日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＨＩＮＰＯ(5903)の株価時系列情報

ＳＨＩＮＰＯ(5903)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/26 560 560 550 550 2,000
1997/12/18 640 650 640 640 8,000
1997/12/17 680 680 670 670 9,000
1997/12/15 690 690 690 690 2,000
1997/12/12 690 690 690 690 5,000
1997/12/10 710 710 710 710 6,000
1997/12/09 685 690 685 690 8,000
1997/12/08 690 690 690 690 7,000
1997/12/05 730 730 700 700 22,000
1997/12/04 730 730 730 730 12,000
1997/12/03 750 750 730 740 12,000
1997/12/02 750 750 730 750 4,000
1997/12/01 750 750 750 750 5,000
1997/11/27 790 790 790 790 3,000
1997/11/26 800 800 800 800 3,000
1997/11/25 800 800 800 800 4,000
1997/11/18 780 780 780 780 2,000
1997/11/17 768 800 768 800 11,000
1997/11/14 769 769 769 769 2,000
1997/11/13 769 769 769 769 1,000
1997/11/12 778 778 770 770 3,000
1997/11/11 779 779 779 779 5,000
1997/11/10 779 779 779 779 6,000
1997/11/07 780 780 780 780 5,000
1997/11/06 730 780 730 780 3,000
1997/11/05 750 750 750 750 5,000
1997/11/04 730 750 730 750 3,000
1997/10/30 780 780 780 780 3,000
1997/10/29 780 780 780 780 5,000
1997/10/28 780 780 780 780 7,000
1997/10/24 723 780 723 780 9,000
1997/10/13 740 740 740 740 2,000
1997/10/09 730 730 730 730 3,000
1997/10/07 750 750 730 730 104,000
1997/10/06 770 770 770 770 1,000
1997/10/03 750 760 750 760 2,000
1997/09/30 750 750 750 750 1,000
1997/09/29 721 721 710 710 4,000
1997/09/26 750 750 750 750 1,000
1997/09/25 760 760 760 760 1,000
1997/09/24 750 750 750 750 1,000
1997/09/22 711 712 710 710 6,000
1997/09/18 701 750 701 750 2,000
1997/09/17 706 706 706 706 1,000
1997/09/11 751 751 751 751 1,000
1997/09/10 770 770 770 770 2,000
1997/09/08 780 780 773 773 3,000
1997/09/05 740 740 730 730 4,000
1997/09/04 740 740 740 740 2,000
1997/09/03 733 733 733 733 3,000
1997/09/01 733 733 733 733 1,000
1997/08/29 770 770 770 770 1,000
1997/08/26 799 799 790 790 2,000
1997/08/22 852 852 840 840 10,000
1997/08/21 820 850 820 850 10,000
1997/08/20 830 830 830 830 3,000
1997/08/19 800 800 800 800 6,000
1997/08/15 732 794 732 794 11,000
1997/08/14 782 782 781 781 4,000
1997/08/11 795 795 795 795 2,000
1997/08/08 795 795 795 795 2,000
1997/08/07 805 805 805 805 4,000
1997/08/06 805 805 805 805 1,000
1997/08/05 840 840 840 840 1,000
1997/08/01 850 850 850 850 3,000
1997/07/30 859 859 850 850 3,000
1997/07/29 860 860 860 860 2,000
1997/07/25 880 890 880 880 13,000
1997/07/24 870 880 870 870 5,000
1997/07/23 860 870 860 870 5,000
1997/07/22 830 850 825 850 7,000
1997/07/18 810 825 810 825 8,000
1997/07/17 805 810 805 810 3,000
1997/07/16 820 820 801 801 12,000
1997/07/15 830 830 830 830 9,000
1997/07/14 850 850 850 850 2,000
1997/07/11 870 870 850 850 2,000
1997/07/10 890 890 875 875 4,000
1997/07/08 860 860 850 850 8,000
1997/07/07 892 892 870 870 5,000
1997/07/04 900 900 900 900 2,000
1997/07/03 890 900 890 900 4,000
1997/07/02 892 895 892 895 4,000
1997/07/01 902 902 872 872 7,000
1997/06/30 870 902 870 902 5,000
1997/06/27 870 870 860 860 6,000
1997/06/26 890 892 880 880 32,000
1997/06/25 900 900 900 900 1,000
1997/06/24 890 900 890 891 9,000
1997/06/23 900 900 890 890 6,000
