6319 (株)シンニッタンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	262	265	261	263	66,700	263
2023-12-28	258	263	257	263	115,200	263
2023-12-27	255	259	253	255	205,700	255
2023-12-26	252	255	252	255	43,800	255
2023-12-25	254	254	252	253	43,500	253
2023-12-22	252	254	252	254	59,300	254
2023-12-21	250	255	250	252	158,800	252
2023-12-20	255	255	251	253	99,100	253
2023-12-19	252	254	251	254	75,900	254
2023-12-18	253	254	249	253	70,700	253
2023-12-15	249	254	249	253	102,200	253
2023-12-14	253	254	249	249	60,800	249
2023-12-13	253	255	253	253	59,300	253
2023-12-12	255	255	252	253	57,100	253
2023-12-11	251	255	251	255	84,300	255
2023-12-08	250	253	248	248	137,000	248
2023-12-07	253	253	250	252	64,200	252
2023-12-06	251	255	250	252	134,700	252
2023-12-05	252	253	250	250	49,100	250
2023-12-04	255	255	251	253	54,600	253
2023-12-01	253	253	252	252	19,400	252
2023-11-30	253	255	251	251	76,000	251
2023-11-29	252	253	251	252	41,900	252
2023-11-28	251	253	250	251	83,300	251
2023-11-27	254	255	251	253	121,800	253
2023-11-24	253	253	251	253	56,500	253
2023-11-22	251	253	249	252	113,100	252
2023-11-21	246	250	246	250	90,900	250
2023-11-20	245	247	245	246	64,700	246
2023-11-17	247	247	245	247	95,400	247
2023-11-16	246	246	242	243	123,100	243
2023-11-15	246	246	244	245	32,500	245
2023-11-14	243	252	243	245	75,400	245
2023-11-13	245	247	245	245	60,100	245
2023-11-10	243	245	242	244	46,700	244
2023-11-09	244	245	242	244	37,000	244
2023-11-08	244	245	241	243	54,700	243
2023-11-07	246	247	243	243	44,200	243
2023-11-06	245	246	243	246	106,100	246
2023-11-02	244	245	241	243	49,600	243
2023-11-01	241	245	241	245	101,800	245
2023-10-31	238	241	237	241	78,800	241
2023-10-30	243	243	237	237	160,100	237
2023-10-27	240	243	240	243	44,500	243
2023-10-26	239	240	238	239	51,300	239
2023-10-25	240	242	240	241	48,200	241
2023-10-24	240	240	235	239	168,300	239
2023-10-23	241	242	240	240	38,700	240
2023-10-20	241	243	240	241	32,700	241
2023-10-19	240	243	240	241	31,400	241
2023-10-18	242	243	241	241	34,800	241
2023-10-17	244	244	240	241	81,800	241
2023-10-16	241	243	240	241	73,900	241
2023-10-13	244	244	241	241	56,200	241
2023-10-12	245	246	243	245	39,200	245
2023-10-11	246	246	244	244	64,000	244
2023-10-10	245	246	244	246	50,900	246
2023-10-06	242	244	240	242	69,500	242
2023-10-05	238	241	238	239	91,800	239
2023-10-04	240	242	236	236	239,000	236
2023-10-03	246	246	242	242	148,500	242
2023-10-02	249	251	247	247	108,900	247
2023-09-29	251	251	246	247	117,300	247
2023-09-28	251	253	250	252	65,300	252
2023-09-27	250	252	248	252	101,800	252
2023-09-26	254	254	251	252	51,800	252
2023-09-25	252	255	252	252	109,800	252
2023-09-22	249	251	247	250	113,500	250
2023-09-21	251	254	250	250	86,800	250
2023-09-20	253	254	251	251	91,800	251
2023-09-19	253	254	252	253	60,900	253
2023-09-15	254	254	251	252	68,900	252
2023-09-14	252	253	251	252	89,900	252
2023-09-13	254	254	251	252	44,900	252
2023-09-12	253	255	252	254	72,600	254
2023-09-11	252	253	251	253	100,900	253
2023-09-08	250	251	249	249	100,300	249
2023-09-07	250	252	250	251	62,200	251
2023-09-06	251	253	250	250	68,300	250
2023-09-05	254	254	250	251	82,200	251
2023-09-04	249	254	249	254	130,600	254
2023-09-01	246	249	245	249	159,400	249
