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
2004/12/30 375 375 370 370 1,800
2004/12/29 370 375 370 375 2,600
2004/12/28 365 370 362 370 3,600
2004/12/27 365 370 361 364 9,300
2004/12/24 375 376 365 365 15,600
2004/12/22 365 378 364 375 12,800
2004/12/21 360 366 351 361 7,300
2004/12/20 359 365 359 360 6,300
2004/12/17 351 360 351 360 3,800
2004/12/16 360 360 350 351 11,000
2004/12/15 370 380 350 351 29,600
2004/12/14 369 370 355 370 6,100
2004/12/13 355 380 353 375 15,700
2004/12/10 352 390 352 353 52,700
2004/12/09 353 354 350 352 30,600
2004/12/08 352 352 348 350 9,900
2004/12/07 350 351 348 350 35,000
2004/12/06 351 351 350 350 14,300
2004/12/03 350 350 350 350 6,800
2004/12/02 355 355 350 350 10,400
2004/12/01 351 358 351 355 3,300
2004/11/30 351 351 351 351 5,000
2004/11/29 350 355 350 351 13,000
2004/11/26 363 365 350 350 35,000
2004/11/25 370 370 365 365 19,000
2004/11/19 364 370 364 370 3,000
2004/11/18 371 371 370 370 2,000
2004/11/17 370 370 370 370 4,000
2004/11/16 370 370 370 370 2,000
2004/11/15 370 370 370 370 15,000
2004/11/12 370 375 370 375 4,000
2004/11/10 367 370 367 370 3,000
2004/11/09 365 367 365 367 6,000
2004/11/08 370 370 365 366 8,000
2004/11/05 365 370 365 370 2,000
2004/11/04 365 365 365 365 1,000
2004/11/02 365 365 365 365 7,000
2004/10/29 365 366 365 365 3,000
2004/10/28 365 365 365 365 2,000
2004/10/27 365 370 364 370 6,000
2004/10/26 370 370 364 365 15,000
2004/10/25 380 380 370 370 27,000
2004/10/22 375 375 365 365 21,000
2004/10/20 378 380 378 380 2,000
2004/10/19 380 380 380 380 2,000
2004/10/18 375 375 375 375 3,000
2004/10/15 373 375 373 375 2,000
2004/10/14 383 385 383 385 2,000
2004/10/12 391 410 391 410 12,000
2004/10/08 380 380 380 380 1,000
2004/10/07 376 380 376 379 15,000
2004/10/06 381 381 379 380 10,000
2004/10/05 385 385 385 385 3,000
2004/09/30 380 381 380 380 12,000
2004/09/29 381 381 380 380 8,000
2004/09/28 372 374 371 371 5,000
2004/09/24 390 390 372 380 30,000
2004/09/22 385 390 385 390 3,000
2004/09/21 400 400 390 390 7,000
2004/09/17 400 400 399 400 3,000
2004/09/14 410 410 400 400 5,000
2004/09/10 415 416 412 412 8,000
2004/09/08 410 411 410 410 20,000
2004/09/03 401 402 401 402 6,000
2004/09/02 400 400 400 400 7,000
2004/08/31 399 399 397 397 8,000
2004/08/30 400 400 400 400 2,000
2004/08/26 409 409 405 405 2,000
2004/08/25 415 430 410 410 11,000
2004/08/24 420 425 420 425 9,000
2004/08/23 427 430 427 430 11,000
2004/08/20 402 425 400 425 11,000
2004/08/19 395 395 395 395 1,000
2004/08/18 400 400 400 400 1,000
2004/08/16 405 405 405 405 2,000
2004/08/13 410 410 405 405 6,000
2004/08/12 416 416 416 416 1,000
2004/08/11 410 415 410 411 18,000
2004/08/10 396 440 396 410 48,000
2004/08/06 381 390 381 390 5,000
2004/08/05 390 390 390 390 1,000
2004/08/04 400 400 382 382 19,000
2004/08/03 395 395 395 395 3,000
2004/07/30 395 395 395 395 1,000
2004/07/29 398 400 395 400 5,000
2004/07/28 390 395 390 395 7,000
2004/07/27 395 395 390 390 4,000
2004/07/26 400 400 395 395 8,000
2004/07/23 405 405 395 395 2,000
2004/07/21 400 405 400 405 2,000
2004/07/16 390 405 390 405 5,000
2004/07/13 392 410 392 410 2,000
2004/07/12 410 420 410 410 7,000
2004/07/07 399 399 395 395 7,000
