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
1997/12/30 390 435 390 435 130,000
1997/12/29 354 380 341 380 93,000
1997/12/26 303 360 300 359 336,000
1997/12/25 254 305 254 293 480,000
1997/12/24 265 266 221 264 440,000
1997/12/22 255 265 241 265 352,000
1997/12/19 310 310 310 310 68,000
1997/12/18 415 419 385 390 56,000
1997/12/17 399 431 398 410 63,000
1997/12/16 400 405 378 379 63,000
1997/12/15 435 435 405 410 18,000
1997/12/12 450 450 429 439 16,000
1997/12/11 470 470 450 450 32,000
1997/12/10 475 504 475 475 55,000
1997/12/09 450 470 450 470 45,000
1997/12/08 453 460 450 460 60,000
1997/12/05 500 500 466 466 89,000
1997/12/04 500 530 500 501 24,000
1997/12/03 519 554 519 539 31,000
1997/12/02 524 549 500 549 94,000
1997/12/01 540 540 515 534 8,000
1997/11/28 518 560 490 560 48,000
1997/11/27 540 540 495 515 105,000
1997/11/26 582 592 545 565 48,000
1997/11/25 595 595 570 585 39,000
1997/11/21 595 595 545 594 145,000
1997/11/20 580 609 577 607 83,000
1997/11/19 620 620 570 610 18,000
1997/11/18 638 657 629 629 32,000
1997/11/17 610 643 610 637 69,000
1997/11/14 601 619 601 614 176,000
1997/11/13 630 645 625 634 25,000
1997/11/12 608 670 608 670 54,000
1997/11/11 550 618 545 618 68,000
1997/11/10 601 601 578 590 21,000
1997/11/07 649 649 618 629 57,000
1997/11/06 658 689 648 689 253,000
1997/11/05 725 725 686 686 17,000
1997/11/04 750 750 725 725 11,000
1997/10/31 776 776 756 760 3,000
1997/10/30 780 789 780 789 3,000
1997/10/29 790 790 790 790 2,000
1997/10/28 795 795 790 790 51,000
1997/10/27 830 830 815 815 11,000
1997/10/24 799 835 798 835 98,000
1997/10/23 762 800 762 800 18,000
1997/10/22 739 760 739 760 36,000
1997/10/21 707 745 707 745 24,000
1997/10/20 690 744 690 744 58,000
1997/10/17 739 739 728 728 9,000
1997/10/15 729 750 729 750 7,000
1997/10/14 720 729 690 729 44,000
1997/10/13 693 730 693 729 25,000
1997/10/09 715 740 709 729 76,000
1997/10/08 729 738 727 727 41,000
1997/10/07 723 729 718 729 45,000
1997/10/06 730 735 710 724 24,000
1997/10/03 728 760 718 760 41,000
1997/10/02 765 778 733 778 20,000
1997/10/01 795 809 785 785 90,000
1997/09/30 790 816 790 815 131,000
1997/09/29 760 815 755 810 191,000
1997/09/26 760 781 755 764 109,000
1997/09/25 798 798 764 770 41,000
1997/09/24 799 799 799 799 124,000
1997/09/22 815 815 809 809 8,000
1997/09/19 805 815 785 815 99,000
1997/09/18 789 805 785 805 9,000
1997/09/17 800 819 800 819 73,000
1997/09/16 815 820 815 820 10,000
1997/09/12 825 830 820 830 5,000
1997/09/11 825 850 819 850 17,000
1997/09/10 860 860 850 850 160,000
1997/09/09 849 870 825 870 30,000
1997/09/08 860 860 848 859 7,000
1997/09/05 810 860 810 860 65,000
1997/09/04 830 830 815 820 19,000
1997/09/03 820 870 820 840 43,000
1997/09/02 840 860 814 830 44,000
1997/09/01 848 850 848 850 12,000
1997/08/28 869 900 869 900 74,000
1997/08/27 889 889 889 889 1,000
