926726926726772,400267
2021-06-08269271265267140,400267
2021-06-07274274264267220,100267
2021-06-04265272262271315,800271
2021-06-03259268255265393,500265
2021-06-022582892542551,771,500255
2021-06-0125025424925064,400250
2021-05-31255255248249126,700249
2021-05-28245252245252127,000252
2021-05-2725125124424597,500245
2021-05-26250250247248148,200248
2021-05-25256256250251134,800251
2021-05-2425425725425579,500255
2021-05-2125625725325575,400255
2021-05-20252258252255116,100255
2021-05-19256261252252129,400252
2021-05-18254262254260111,500260
2021-05-17240260239255334,800255
2021-05-14267269260266147,300266
2021-05-13258267251260218,900260
2021-05-12275275262264363,300264
2021-05-11267275266273312,800273
2021-05-10272277270271287,700271
2021-05-07265268263267140,200267
2021-05-06256268256265212,800265
2021-04-30252260252258215,300258
2021-04-28260261250250320,700250
2021-04-27256262256260169,600260
2021-04-26251256251254130,000254
2021-04-23251254249251154,900251
2021-04-22252253249251132,000251
2021-04-21251252243245300,700245
2021-04-20262262254255256,700255
2021-04-19260262257260137,400260
2021-04-16258260256256125,100256
2021-04-15257264256258217,200258
2021-04-14263264258260226,000260
2021-04-13260268260267240,100267
2021-04-12273273263265234,300265
2021-04-09279281272273230,100273
2021-04-08281282276278321,300278
2021-04-07277288275286274,100286
2021-04-06289289281282222,700282
2021-04-05277290276290238,800290
2021-04-02282288276276262,700276
2021-04-01290290277277597,900277
2021-03-31299299290290484,600290
2021-03-30304304294301416,700301
2021-03-293163223043091,202,400309
2021-03-26307310294305526,500305
2021-03-25298319293307775,200307
2021-03-24294301293295392,500295
2021-03-23306306295298573,400298
2021-03-22309313301306860,600306
2021-03-19279293272293888,700293
2021-03-18266279266277324,500277
2021-03-17267268261268143,600268
2021-03-16270270265267289,700267
2021-03-15270284255271691,700271
2021-03-12255263248263608,700263
2021-03-11257257252255251,400255
2021-03-10260260252255276,800255
2021-03-09256258254257230,200257
2021-03-08248257245254295,300254
2021-03-05243248239245255,000245
2021-03-04250250238244349,300244
2021-03-03243247238247235,900247
2021-03-02237248237240398,900240
2021-03-01225234222234283,600234
2021-02-26221225220220173,700220
2021-02-25222225221223156,100223
2021-02-24220225218221210,400221
2021-02-22220221218219118,700219
2021-02-19219220216219115,900219
2021-02-18224224219220183,500220
2021-02-17221224219222117,800222
2021-02-16224227220220141,500220
2021-02-15220223216223225,900223
2021-02-12223230222224290,000224
2021-02-10218221218220123,300220
2021-02-09221221217220153,600220
2021-02-08217219214217452,700217
2021-02-05211214210213195,700213
2021-02-04211211208210174,300210
2021-02-0320821120821193,500211
2021-02-02206209205208115,900208
2021-02-0120420620320691,900206
2021-01-29207207202202170,900202
2021-01-28203209201206583,000206
2021-01-27204206203204195,500204
2021-01-2620620620420589,500205
2021-01-25207208205205140,100205
2021-01-2220720820520670,200206
2021-01-2120520820520871,300208
2021-01-2020620620420476,700204
2021-01-1920520920520686,600206
2021-01-18202207200206130,800206
2021-01-15209210203203238,400203
2021-01-14212212208208123,900208
2021-01-13209213209211117,800211
2021-01-12212214208211217,200211
2021-01-08212215210214214,200214
2021-01-07209211208211227,500211
2021-01-06205209204209105,000209
2021-01-05207211205205129,700205
2021-01-04213213205207150,500207

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