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

シンニッタン(6319)の株価時系列情報

シンニッタン(6319)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
1990/12/28 1,510 1,510 1,510 1,510 2,000
1990/12/27 1,560 1,580 1,560 1,560 10,000
1990/12/26 1,560 1,620 1,560 1,620 25,000
1990/12/20 1,720 1,720 1,680 1,680 3,000
1990/12/19 1,710 1,730 1,700 1,730 22,000
1990/12/18 1,630 1,650 1,630 1,650 6,000
1990/12/17 1,660 1,660 1,650 1,650 8,000
1990/12/14 1,690 1,690 1,660 1,660 26,000
1990/12/13 1,660 1,690 1,650 1,690 25,000
1990/12/12 1,650 1,680 1,640 1,650 52,000
1990/12/11 1,680 1,730 1,650 1,650 24,000
1990/12/10 1,650 1,690 1,650 1,650 31,000
1990/12/07 1,640 1,700 1,640 1,650 55,000
1990/12/06 1,560 1,610 1,560 1,610 9,000
1990/12/05 1,560 1,560 1,480 1,530 75,000
1990/12/04 1,660 1,660 1,560 1,560 24,000
1990/12/03 1,750 1,750 1,660 1,660 59,000
1990/11/30 1,690 1,750 1,690 1,720 29,000
1990/11/29 1,780 1,780 1,740 1,760 14,000
1990/11/28 1,860 1,870 1,840 1,840 48,000
1990/11/27 1,840 1,910 1,840 1,910 32,000
1990/11/26 1,900 1,900 1,890 1,900 9,000
1990/11/22 1,920 1,950 1,890 1,920 79,000
1990/11/21 1,950 1,950 1,860 1,940 90,000
1990/11/20 1,930 1,970 1,920 1,970 132,000
1990/11/19 1,860 1,940 1,860 1,900 99,000
1990/11/16 1,870 1,900 1,840 1,890 76,000
1990/11/15 1,960 2,040 1,930 1,960 600,000
1990/11/14 1,840 1,980 1,820 1,980 572,000
1990/11/13 1,800 1,830 1,790 1,830 115,000
1990/11/09 1,750 1,760 1,710 1,760 118,000
1990/11/08 1,750 1,770 1,750 1,770 138,000
1990/11/07 1,810 1,810 1,780 1,800 85,000
1990/11/06 1,800 1,850 1,800 1,830 385,000
1990/11/05 1,780 1,800 1,760 1,780 152,000
1990/11/02 1,720 1,760 1,710 1,760 170,000
1990/11/01 1,830 1,830 1,750 1,780 322,000
1990/10/31 1,770 1,920 1,770 1,800 2,713,999
1990/10/30 1,570 1,800 1,570 1,800 1,485,000
1990/10/29 1,580 1,580 1,550 1,550 58,000
1990/10/26 1,620 1,620 1,570 1,620 48,000
1990/10/25 1,640 1,680 1,630 1,680 37,000
1990/10/24 1,620 1,620 1,600 1,620 18,000
1990/10/22 1,500 1,500 1,500 1,500 10,000
1990/10/17 1,450 1,460 1,450 1,460 8,000
1990/10/16 1,500 1,500 1,460 1,460 8,000
1990/10/15 1,460 1,460 1,460 1,460 9,000
1990/10/09 1,590 1,600 1,530 1,540 21,000
1990/10/03 1,550 1,560 1,550 1,550 14,000
1990/10/02 1,460 1,530 1,460 1,530 12,000
1990/09/28 1,530 1,530 1,530 1,530 6,000
1990/09/27 1,590 1,590 1,590 1,590 5,000
1990/09/26 1,620 1,620 1,620 1,620 1,000
1990/09/20 1,680 1,680 1,680 1,680 1,000
1990/09/19 1,700 1,700 1,700 1,700 5,000
1990/09/18 1,720 1,720 1,700 1,720 19,000
1990/09/14 1,790 1,790 1,750 1,750 3,000
1990/09/12 1,800 1,800 1,800 1,800 2,000
1990/09/11 1,670 1,670 1,670 1,670 3,000
1990/09/06 1,870 1,870 1,870 1,870 2,000
1990/09/03 1,900 1,900 1,900 1,900 1,000
1990/08/31 1,890 1,900 1,850 1,890 9,000
1990/08/28 1,820 1,890 1,820 1,890 5,000
1990/08/27 1,660 1,770 1,660 1,770 14,000
1990/08/22 1,840 1,850 1,840 1,840 6,000
1990/08/21 1,900 1,900 1,900 1,900 4,000
1990/08/15 1,960 1,990 1,950 1,990 12,000
