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
2004/12/30 549 552 545 545 33,700
2004/12/29 550 550 540 545 19,500
2004/12/28 531 550 531 546 10,000
2004/12/27 540 547 533 538 41,500
2004/12/24 536 544 536 540 33,100
2004/12/22 544 546 535 540 50,000
2004/12/21 550 555 540 548 74,500
2004/12/20 550 553 545 545 27,900
2004/12/17 531 565 531 555 40,200
2004/12/16 550 557 540 540 30,900
2004/12/15 556 556 535 536 40,100
2004/12/14 531 566 521 566 48,900
2004/12/13 548 548 520 522 22,500
2004/12/10 548 550 520 540 93,300
2004/12/09 546 557 540 540 30,100
2004/12/08 544 556 536 547 23,500
2004/12/07 538 570 536 545 67,300
2004/12/06 548 548 533 538 14,200
2004/12/03 565 565 536 549 39,200
2004/12/02 570 575 559 563 27,000
2004/12/01 563 571 562 563 19,000
2004/11/30 577 577 565 573 21,500
2004/11/29 569 573 558 562 34,600
2004/11/26 558 558 540 549 16,600
2004/11/25 544 555 530 533 35,800
2004/11/24 511 533 511 528 23,800
2004/11/22 549 549 521 524 37,100
2004/11/19 569 569 546 550 28,500
2004/11/18 568 578 550 570 183,700
2004/11/17 586 593 586 588 19,700
2004/11/16 601 601 580 588 21,300
2004/11/15 589 607 589 592 26,900
2004/11/12 583 612 583 599 36,200
2004/11/11 615 615 581 581 27,600
2004/11/10 586 619 586 603 74,300
2004/11/09 629 629 613 616 29,700
2004/11/08 635 644 611 613 58,200
2004/11/05 619 660 610 615 165,800
2004/11/04 589 619 588 619 54,600
2004/11/02 585 594 579 588 51,400
2004/11/01 610 610 589 595 32,600
2004/10/29 603 609 596 609 15,300
2004/10/28 615 615 600 611 18,100
2004/10/27 603 623 603 614 31,000
2004/10/26 617 621 600 611 10,600
2004/10/25 611 630 603 621 26,400
2004/10/22 654 655 621 630 67,100
2004/10/21 620 649 610 639 67,500
2004/10/20 619 620 606 610 37,900
2004/10/19 620 620 603 613 42,500
2004/10/18 620 630 615 615 28,400
2004/10/15 585 619 585 617 50,600
2004/10/14 624 624 584 604 37,300
2004/10/13 637 637 605 634 42,400
2004/10/12 608 638 608 638 166,000
2004/10/08 618 629 601 618 46,900
2004/10/07 619 629 617 628 117,300
2004/10/06 580 620 580 620 86,700
2004/10/05 598 605 585 597 41,100
2004/10/04 585 598 570 590 88,300
2004/10/01 589 589 575 585 26,700
2004/09/30 583 589 572 589 62,700
2004/09/29 582 584 560 575 83,100
2004/09/28 570 584 557 567 30,300
2004/09/27 580 580 555 569 17,400
2004/09/24 566 585 556 585 29,000
2004/09/22 586 594 580 586 90,900
2004/09/21 568 584 565 580 41,200
2004/09/17 591 597 580 588 109,900
2004/09/16 608 608 585 601 161,600
2004/09/15 619 619 604 612 240,600
2004/09/14 605 625 602 615 360,200
2004/09/13 610 620 595 608 489,700
2004/09/10 548 605 548 600 706,000
2004/09/09 542 544 530 531 154,700
2004/09/08 544 548 542 545 24,300
2004/09/07 545 548 535 546 25,200
2004/09/06 536 546 536 544 44,200
2004/09/03 548 549 520 546 41,200
2004/09/02 548 549 532 545 17,900
2004/09/01 548 554 529 529 69,300