1997/08/26 860 899 850 899 108,000
1997/08/25 865 880 860 870 11,000
1997/08/22 889 889 870 875 19,000
1997/08/21 890 890 880 890 5,000
1997/08/20 885 890 870 890 11,000
1997/08/19 900 900 890 895 6,000
1997/08/18 910 910 895 895 6,000
1997/08/15 930 930 891 920 10,000
1997/08/14 915 935 910 935 10,000
1997/08/13 935 950 930 936 279,000
1997/08/12 878 939 878 937 79,000
1997/08/11 871 910 871 898 88,000
1997/08/08 890 900 880 881 17,000
1997/08/07 898 910 891 910 29,000
1997/08/06 896 939 896 939 79,000
1997/08/05 925 925 900 905 19,000
1997/08/04 949 949 895 939 32,000
1997/08/01 910 939 910 939 60,000
1997/07/31 920 930 915 930 28,000
1997/07/30 929 930 915 924 44,000
1997/07/29 948 948 920 930 12,000
1997/07/28 939 959 939 958 23,000
1997/07/25 968 968 932 959 88,000
1997/07/24 970 970 945 969 21,000
1997/07/23 920 980 920 979 137,000
1997/07/22 922 940 910 940 41,000
1997/07/18 935 945 929 945 71,000
1997/07/17 940 947 935 947 21,000
1997/07/16 970 970 940 960 36,000
1997/07/15 955 960 940 960 27,000
1997/07/14 967 980 956 968 37,000
1997/07/11 989 990 975 977 17,000
1997/07/10 974 999 955 997 145,000
1997/07/09 979 979 940 974 27,000
1997/07/08 960 980 950 980 42,000
1997/07/07 968 980 950 980 51,000
1997/07/04 1,010 1,010 975 975 192,000
1997/07/03 985 1,000 970 999 109,000
1997/07/02 989 990 950 980 100,000
1997/07/01 985 1,000 975 990 566,000
1997/06/30 969 980 956 980 90,000
1997/06/27 969 970 945 970 197,000
1997/06/26 910 960 908 960 198,000
1997/06/25 915 925 905 920 158,000
1997/06/24 920 930 900 905 110,000
1997/06/23 949 949 919 935 39,000
1997/06/20 940 949 926 940 80,000
1997/06/19 969 969 940 940 28,000
1997/06/18 959 960 925 960 36,000
1997/06/17 925 954 925 953 72,000
1997/06/16 930 934 920 934 30,000
1997/06/13 945 945 926 935 42,000
1997/06/12 930 955 925 955 34,000
1997/06/11 941 941 925 930 89,000
1997/06/10 943 950 937 940 53,000
1997/06/09 953 960 940 945 50,000
1997/06/06 936 963 920 963 77,000
1997/06/05 958 960 935 937 62,000
1997/06/04 970 970 950 970 64,000
1997/06/03 974 980 961 980 38,000
1997/06/02 990 990 960 980 67,000
1997/05/30 1,000 1,010 981 998 144,000
1997/05/29 940 990 940 990 91,000
1997/05/28 951 960 930 960 230,000
1997/05/27 951 985 945 960 207,000
1997/05/26 983 983 934 960 97,000
1997/05/23 985 1,000 965 973 265,000
1997/05/22 965 1,010 960 975 542,000
1997/05/21 925 959 920 955 136,000
1997/05/20 906 936 900 922 406,000
1997/05/19 890 935 890 915 286,000
1997/05/16 860 870 852 870 91,000
1997/05/15 850 860 836 860 49,000
1997/05/14 852 865 820 865 144,000
1997/05/13 867 867 851 862 70,000
1997/05/12 855 870 851 870 63,000
1997/05/09 870 879 850 879 142,000
1997/05/08 858 890 845 880 147,000
1997/05/07 880 882 869 878 104,000
1997/05/06 883 888 863 888 103,000
1997/05/02 867 893 867 893 24,000
1997/05/01 899 900 875 897 33,000