1997/06/20 890 897 890 890 7,000
1997/06/19 880 880 870 880 9,000
1997/06/18 875 880 870 880 11,000
1997/06/16 870 870 870 870 3,000
1997/06/12 890 900 870 870 4,000
1997/06/11 905 905 890 890 7,000
1997/06/10 871 900 871 900 11,000
1997/06/09 871 871 870 870 4,000
1997/06/06 880 880 870 870 5,000
1997/06/04 880 890 880 890 2,000
1997/06/02 900 900 890 890 11,000
1997/05/30 895 895 895 895 1,000
1997/05/29 910 910 900 900 10,000
1997/05/28 911 920 901 920 11,000
1997/05/27 910 910 910 910 4,000
1997/05/26 930 930 930 930 6,000
1997/05/23 900 920 900 920 11,000
1997/05/22 900 900 900 900 1,000
1997/05/21 900 907 900 907 7,000
1997/05/20 899 900 899 900 3,000
1997/05/19 901 904 900 904 6,000
1997/05/16 900 900 900 900 7,000
1997/05/15 910 910 910 910 5,000
1997/05/14 920 920 900 915 4,000
1997/05/13 940 940 920 920 7,000
1997/05/12 960 960 950 950 3,000
1997/05/09 951 952 951 952 2,000
1997/05/06 970 1,030 970 1,030 3,000
1997/04/30 990 1,030 980 1,030 7,000
1997/04/25 990 1,020 980 1,020 8,000
1997/04/23 1,020 1,040 1,020 1,040 2,000
1997/04/21 1,020 1,040 1,000 1,040 16,000
1997/04/18 999 1,020 990 1,020 8,000
1997/04/16 904 1,000 904 1,000 15,000
1997/04/15 886 915 886 915 3,000
1997/04/11 850 910 850 910 10,000
1997/04/10 899 899 879 879 3,000
1997/04/09 930 930 930 930 1,000
1997/04/08 969 969 968 968 2,000
1997/04/07 990 990 980 980 6,000
1997/04/02 1,010 1,010 1,010 1,010 8,000
1997/04/01 1,020 1,020 1,020 1,020 8,000
1997/03/31 1,000 1,050 1,000 1,050 5,000
1997/03/28 1,030 1,030 1,020 1,020 2,000
1997/03/27 1,030 1,050 1,020 1,050 9,000
1997/03/26 1,040 1,060 1,030 1,050 10,000
1997/03/25 1,090 1,120 1,050 1,050 12,000
1997/03/24 1,130 1,130 1,100 1,100 5,000
1997/03/21 1,100 1,110 1,100 1,110 13,000
1997/03/19 1,000 1,110 1,000 1,050 9,000
1997/03/18 1,000 1,000 1,000 1,000 6,000
1997/03/17 990 1,000 990 1,000 5,000
1997/03/14 975 995 975 995 5,000
1997/03/13 990 1,010 975 975 14,000
1997/03/11 1,060 1,060 1,010 1,010 7,000
1997/03/10 1,100 1,100 1,040 1,100 9,000
1997/03/07 1,140 1,150 1,140 1,150 2,000
1997/03/06 1,180 1,180 1,150 1,150 6,000
1997/03/05 1,160 1,180 1,160 1,180 11,000
1997/03/04 1,200 1,220 1,160 1,160 18,000
1997/03/03 1,240 1,240 1,200 1,200 18,000
1997/02/28 1,240 1,240 1,200 1,240 11,000
1997/02/27 1,260 1,280 1,240 1,240 16,000
1997/02/26 1,260 1,290 1,250 1,280 68,000
1997/02/25 1,230 1,250 1,230 1,250 41,000
1997/02/24 1,260 1,280 1,200 1,280 31,000
1997/02/21 1,280 1,280 1,250 1,280 14,000
1997/02/20 1,300 1,320 1,280 1,280 12,000
1997/02/19 1,340 1,350 1,320 1,320 57,000
1997/02/18 1,320 1,350 1,300 1,320 96,000
1997/02/17 1,300 1,330 1,300 1,300 43,000
1997/02/14 1,340 1,340 1,290 1,290 38,000
1997/02/13 1,350 1,360 1,320 1,360 140,000
1997/02/12 1,300 1,360 1,290 1,350 253,000
1997/02/10 1,280 1,320 1,280 1,300 35,000
1997/02/07 1,330 1,330 1,290 1,300 72,000
1997/02/06 1,260 1,330 1,250 1,330 450,000
1997/02/05 1,280 1,290 1,220 1,260 167,000
1997/02/04 1,220 1,280 1,210 1,270 381,000
1997/02/03 1,180 1,220 1,150 1,200 234,000
1997/01/31 1,230 1,240 1,180 1,200 697,000
1997/01/30 1,100 1,100 1,100 1,100 1,059,999

このページの先頭へ