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
1999/12/30 515 520 515 520 4,000
1999/12/29 530 530 525 525 6,000
1999/12/28 540 540 540 540 6,000
1999/12/27 575 575 555 555 10,000
1999/12/24 545 570 545 570 13,000
1999/12/22 570 570 545 550 18,000
1999/12/21 605 605 580 580 9,000
1999/12/20 605 605 600 605 8,000
1999/12/17 610 625 610 625 3,000
1999/12/16 610 620 610 620 6,000
1999/12/15 635 635 620 630 4,000
1999/12/14 625 625 625 625 1,000
1999/12/13 630 630 630 630 2,000
1999/12/10 640 640 640 640 3,000
1999/12/09 630 630 626 630 4,000
1999/12/08 630 640 630 630 5,000
1999/12/07 640 640 640 640 9,000
1999/12/06 635 635 635 635 1,000
1999/12/03 635 635 635 635 1,000
1999/12/02 640 640 635 640 8,000
1999/12/01 635 635 625 630 5,000
1999/11/30 615 635 600 635 8,000
1999/11/29 615 615 590 590 12,000
1999/11/26 630 630 600 615 16,000
1999/11/25 640 640 630 640 6,000
1999/11/24 685 685 650 650 13,000
1999/11/22 685 695 685 690 6,000
1999/11/19 680 695 680 695 2,000
1999/11/18 680 685 680 685 4,000
1999/11/17 675 680 665 675 13,000
1999/11/16 680 680 640 660 53,000
1999/11/15 715 725 700 700 11,000
1999/11/12 740 740 720 730 18,000
1999/11/11 830 830 730 770 36,000
1999/11/10 835 850 825 830 23,000
1999/11/09 840 840 830 840 10,000
1999/11/08 850 850 845 845 8,000
1999/11/05 855 855 845 850 4,000
1999/11/04 850 850 840 850 22,000
1999/11/02 860 860 840 850 8,000
1999/11/01 880 880 860 860 3,000
1999/10/29 870 870 860 860 4,000
1999/10/28 920 920 895 895 18,000
1999/10/27 860 900 855 900 26,000
1999/10/26 850 850 850 850 4,000
1999/10/25 850 860 850 850 11,000
1999/10/22 855 855 850 850 3,000
1999/10/21 850 880 850 860 9,000
1999/10/20 850 850 830 850 4,000
1999/10/19 850 850 835 835 9,000
1999/10/18 880 885 850 850 11,000
1999/10/15 930 940 890 905 52,000
1999/10/14 970 970 910 930 40,000
1999/10/13 960 980 960 980 45,000
1999/10/12 910 990 900 980 128,000
1999/10/08 830 890 830 890 74,000
1999/10/07 805 823 795 823 44,000
1999/10/06 800 800 790 790 7,000
1999/10/05 840 840 810 810 13,000
1999/10/04 860 860 840 840 6,000
1999/10/01 870 870 850 855 12,000
1999/09/30 865 865 860 860 4,000
1999/09/29 890 890 860 860 4,000
1999/09/28 880 880 880 880 1,000
1999/09/27 860 880 860 880 2,000
1999/09/24 890 900 860 860 8,000
1999/09/22 930 930 900 900 12,000
1999/09/21 930 955 930 935 21,000
1999/09/20 940 950 920 945 29,000
1999/09/17 950 950 915 930 32,000
1999/09/16 880 930 880 920 77,000
1999/09/14 915 915 850 860 42,000
1999/09/13 940 950 910 915 39,000
1999/09/10 900 935 900 930 34,000
1999/09/09 850 965 850 915 209,000
1999/09/08 825 840 820 840 48,000
1999/09/07 810 855 805 835 99,000
1999/09/06 800 805 780 805 12,000
1999/09/03 780 780 770 770 2,000
1999/09/02 750 770 750 770 11,000
1999/09/01 755 770 750 750 18,000
1999/08/31 780 780 760 760 16,000
1999/08/30 785 785 780 780 10,000
1999/08/27 765 800 745 780 28,000
1999/08/26 745 770 740 740 28,000
1999/08/25 765 770 745 755 42,000
1999/08/24 802 805 770 770 51,000
1999/08/23 770 840 750 805 214,000
1999/08/20 790 790 740 755 54,000
1999/08/19 725 780 715 780 94,000
1999/08/18 720 725 690 725 24,000
1999/08/17 740 740 710 735 38,000
1999/08/16 725 735 695 735 21,000
1999/08/13 710 730 695 715 34,000
1999/08/12 670 740 670 740 38,000
1999/08/11 670 680 650 680 43,000
1999/08/10 590 670 590 670 66,000
1999/08/09 605 610 590 605 26,000
1999/08/06 600 600 570 585 4,000
1999/08/05 590 590 590 590 1,000
1999/08/04 600 600 600 600 1,000
1999/08/03 590 590 570 570 8,000
1999/08/02 600 610 570 570 9,000
1999/07/30 625 625 625 625 1,000
1999/07/29 630 630 630 630 1,000
1999/07/28 625 625 625 625 1,000
1999/07/27 621 621 621 621 1,000
1999/07/26 635 635 621 630 3,000
1999/07/23 620 630 615 630 8,000
1999/07/22 630 630 630 630 5,000
1999/07/21 625 630 625 630 17,000
