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
2002/12/30 325 345 325 345 4,000
2002/12/27 320 345 320 345 2,000
2002/12/26 345 345 345 345 1,000
2002/12/25 345 345 345 345 1,000
2002/12/24 330 345 330 345 7,000
2002/12/20 345 345 345 345 1,000
2002/12/19 350 350 350 350 1,000
2002/12/18 350 350 350 350 2,000
2002/12/17 375 375 350 350 3,000
2002/12/16 330 360 330 360 2,000
2002/12/13 350 360 340 360 4,000
2002/12/12 360 360 360 360 1,000
2002/12/11 370 370 365 370 8,000
2002/12/10 360 370 360 370 10,000
2002/12/09 350 350 350 350 1,000
2002/12/06 365 365 365 365 3,000
2002/12/05 360 370 350 360 14,000
2002/12/04 355 355 345 355 8,000
2002/12/03 345 345 345 345 5,000
2002/12/02 345 345 340 340 15,000
2002/11/29 342 342 340 340 2,000
2002/11/28 340 345 335 345 12,000
2002/11/27 340 340 340 340 2,000
2002/11/26 340 340 340 340 1,000
2002/11/25 345 345 345 345 9,000
2002/11/22 340 350 340 340 14,000
2002/11/21 340 340 340 340 1,000
2002/11/20 335 340 325 340 8,000
2002/11/19 335 335 335 335 1,000
2002/11/18 340 340 340 340 1,000
2002/11/15 340 350 340 340 2,000
2002/11/14 345 350 331 340 8,000
2002/11/13 330 355 330 355 8,000
2002/11/12 325 345 325 345 9,000
2002/11/11 330 330 300 330 33,000
2002/11/08 340 340 340 340 2,000
2002/11/07 340 340 340 340 1,000
2002/11/06 340 340 340 340 1,000
2002/11/05 340 340 340 340 1,000
2002/11/01 340 340 340 340 1,000
2002/10/31 340 340 340 340 1,000
2002/10/30 330 340 320 340 9,000
2002/10/29 340 340 340 340 4,000
2002/10/28 340 340 340 340 1,000
2002/10/25 340 340 330 340 15,000
2002/10/24 335 340 335 340 4,000
2002/10/23 345 345 345 345 1,000
2002/10/22 345 345 345 345 2,000
2002/10/21 350 350 350 350 1,000
2002/10/18 350 350 350 350 4,000
2002/10/17 325 350 325 350 10,000
2002/10/16 350 350 350 350 15,000
2002/10/15 350 350 350 350 6,000
2002/10/11 355 355 355 355 6,000
2002/10/10 370 370 355 355 14,000
2002/10/09 350 350 340 340 16,000
2002/10/08 350 350 350 350 1,000
2002/10/07 350 350 350 350 1,000
2002/10/04 350 350 350 350 1,000
2002/10/03 350 350 350 350 1,000
2002/10/02 330 350 330 350 3,000
2002/10/01 350 350 335 350 3,000
2002/09/30 350 350 350 350 1,000
2002/09/27 340 350 340 350 2,000
2002/09/26 340 350 340 350 2,000
2002/09/25 335 355 335 350 6,000
2002/09/24 355 355 355 355 1,000
2002/09/20 350 350 350 350 1,000
2002/09/19 350 350 350 350 1,000
2002/09/18 355 355 350 350 4,000
2002/09/17 340 350 340 350 4,000
2002/09/13 360 360 360 360 1,000
2002/09/12 360 360 360 360 1,000
2002/09/11 340 365 340 365 10,000
2002/09/10 375 375 375 375 4,000
2002/09/09 370 370 370 370 1,000
2002/09/06 350 365 350 365 2,000
2002/09/05 360 360 360 360 1,000
2002/09/04 360 360 360 360 1,000
2002/09/03 345 350 345 350 5,000
2002/09/02 370 370 370 370 1,000