2004/08/31 549 549 537 548 28,000
2004/08/30 532 550 532 548 38,000
2004/08/27 527 531 520 531 21,000
2004/08/26 529 532 526 526 21,000
2004/08/25 528 530 528 530 42,000
2004/08/24 527 530 517 530 40,000
2004/08/23 539 539 520 531 126,000
2004/08/20 518 526 515 523 54,000
2004/08/19 511 520 501 520 24,000
2004/08/18 515 515 500 513 65,000
2004/08/17 514 525 501 525 65,000
2004/08/16 525 525 500 522 47,000
2004/08/13 510 519 498 517 83,000
2004/08/12 520 530 517 530 16,000
2004/08/11 515 520 500 513 37,000
2004/08/10 530 530 505 519 68,000
2004/08/09 507 540 501 540 18,000
2004/08/06 493 510 485 510 72,000
2004/08/05 532 548 511 513 105,000
2004/08/04 549 549 511 534 121,000
2004/08/03 550 552 540 552 21,000
2004/08/02 556 556 546 555 7,000
2004/07/30 549 559 547 557 10,000
2004/07/29 568 568 539 559 37,000
2004/07/28 551 569 549 569 55,000
2004/07/27 554 557 549 549 16,000
2004/07/26 565 565 545 558 69,000
2004/07/23 574 575 560 565 16,000
2004/07/22 546 575 546 575 15,000
2004/07/21 560 575 551 575 17,000
2004/07/16 564 564 550 564 47,000
2004/07/15 565 566 555 564 16,000
2004/07/14 589 593 565 565 110,000
2004/07/13 581 590 564 590 92,000
2004/07/12 585 586 571 585 58,000
2004/07/09 570 579 565 579 71,000
2004/07/08 569 577 561 571 68,000
2004/07/07 566 579 566 579 64,000
2004/07/06 561 583 561 579 147,000
2004/07/05 555 564 547 561 128,000
2004/07/02 545 560 542 545 103,000
2004/07/01 532 544 526 542 147,000
2004/06/30 517 532 517 532 74,000
2004/06/29 515 520 508 520 31,000
2004/06/28 513 519 503 514 33,000
2004/06/25 520 525 513 513 20,000
2004/06/24 526 530 515 515 21,000
2004/06/23 531 531 517 526 43,000
2004/06/22 526 534 526 532 16,000
2004/06/21 525 535 516 520 22,000
2004/06/18 529 537 524 532 35,000
2004/06/17 530 534 530 534 23,000
2004/06/16 535 549 535 540 71,000
2004/06/15 533 540 524 540 22,000
2004/06/14 535 536 534 536 39,000
2004/06/11 514 536 514 534 63,000
2004/06/10 525 535 525 534 14,000
2004/06/09 531 539 530 530 29,000
2004/06/08 531 540 530 540 27,000
2004/06/07 512 535 510 535 56,000
2004/06/04 512 520 510 518 28,000
2004/06/03 521 522 504 518 43,000
2004/06/02 504 518 503 518 41,000
2004/06/01 500 510 490 510 25,000
2004/05/31 501 505 490 505 33,000
2004/05/28 490 500 490 500 15,000
2004/05/27 485 505 481 505 27,000
2004/05/26 508 510 495 495 32,000
2004/05/25 462 495 462 495 27,000
2004/05/24 473 477 470 477 23,000
2004/05/21 465 470 460 470 37,000
2004/05/20 465 470 460 460 30,000
2004/05/19 441 472 437 472 94,000
2004/05/18 435 440 435 436 65,000
2004/05/17 465 465 445 450 46,000
2004/05/14 473 480 455 455 26,000
2004/05/13 470 476 465 476 31,000
2004/05/12 468 476 458 470 78,000
2004/05/11 470 478 458 478 45,000
2004/05/10 512 512 477 500 49,000
2004/05/07 526 526 500 522 44,000
2004/05/06 520 536 519 536 35,000