1999/07/19 650 650 615 630 21,000
1999/07/16 660 670 660 670 5,000
1999/07/15 665 670 665 670 2,000
1999/07/14 660 680 660 680 3,000
1999/07/13 670 685 670 680 6,000
1999/07/12 690 690 670 690 5,000
1999/07/09 670 680 670 680 7,000
1999/07/08 680 690 660 690 19,000
1999/07/07 680 680 660 680 12,000
1999/07/06 720 720 680 680 15,000
1999/07/05 660 700 650 690 29,000
1999/07/02 620 640 610 640 26,000
1999/07/01 610 610 610 610 2,000
1999/06/30 570 580 570 580 11,000
1999/06/29 565 565 565 565 1,000
1999/06/28 565 565 565 565 1,000
1999/06/25 560 560 560 560 1,000
1999/06/24 580 580 580 580 3,000
1999/06/23 570 570 570 570 2,000
1999/06/22 590 590 575 575 4,000
1999/06/21 580 580 575 575 6,000
1999/06/18 555 580 555 580 7,000
1999/06/17 540 540 540 540 2,000
1999/06/16 550 550 550 550 1,000
1999/06/15 550 550 550 550 1,000
1999/06/14 550 550 550 550 4,000
1999/06/11 555 555 545 550 5,000
1999/06/10 558 560 550 550 16,000
1999/06/09 555 555 550 550 2,000
1999/06/08 570 570 570 570 1,000
1999/06/07 560 560 560 560 9,000
1999/06/04 565 570 565 565 7,000
1999/06/03 575 575 565 565 4,000
1999/06/02 585 585 585 585 1,000
1999/06/01 585 585 585 585 1,000
1999/05/31 585 585 585 585 3,000
1999/05/28 585 585 585 585 2,000
1999/05/27 595 595 595 595 1,000
1999/05/26 610 610 610 610 2,000
1999/05/25 615 615 607 607 10,000
1999/05/24 625 625 625 625 1,000
1999/05/21 625 625 610 620 14,000
1999/05/20 620 630 615 630 7,000
1999/05/19 610 625 610 625 26,000
1999/05/18 615 615 610 615 8,000
1999/05/17 625 625 615 620 14,000
1999/05/14 625 625 625 625 7,000
1999/05/13 620 630 620 630 2,000
1999/05/12 620 625 615 625 16,000
1999/05/11 620 620 620 620 2,000
1999/05/10 620 620 620 620 5,000
1999/05/07 615 625 615 625 2,000
1999/05/06 625 625 615 615 7,000
1999/04/30 635 635 630 630 12,000
1999/04/28 640 645 640 640 6,000
1999/04/27 650 650 648 648 2,000
1999/04/26 650 650 650 650 1,000
1999/04/23 655 655 645 645 14,000
1999/04/22 668 668 660 660 3,000
1999/04/21 670 670 665 665 18,000
1999/04/20 683 683 670 670 13,000
1999/04/19 680 680 678 678 4,000
1999/04/16 680 680 680 680 3,000
1999/04/15 690 690 680 688 17,000
1999/04/14 680 690 680 685 70,000
1999/04/13 670 690 670 680 20,000
1999/04/12 650 680 650 680 21,000
1999/04/09 640 670 640 660 37,000
1999/04/08 610 635 610 635 24,000
1999/04/07 570 600 570 600 4,000
1999/04/06 546 599 545 559 9,000
1999/04/05 531 550 531 535 7,000
1999/04/02 523 523 520 522 5,000
1999/04/01 500 503 500 503 3,000
1999/03/31 495 503 495 503 2,000
1999/03/30 495 496 495 496 6,000
1999/03/29 490 495 490 495 4,000
1999/03/26 470 480 470 480 19,000
1999/03/25 470 470 470 470 7,000
1999/03/24 472 472 472 472 1,000
1999/03/23 471 471 471 471 3,000
1999/03/19 471 471 471 471 1,000
1999/03/18 470 470 470 470 2,000
1999/03/17 480 480 480 480 2,000
1999/03/16 480 480 480 480 5,000
1999/03/15 480 490 480 490 10,000
1999/03/10 470 470 470 470 3,000
1999/03/09 470 470 470 470 5,000
1999/03/08 470 470 470 470 10,000
1999/03/05 470 471 470 470 9,000
1999/03/04 490 490 470 470 3,000
1999/03/03 500 500 491 491 11,000
1999/03/02 500 500 495 495 11,000
1999/03/01 489 493 489 493 7,000
1999/02/26 485 489 485 487 3,000
1999/02/25 460 462 460 462 3,000
1999/02/23 460 460 460 460 1,000
1999/02/22 450 450 450 450 3,000
1999/02/18 461 465 450 450 14,000
1999/02/17 450 460 450 460 4,000
1999/02/16 460 460 455 455 6,000
1999/02/15 450 460 450 460 5,000
1999/02/12 450 450 450 450 1,000
1999/02/10 450 450 450 450 15,000
1999/01/26 460 460 460 460 6,000
1999/01/25 460 460 460 460 5,000
1999/01/22 460 460 460 460 2,000
1999/01/13 465 465 465 465 2,000
1999/01/11 465 465 465 465 4,000
1999/01/08 465 465 462 465 3,000
1999/01/07 466 466 460 461 4,000
1999/01/06 465 465 465 465 1,000
1999/01/05 460 460 460 460 3,000

このページの先頭へ