1990/08/14 1,990 2,000 1,990 2,000 10,000
1990/08/13 2,030 2,030 2,030 2,030 1,000
1990/08/10 1,970 2,030 1,970 2,030 3,000
1990/08/09 2,050 2,050 1,970 1,970 3,000
1990/08/08 2,000 2,000 1,970 2,000 7,000
1990/08/07 1,940 1,970 1,940 1,970 12,000
1990/08/06 2,140 2,150 2,100 2,100 11,000
1990/08/03 2,160 2,200 2,160 2,200 12,000
1990/08/02 2,200 2,200 2,200 2,200 9,000
1990/08/01 2,150 2,200 2,150 2,170 14,000
1990/07/30 2,100 2,120 2,100 2,120 6,000
1990/07/27 2,220 2,220 2,180 2,200 5,000
1990/07/26 2,250 2,270 2,220 2,250 21,000
1990/07/25 2,100 2,200 2,100 2,200 35,000
1990/07/24 2,190 2,190 2,100 2,100 14,000
1990/07/23 2,260 2,260 2,190 2,230 5,000
1990/07/20 2,280 2,290 2,270 2,280 10,000
1990/07/19 2,290 2,330 2,290 2,290 11,000
1990/07/18 2,250 2,300 2,250 2,250 23,000
1990/07/17 2,370 2,380 2,300 2,340 40,000
1990/07/16 2,430 2,430 2,390 2,390 11,000
1990/07/13 2,360 2,400 2,360 2,390 30,000
1990/07/12 2,360 2,400 2,360 2,400 29,000
1990/07/11 2,390 2,430 2,390 2,430 36,000
1990/07/10 2,460 2,460 2,370 2,430 50,000
1990/07/09 2,440 2,460 2,400 2,450 72,000
1990/07/06 2,400 2,430 2,370 2,400 124,000
1990/07/05 2,270 2,330 2,270 2,330 92,000
1990/07/04 2,250 2,270 2,230 2,270 45,000
1990/07/03 2,280 2,290 2,210 2,250 61,000
1990/07/02 2,270 2,290 2,270 2,270 44,000
1990/06/29 2,290 2,300 2,230 2,280 39,000
1990/06/28 2,250 2,340 2,240 2,260 142,000
1990/06/27 2,250 2,260 2,240 2,250 83,000
1990/06/26 2,260 2,260 2,240 2,250 75,000
1990/06/25 2,290 2,290 2,230 2,260 95,000
1990/06/22 2,200 2,280 2,170 2,260 282,000
1990/06/21 2,220 2,230 2,170 2,200 57,000
1990/06/20 2,110 2,240 2,110 2,220 157,000
1990/06/19 2,180 2,180 2,110 2,150 71,000
1990/06/18 2,110 2,220 2,110 2,200 428,000
1990/06/15 2,100 2,120 2,040 2,110 265,000
1990/06/14 1,930 2,090 1,920 2,090 584,000
1990/06/13 1,930 1,930 1,910 1,910 23,000
1990/06/12 1,890 1,910 1,870 1,910 51,000
1990/06/11 1,960 1,960 1,890 1,890 26,000
1990/06/08 2,000 2,000 1,960 1,960 28,000
1990/06/07 1,950 2,010 1,950 1,990 254,000
1990/06/06 1,850 1,950 1,850 1,950 182,000
1990/06/05 1,880 1,880 1,840 1,850 12,000
1990/06/04 1,880 1,880 1,870 1,870 20,000
1990/06/01 1,850 1,860 1,840 1,850 44,000
1990/05/31 1,800 1,850 1,780 1,850 39,000
1990/05/30 1,800 1,800 1,780 1,780 6,000
1990/05/29 1,830 1,850 1,800 1,800 18,000
1990/05/28 1,860 1,860 1,850 1,850 23,000
1990/05/25 1,830 1,850 1,830 1,850 29,000
1990/05/24 1,830 1,850 1,820 1,830 43,000
1990/05/23 1,830 1,830 1,820 1,830 44,000
1990/05/22 1,820 1,840 1,800 1,830 115,000
1990/05/21 1,840 1,840 1,750 1,800 199,000
1990/05/18 1,630 1,650 1,620 1,650 31,000
1990/05/17 1,540 1,620 1,540 1,620 40,000
1990/05/16 1,520 1,540 1,500 1,540 23,000
1990/05/15 1,530 1,530 1,510 1,510 6,000
1990/05/14 1,540 1,540 1,500 1,500 8,000
1990/05/11 1,470 1,530 1,470 1,530 9,000
1990/05/10 1,460 1,500 1,460 1,500 8,000
1990/05/09 1,450 1,460 1,450 1,460 8,000
1990/05/08 1,470 1,470 1,470 1,470 1,000
1990/05/07 1,430 1,450 1,430 1,450 13,000