2023-08-31	246	248	245	246	84,100	246
2023-08-30	246	246	242	246	77,100	246
2023-08-29	245	246	243	246	39,400	246
2023-08-28	241	245	241	245	54,300	245
2023-08-25	242	243	240	241	45,000	241
2023-08-24	242	244	242	243	43,600	243
2023-08-23	239	242	239	242	42,100	242
2023-08-22	238	239	237	239	30,200	239
2023-08-21	236	238	236	236	55,400	236
2023-08-18	238	240	237	238	53,600	238
2023-08-17	241	241	236	241	155,800	241
2023-08-16	243	243	240	241	98,100	241
2023-08-15	244	244	241	244	61,000	244
2023-08-14	244	245	240	240	252,100	240
2023-08-10	250	250	247	250	114,000	250
2023-08-09	249	250	248	249	40,900	249
2023-08-08	252	252	248	249	80,600	249
2023-08-07	246	251	246	251	62,700	251
2023-08-04	247	249	246	247	67,300	247
2023-08-03	252	254	247	248	141,800	248
2023-08-02	254	255	252	252	52,800	252
2023-08-01	258	258	253	254	79,700	254
2023-07-31	254	257	253	257	109,000	257
2023-07-28	254	254	249	250	322,200	250
2023-07-27	254	255	253	254	56,700	254
2023-07-26	253	254	252	253	65,500	253
2023-07-25	251	254	251	253	67,400	253
2023-07-24	249	252	248	251	65,400	251
2023-07-21	252	252	248	248	57,900	248
2023-07-20	251	251	249	250	75,100	250
2023-07-19	252	252	248	249	56,800	249
2023-07-18	247	251	247	250	64,400	250
2023-07-14	252	252	247	247	72,900	247
2023-07-13	251	251	248	250	59,900	250
2023-07-12	255	255	249	250	80,700	250
2023-07-11	259	259	251	253	91,100	253
2023-07-10	254	259	252	255	105,200	255
2023-07-07	257	259	254	255	92,900	255
2023-07-06	260	261	258	259	77,400	259
2023-07-05	260	262	259	260	58,900	260
2023-07-04	262	266	260	262	193,200	262
2023-07-03	257	265	256	262	381,600	262
2023-06-30	255	255	252	252	140,500	252
2023-06-29	247	257	246	256	437,800	256
2023-06-28	244	247	244	245	55,100	245
2023-06-27	244	245	242	243	53,700	243
2023-06-26	246	247	242	245	48,300	245
2023-06-23	247	249	244	246	95,500	246
2023-06-22	252	253	247	247	107,000	247
2023-06-21	248	253	248	250	191,800	250
2023-06-20	250	250	247	249	113,200	249
2023-06-19	248	251	247	250	121,700	250
2023-06-16	250	250	246	247	183,200	247
2023-06-15	249	251	246	247	173,000	247
2023-06-14	249	250	247	249	104,600	249
2023-06-13	246	249	246	248	212,500	248
2023-06-12	241	243	241	243	64,100	243
2023-06-09	240	241	239	240	48,900	240
2023-06-08	239	241	239	240	62,600	240
2023-06-07	239	242	238	239	114,100	239
2023-06-06	238	239	237	237	71,800	237
2023-06-05	240	241	238	238	77,200	238
2023-06-02	235	238	233	237	142,000	237
2023-06-01	237	239	234	237	144,900	237
2023-05-31	242	242	238	238	129,100	238
2023-05-30	244	245	241	242	123,000	242
2023-05-29	245	246	242	243	98,000	243
2023-05-26	249	249	245	245	64,100	245
2023-05-25	246	249	245	248	123,600	248
2023-05-24	242	248	242	246	149,300	246
2023-05-23	243	244	238	241	181,600	241
2023-05-22	241	243	240	243	64,400	243
2023-05-19	240	240	238	238	66,400	238
2023-05-18	239	240	235	238	113,400	238
2023-05-17	239	240	236	238	172,300	238
2023-05-16	243	246	238	240	260,200	240
2023-05-15	249	262	248	257	410,900	257
2023-05-12	248	248	242	247	80,300	247
2023-05-11	246	247	245	245	39,700	245
2023-05-10	249	251	248	248	29,600	248
2023-05-09	248	252	246	251	122,100	251
2023-05-08	246	249	246	249	70,400	249
2023-05-02	248	248	246	247	59,300	247
2023-05-01	247	248	246	248	69,900	248