2002/08/30 360 370 360 370 9,000
2002/08/29 340 370 340 360 15,000
2002/08/28 380 380 380 380 1,000
2002/08/27 370 370 370 370 1,000
2002/08/26 360 370 360 370 2,000
2002/08/23 350 370 330 370 16,000
2002/08/22 380 380 380 380 1,000
2002/08/21 365 370 360 370 10,000
2002/08/20 390 390 390 390 2,000
2002/08/19 390 390 390 390 1,000
2002/08/16 390 390 390 390 1,000
2002/08/15 389 389 389 389 1,000
2002/08/14 390 390 390 390 1,000
2002/08/13 400 400 380 380 2,000
2002/08/12 400 400 400 400 4,000
2002/08/09 380 380 380 380 5,000
2002/08/08 384 384 384 384 1,000
2002/08/07 384 385 380 385 4,000
2002/08/06 380 380 375 375 4,000
2002/08/05 370 385 360 385 3,000
2002/08/02 380 390 375 390 5,000
2002/08/01 400 400 400 400 1,000
2002/07/31 400 400 400 400 1,000
2002/07/30 400 400 400 400 1,000
2002/07/29 400 400 400 400 2,000
2002/07/26 390 390 390 390 5,000
2002/07/25 395 395 370 390 26,000
2002/07/24 400 400 400 400 4,000
2002/07/23 402 402 402 402 1,000
2002/07/22 405 405 405 405 1,000
2002/07/19 410 410 410 410 2,000
2002/07/18 409 409 409 409 1,000
2002/07/17 409 409 409 409 1,000
2002/07/16 410 410 410 410 1,000
2002/07/15 409 409 409 409 1,000
2002/07/12 415 415 405 405 6,000
2002/07/11 409 409 409 409 1,000
2002/07/10 415 415 409 410 13,000
2002/07/09 400 400 400 400 1,000
2002/07/08 400 410 400 410 10,000
2002/07/05 405 405 405 405 1,000
2002/07/04 398 400 398 400 4,000
2002/07/03 398 398 398 398 1,000
2002/07/02 400 400 400 400 1,000
2002/07/01 400 401 400 400 2,000
2002/06/28 380 410 380 410 19,000
2002/06/27 340 385 340 385 11,000
2002/06/26 385 385 385 385 1,000
2002/06/25 350 390 350 390 14,000
2002/06/24 400 400 400 400 6,000
2002/06/21 400 400 400 400 1,000
2002/06/20 400 400 400 400 1,000
2002/06/19 385 400 385 400 2,000
2002/06/18 410 410 410 410 1,000
2002/06/17 400 400 400 400 1,000
2002/06/14 400 400 400 400 1,000
2002/06/13 400 400 400 400 1,000
2002/06/12 400 400 400 400 1,000
2002/06/11 390 390 375 390 8,000
2002/06/10 390 405 380 400 13,000
2002/06/07 385 395 385 395 3,000
2002/06/06 395 395 395 395 2,000
2002/06/05 395 395 395 395 1,000
2002/06/04 395 395 395 395 1,000
2002/06/03 390 390 390 390 1,000
2002/05/31 375 395 370 380 12,000
2002/05/30 400 400 400 400 1,000
2002/05/29 400 400 400 400 1,000
2002/05/28 400 400 393 393 3,000
2002/05/27 400 400 395 395 10,000
2002/05/24 400 400 395 400 9,000
2002/05/23 380 410 370 400 17,000
2002/05/22 370 370 370 370 1,000
2002/05/21 355 370 355 370 6,000
2002/05/20 375 375 375 375 2,000
2002/05/17 380 380 380 380 1,000
2002/05/16 380 380 375 375 8,000
2002/05/15 350 375 345 375 10,000
2002/05/14 370 370 370 370 1,000
2002/05/13 365 365 365 365 3,000
2002/05/10 375 375 365 375 16,000
2002/05/09 375 375 375 375 1,000
2002/05/08 375 375 375 375 1,000