1990/05/02 1,450 1,450 1,420 1,450 6,000
1990/05/01 1,410 1,450 1,410 1,450 5,000
1990/04/26 1,470 1,470 1,460 1,470 14,000
1990/04/25 1,450 1,450 1,450 1,450 1,000
1990/04/20 1,460 1,550 1,460 1,550 20,000
1990/04/19 1,460 1,480 1,460 1,480 4,000
1990/04/11 1,460 1,460 1,450 1,460 8,000
1990/04/10 1,450 1,450 1,450 1,450 2,000
1990/04/09 1,440 1,460 1,440 1,460 2,000
1990/04/06 1,340 1,440 1,340 1,440 24,000
1990/04/05 1,400 1,400 1,400 1,400 13,000
1990/04/04 1,420 1,440 1,420 1,440 13,000
1990/04/02 1,630 1,700 1,630 1,630 15,000
1990/03/29 1,720 1,720 1,700 1,700 13,000
1990/03/28 1,690 1,690 1,690 1,690 2,000
1990/03/26 1,670 1,700 1,670 1,700 16,000
1990/03/23 1,610 1,700 1,550 1,700 27,000
1990/03/22 1,650 1,650 1,650 1,650 20,000
1990/03/20 1,640 1,790 1,640 1,790 77,000
1990/03/19 1,650 1,670 1,600 1,670 44,000
1990/03/16 1,600 1,620 1,600 1,620 9,000
1990/03/15 1,600 1,600 1,600 1,600 1,000
1990/03/14 1,600 1,600 1,600 1,600 5,000
1990/03/13 1,690 1,690 1,650 1,670 16,000
1990/03/12 1,720 1,720 1,710 1,710 25,000
1990/03/09 1,750 1,750 1,720 1,720 10,000
1990/03/08 1,720 1,730 1,710 1,720 13,000
1990/03/07 1,700 1,750 1,700 1,750 19,000
1990/03/06 1,780 1,780 1,710 1,710 8,000
1990/03/05 1,700 1,770 1,700 1,770 25,000
1990/03/02 1,740 1,740 1,680 1,690 13,000
1990/03/01 1,750 1,770 1,750 1,750 31,000
1990/02/28 1,660 1,750 1,650 1,750 14,000
1990/02/27 1,560 1,630 1,560 1,630 37,000
1990/02/26 1,710 1,710 1,630 1,630 22,000
1990/02/23 1,740 1,740 1,700 1,730 24,000
1990/02/22 1,750 1,750 1,750 1,750 38,000
1990/02/21 1,750 1,780 1,750 1,750 26,000
1990/02/20 1,760 1,760 1,750 1,750 20,000
1990/02/19 1,800 1,800 1,770 1,770 6,000
1990/02/16 1,820 1,840 1,800 1,810 34,000
1990/02/15 1,850 1,870 1,830 1,850 49,000
1990/02/14 1,850 1,880 1,800 1,850 80,000
1990/02/13 1,780 1,910 1,780 1,870 167,000
1990/02/09 1,770 1,810 1,770 1,810 104,000
1990/02/08 1,760 1,760 1,750 1,760 31,000
1990/02/07 1,780 1,790 1,750 1,790 54,000
1990/02/06 1,720 1,780 1,720 1,780 143,000
1990/02/05 1,710 1,720 1,680 1,710 79,000
1990/02/02 1,650 1,700 1,650 1,680 84,000
1990/02/01 1,600 1,630 1,600 1,630 43,000
1990/01/31 1,590 1,590 1,580 1,590 17,000
1990/01/30 1,590 1,590 1,580 1,580 6,000
1990/01/29 1,590 1,600 1,590 1,600 8,000
1990/01/26 1,630 1,630 1,600 1,600 8,000
1990/01/25 1,600 1,630 1,600 1,630 31,000
1990/01/24 1,650 1,660 1,600 1,600 164,000
1990/01/23 1,580 1,630 1,560 1,630 125,000
1990/01/22 1,600 1,610 1,570 1,580 20,000
1990/01/19 1,630 1,630 1,590 1,590 45,000
1990/01/18 1,620 1,640 1,590 1,620 39,000
1990/01/17 1,530 1,610 1,530 1,610 28,000
1990/01/16 1,640 1,640 1,550 1,560 36,000
1990/01/12 1,660 1,670 1,630 1,630 61,000
1990/01/11 1,650 1,670 1,610 1,630 85,000
1990/01/10 1,570 1,640 1,530 1,630 294,000
1990/01/09 1,540 1,570 1,530 1,560 86,000
1990/01/08 1,560 1,570 1,510 1,510 47,000
1990/01/05 1,520 1,570 1,500 1,500 93,000
1990/01/04 1,490 1,500 1,470 1,500 14,000

このページの先頭へ