2004/04/30 541 541 526 530 40,000
2004/04/28 520 551 519 551 36,000
2004/04/27 518 530 518 530 42,000
2004/04/26 552 552 538 538 19,000
2004/04/23 548 551 542 542 52,000
2004/04/22 534 560 534 556 55,000
2004/04/21 539 541 538 539 29,000
2004/04/20 538 545 530 540 37,000
2004/04/19 557 557 540 540 71,000
2004/04/16 535 550 527 550 49,000
2004/04/15 548 550 535 538 59,000
2004/04/14 554 555 549 553 36,000
2004/04/13 556 560 547 550 43,000
2004/04/12 556 565 555 555 18,000
2004/04/09 555 555 540 546 50,000
2004/04/08 565 568 562 565 70,000
2004/04/07 566 568 560 560 46,000
2004/04/06 578 578 560 576 48,000
2004/04/05 560 580 558 580 76,000
2004/04/02 554 568 552 567 39,000
2004/04/01 552 562 550 558 58,000
2004/03/31 557 566 554 566 39,000
2004/03/30 580 582 553 563 58,000
2004/03/29 572 582 557 582 57,000
2004/03/26 557 578 557 566 53,000
2004/03/25 589 590 560 562 127,000
2004/03/24 589 595 583 583 75,000
2004/03/23 567 590 560 583 171,000
2004/03/22 557 567 557 567 41,000
2004/03/19 559 567 555 567 76,000
2004/03/18 575 575 565 570 35,000
2004/03/17 566 575 565 570 114,000
2004/03/16 564 603 563 563 426,000
2004/03/15 570 595 560 573 127,000
2004/03/12 560 566 546 550 197,000
2004/03/11 550 600 548 560 258,000
2004/03/10 529 550 520 550 149,000
2004/03/09 495 550 493 530 293,000
2004/03/08 488 495 482 495 97,000
2004/03/05 490 496 478 485 69,000
2004/03/04 490 499 487 488 100,000
2004/03/03 476 494 474 490 64,000
2004/03/02 488 488 472 472 122,000
2004/03/01 460 488 460 488 138,000
2004/02/27 462 468 452 463 83,000
2004/02/26 443 465 443 462 67,000
2004/02/25 440 451 440 448 38,000
2004/02/24 457 457 440 448 81,000
2004/02/23 467 470 452 457 75,000
2004/02/20 465 490 454 462 272,000
2004/02/19 440 465 437 460 259,000
2004/02/18 411 437 404 435 231,000
2004/02/17 415 417 406 412 146,000
2004/02/16 409 415 409 414 184,000
2004/02/13 391 405 391 405 153,000
2004/02/12 390 399 390 393 78,000
2004/02/10 387 387 380 385 43,000
2004/02/09 387 390 386 390 28,000
2004/02/06 390 390 385 385 24,000
2004/02/05 390 390 386 389 26,000
2004/02/04 391 393 385 387 44,000
2004/02/03 393 394 387 393 35,000
2004/02/02 390 393 390 393 38,000
2004/01/30 390 393 389 391 30,000
2004/01/29 391 394 389 389 36,000
2004/01/28 385 399 385 396 48,000
2004/01/27 386 387 385 385 24,000
2004/01/26 390 398 385 385 25,000
2004/01/23 390 390 388 390 22,000
2004/01/22 394 403 381 390 73,000
2004/01/21 395 400 392 392 36,000
2004/01/20 407 407 395 400 40,000
2004/01/19 409 409 398 407 68,000
2004/01/16 393 398 383 397 103,000
2004/01/15 390 394 383 392 162,000
2004/01/14 365 393 365 379 273,000
2004/01/13 363 366 363 364 30,000
2004/01/09 364 367 361 362 60,000
2004/01/08 369 369 364 364 32,000
2004/01/07 367 368 365 365 24,000
2004/01/06 364 367 362 362 27,000
2004/01/05 368 370 362 362 34,000

このページの先頭へ