2002/05/07 375 375 375 375 3,000
2002/05/02 375 380 375 380 3,000
2002/05/01 365 370 365 370 4,000
2002/04/30 375 375 375 375 1,000
2002/04/26 350 370 350 370 3,000
2002/04/25 350 375 330 375 28,000
2002/04/24 345 345 345 345 1,000
2002/04/23 340 345 340 345 3,000
2002/04/22 345 345 345 345 2,000
2002/04/19 335 340 335 340 3,000
2002/04/18 345 345 340 340 9,000
2002/04/17 345 345 345 345 9,000
2002/04/16 350 350 345 345 5,000
2002/04/15 345 350 345 350 13,000
2002/04/12 345 345 345 345 2,000
2002/04/11 350 350 340 340 2,000
2002/04/10 325 355 325 340 18,000
2002/04/09 325 325 325 325 1,000
2002/04/08 315 315 315 315 4,000
2002/04/05 315 315 315 315 1,000
2002/04/04 320 320 320 320 1,000
2002/04/03 315 315 315 315 8,000
2002/04/02 320 320 310 315 12,000
2002/04/01 320 320 320 320 1,000
2002/03/29 325 325 325 325 1,000
2002/03/28 320 320 320 320 2,000
2002/03/27 320 320 320 320 1,000
2002/03/26 320 320 320 320 1,000
2002/03/25 325 325 325 325 1,000
2002/03/22 320 320 305 310 5,000
2002/03/20 320 320 315 320 21,000
2002/03/19 320 320 320 320 2,000
2002/03/18 330 330 320 320 2,000
2002/03/15 325 350 325 350 9,000
2002/03/14 315 325 310 325 4,000
2002/03/13 310 310 310 310 1,000
2002/03/12 320 320 315 315 2,000
2002/03/11 325 330 325 325 6,000
2002/03/08 295 320 295 320 20,000
2002/03/07 295 295 295 295 3,000
2002/03/06 300 305 290 295 5,000
2002/03/05 285 315 285 295 6,000
2002/03/04 265 300 265 300 17,000
2002/03/01 259 265 255 265 15,000
2002/02/28 255 255 250 255 8,000
2002/02/27 240 255 240 245 18,000
2002/02/26 230 240 230 240 11,000
2002/02/25 270 270 225 240 45,000
2002/02/22 291 291 245 270 34,000
2002/02/21 300 300 300 300 1,000
2002/02/20 310 310 300 300 7,000
2002/02/19 315 320 315 320 2,000
2002/02/18 325 325 320 320 4,000
2002/02/15 320 325 320 325 3,000
2002/02/14 325 325 325 325 1,000
2002/02/13 320 320 320 320 1,000
2002/02/12 330 340 330 330 13,000
2002/02/08 315 330 315 330 2,000
2002/02/07 330 330 322 322 4,000
2002/02/06 330 330 320 320 3,000
2002/02/05 350 350 350 350 2,000
2002/02/04 340 370 340 370 3,000
2002/02/01 360 370 300 370 60,000
2002/01/31 370 370 370 370 1,000
2002/01/30 375 375 375 375 1,000
2002/01/29 380 380 380 380 1,000
2002/01/28 375 375 375 375 2,000
2002/01/25 375 375 375 375 3,000
2002/01/24 370 370 370 370 1,000
2002/01/23 375 375 375 375 1,000
2002/01/22 375 375 375 375 1,000
2002/01/21 380 380 380 380 1,000
2002/01/18 365 385 365 385 3,000
2002/01/17 380 380 380 380 2,000
2002/01/16 375 390 375 375 3,000
2002/01/15 370 370 370 370 1,000
2002/01/11 390 390 390 390 1,000
2002/01/10 410 410 390 390 14,000
2002/01/09 395 395 390 390 2,000
2002/01/08 400 400 400 400 1,000
2002/01/07 400 400 400 400 2,000
2002/01/04 400 400 400 400 1,000

このページの先頭へ