2004/07/06 399 400 390 400 6,000
2004/07/05 399 400 388 395 8,000
2004/07/02 400 403 399 400 8,000
2004/07/01 402 403 400 400 13,000
2004/06/30 405 407 405 407 2,000
2004/06/28 415 415 406 410 3,000
2004/06/25 420 425 415 415 12,000
2004/06/24 437 440 430 431 13,000
2004/06/23 444 447 444 445 11,000
2004/06/22 444 444 431 437 10,000
2004/06/21 438 440 435 440 5,000
2004/06/18 438 440 430 431 10,000
2004/06/17 437 438 426 430 18,000
2004/06/16 439 439 437 438 5,000
2004/06/15 435 438 435 438 16,000
2004/06/14 425 431 425 431 13,000
2004/06/10 421 428 421 427 13,000
2004/06/08 425 425 423 424 5,000
2004/06/07 424 425 424 425 2,000
2004/06/03 419 420 419 420 10,000
2004/06/01 420 420 420 420 1,000
2004/05/31 420 420 415 420 8,000
2004/05/28 414 416 414 415 23,000
2004/05/27 411 415 408 411 24,000
2004/05/25 415 415 414 414 2,000
2004/05/24 405 408 405 408 2,000
2004/05/20 402 405 402 405 3,000
2004/05/19 409 410 401 401 7,000
2004/05/18 406 410 406 408 10,000
2004/05/17 408 408 407 408 3,000
2004/05/14 411 415 409 410 11,000
2004/05/13 410 411 410 411 2,000
2004/05/12 410 430 410 430 6,000
2004/05/11 405 405 400 400 4,000
2004/05/10 440 440 420 420 12,000
2004/05/07 429 430 429 430 2,000
2004/04/30 429 430 429 430 6,000
2004/04/27 429 430 429 430 6,000
2004/04/26 429 430 424 430 9,000
2004/04/23 434 434 416 420 8,000
2004/04/22 418 425 418 420 11,000
2004/04/21 418 419 418 419 2,000
2004/04/20 410 425 410 415 24,000
2004/04/19 411 415 411 411 3,000
2004/04/16 410 415 410 411 17,000
2004/04/15 409 410 409 410 15,000
2004/04/14 411 411 410 410 7,000
2004/04/13 413 413 410 410 3,000
2004/04/12 410 425 409 410 17,000
2004/04/09 411 411 405 410 14,000
2004/04/08 412 412 409 410 17,000
2004/04/06 415 415 409 410 15,000
2004/04/05 415 417 410 415 25,000
2004/04/02 416 416 410 415 30,000
2004/04/01 413 415 410 415 6,000
2004/03/31 415 415 400 410 25,000
2004/03/30 400 400 399 400 6,000
2004/03/29 390 390 389 390 4,000
2004/03/26 384 385 384 384 5,000
2004/03/25 389 390 389 390 4,000
2004/03/24 380 390 379 390 3,000
2004/03/22 370 375 370 373 5,000
2004/03/19 370 370 370 370 2,000
2004/03/18 370 374 369 373 7,000
2004/03/17 373 373 373 373 1,000
2004/03/16 372 375 369 370 18,000
2004/03/15 370 375 370 375 6,000
2004/03/10 388 391 378 380 24,000
2004/03/09 377 378 377 378 2,000
2004/03/08 378 378 378 378 1,000
2004/03/04 381 381 375 375 3,000
2004/03/02 378 378 377 378 4,000
2004/03/01 376 376 375 375 3,000
2004/02/27 376 376 375 375 3,000
2004/02/26 375 375 375 375 1,000
2004/02/25 375 375 372 373 5,000
2004/02/24 370 375 370 375 6,000
2004/02/23 370 370 370 370 1,000
2004/02/19 370 370 355 370 14,000
2004/02/18 370 370 370 370 1,000
2004/02/17 370 370 355 370 4,000
2004/02/16 372 375 370 375 4,000
2004/02/13 350 390 350 370 18,000
2004/02/12 360 370 360 370 2,000
2004/02/10 406 409 370 370 11,000
2004/02/03 370 370 370 370 1,000
2004/02/02 370 370 370 370 2,000
2004/01/30 371 371 370 370 4,000
2004/01/23 373 374 373 374 2,000
2004/01/22 379 380 374 375 8,000
2004/01/19 375 385 375 385 2,000
2004/01/16 385 385 370 385 5,000
2004/01/15 395 400 395 400 10,000
2004/01/14 380 380 380 380 1,000
2004/01/13 395 395 380 380 5,000
2004/01/06 380 380 360 375 3,000

このページの先頭へ