2023-04-28	242	247	242	246	99,000	246
2023-04-27	243	244	240	240	234,300	240
2023-04-26	243	244	241	243	44,900	243
2023-04-25	244	246	243	244	68,500	244
2023-04-24	243	244	241	243	44,300	243
2023-04-21	243	245	241	242	75,300	242
2023-04-20	239	243	238	243	94,000	243
2023-04-19	238	239	237	239	69,500	239
2023-04-18	239	239	236	237	110,500	237
2023-04-17	243	243	239	239	68,300	239
2023-04-14	244	244	240	242	68,300	242
2023-04-13	243	243	240	243	80,500	243
2023-04-12	239	242	238	241	57,800	241
2023-04-11	237	239	236	239	57,200	239
2023-04-10	234	237	234	237	49,200	237
2023-04-07	235	237	233	233	64,800	233
2023-04-06	240	241	234	234	185,500	234
2023-04-05	245	247	241	244	178,700	244
2023-04-04	251	252	245	247	261,200	247
2023-04-03	247	251	246	251	141,600	251
2023-03-31	244	246	241	244	116,700	244
2023-03-30	243	244	240	242	140,700	242
2023-03-29	251	253	249	253	115,200	253
2023-03-28	254	254	248	250	114,900	250
2023-03-27	251	254	250	253	74,300	253
2023-03-24	249	250	247	250	82,200	250
2023-03-23	244	249	243	249	76,600	249
2023-03-22	245	247	243	247	67,900	247
2023-03-20	244	246	240	240	115,700	240
2023-03-17	250	251	244	247	89,800	247
2023-03-16	250	250	247	248	122,200	248
2023-03-15	254	256	253	255	69,000	255
2023-03-14	255	256	250	250	169,300	250
2023-03-13	263	263	256	259	123,100	259
2023-03-10	269	270	265	266	134,700	266
2023-03-09	269	273	268	269	156,300	269
2023-03-08	267	273	265	272	254,400	272
2023-03-07	261	270	260	267	297,300	267
2023-03-06	259	262	257	261	157,400	261
2023-03-03	256	258	252	258	130,500	258
2023-03-02	256	260	256	256	109,600	256
2023-03-01	258	260	256	260	75,300	260
2023-02-28	262	262	256	258	123,500	258
2023-02-27	263	263	261	262	43,400	262
2023-02-24	261	263	260	263	74,900	263
2023-02-22	262	264	259	262	223,800	262
2023-02-21	257	264	257	262	181,200	262
2023-02-20	253	260	253	259	172,900	259
2023-02-17	253	253	250	251	81,900	251
2023-02-16	249	252	248	250	106,200	250
2023-02-15	247	247	243	247	117,400	247
2023-02-14	255	255	245	249	189,000	249
2023-02-13	245	248	245	247	137,400	247
2023-02-10	243	246	243	245	79,100	245
2023-02-09	244	244	241	243	49,700	243
2023-02-08	246	248	244	244	46,000	244
2023-02-07	246	247	244	245	55,500	245
2023-02-06	241	246	241	246	71,900	246
2023-02-03	242	244	241	241	50,000	241
2023-02-02	248	248	241	243	82,400	243
2023-02-01	248	248	244	245	72,900	245
2023-01-31	241	247	241	246	158,300	246
2023-01-30	244	249	240	240	319,400	240
2023-01-27	246	246	240	242	195,600	242
2023-01-26	236	244	235	244	257,900	244
2023-01-25	235	236	233	235	68,200	235
2023-01-24	236	236	231	234	157,100	234
2023-01-23	236	236	233	234	121,600	234
2023-01-20	226	235	226	234	193,000	234
2023-01-19	225	228	223	224	73,300	224
2023-01-18	224	226	222	226	64,300	226
2023-01-17	224	224	222	223	21,200	223
2023-01-16	223	225	222	224	66,200	224
2023-01-13	222	225	222	223	56,500	223
2023-01-12	224	224	222	222	53,900	222
2023-01-11	221	224	221	224	57,500	224
2023-01-10	221	222	220	221	44,000	221
2023-01-06	220	221	220	221	20,700	221
2023-01-05	221	221	219	219	33,100	219
2023-01-04	218	221	218	219	53,600	219

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

6319 (株)シンニッタン の時系列データ [2023年度]

6319 (株)シンニッタンの時系列データ [2023年度]