1997/04/30 900 900 885 900 43,000
1997/04/28 900 910 880 910 46,000
1997/04/25 865 895 835 895 68,000
1997/04/24 885 890 856 879 76,000
1997/04/23 894 894 865 884 41,000
1997/04/22 897 905 890 900 71,000
1997/04/21 915 920 890 905 50,000
1997/04/18 930 930 910 916 70,000
1997/04/17 890 930 890 925 75,000
1997/04/16 907 910 880 889 38,000
1997/04/15 885 897 865 897 50,000
1997/04/14 900 910 875 898 27,000
1997/04/11 925 925 855 903 99,000
1997/04/10 975 975 895 920 112,000
1997/04/09 915 980 910 979 262,000
1997/04/08 876 920 865 910 140,000
1997/04/07 896 900 870 878 218,000
1997/04/04 800 866 800 866 234,000
1997/04/03 740 781 740 781 125,000
1997/04/02 763 763 740 755 89,000
1997/04/01 770 770 740 769 55,000
1997/03/31 790 790 770 790 33,000
1997/03/28 801 805 780 800 50,000
1997/03/27 810 810 790 801 54,000
1997/03/26 830 831 800 810 30,000
1997/03/25 845 850 830 830 60,000
1997/03/24 820 840 810 835 693,000
1997/03/21 798 825 798 820 802,000
1997/03/19 791 800 790 799 71,000
1997/03/18 800 800 791 799 38,000
1997/03/17 800 805 790 800 34,000
1997/03/14 800 815 800 815 45,000
1997/03/13 815 815 800 810 48,000
1997/03/12 820 820 810 815 25,000
1997/03/11 810 815 800 815 69,000
1997/03/10 815 830 787 830 82,000
1997/03/07 830 830 815 815 32,000
1997/03/06 848 848 820 845 70,000
1997/03/05 835 849 830 849 45,000
1997/03/04 865 870 845 845 45,000
1997/03/03 878 879 865 865 41,000
1997/02/28 863 874 860 868 42,000
1997/02/27 860 880 851 860 30,000
1997/02/26 830 860 830 845 51,000
1997/02/25 860 861 812 830 119,000
1997/02/24 866 898 860 869 44,000
1997/02/21 860 875 860 870 59,000
1997/02/20 864 888 864 880 50,000
1997/02/19 869 874 859 874 67,000
1997/02/18 915 915 890 907 48,000
1997/02/17 940 940 900 935 49,000
1997/02/14 910 950 900 940 66,000
1997/02/13 920 920 850 920 253,000
1997/02/12 970 970 930 930 90,000
1997/02/10 989 998 950 990 71,000
1997/02/07 1,000 1,000 970 989 65,000
1997/02/06 1,060 1,060 979 1,020 144,000
1997/02/05 1,060 1,060 989 1,060 129,000
1997/02/04 1,040 1,100 1,040 1,080 150,000
1997/02/03 1,010 1,050 1,000 1,040 176,000
1997/01/31 980 1,000 980 1,000 212,000
1997/01/30 952 979 935 979 141,000
1997/01/29 942 960 915 960 90,000
1997/01/28 940 940 880 930 293,000
1997/01/27 985 985 940 950 118,000
1997/01/24 1,020 1,020 980 993 88,000
1997/01/23 1,050 1,050 1,000 1,040 78,000
1997/01/22 1,100 1,130 1,030 1,050 151,000
1997/01/21 1,020 1,090 1,010 1,080 135,000
1997/01/20 1,020 1,020 969 1,000 149,000
1997/01/17 1,070 1,090 1,020 1,030 148,000
1997/01/16 1,070 1,160 1,030 1,080 381,000
1997/01/14 1,060 1,060 1,020 1,060 313,000
1997/01/13 875 955 870 955 177,000
1997/01/10 868 873 830 845 305,000
1997/01/09 994 994 898 898 150,000
1997/01/08 1,000 1,000 970 998 245,000
1997/01/07 1,130 1,130 1,040 1,040 378,000
1997/01/06 1,090 1,140 1,080 1,140 222,000

このページの先頭へ