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
2007/12/28 724 724 716 720 10,400
2007/12/27 730 730 724 724 7,400
2007/12/26 733 740 722 730 25,600
2007/12/25 727 740 724 733 27,900
2007/12/21 716 732 707 730 19,900
2007/12/20 735 735 707 716 29,900
2007/12/19 715 733 706 727 35,800
2007/12/18 710 735 707 724 18,200
2007/12/17 747 748 720 720 31,400
2007/12/14 745 754 745 750 43,300
2007/12/13 778 778 742 755 42,500
2007/12/12 763 780 756 775 58,700
2007/12/11 750 762 749 755 8,800
2007/12/10 753 758 748 750 6,800
2007/12/07 766 768 751 755 14,700
2007/12/06 766 766 750 757 5,900
2007/12/05 741 765 736 765 26,700
2007/12/04 756 756 740 741 44,400
2007/12/03 738 759 728 756 36,000
2007/11/30 720 739 714 728 39,800
2007/11/29 715 722 707 722 50,200
2007/11/28 718 728 705 707 18,000
2007/11/27 720 725 707 717 26,800
2007/11/26 709 735 705 729 17,400
2007/11/22 698 720 690 716 40,200
2007/11/21 712 729 694 698 38,600
2007/11/20 700 720 686 711 68,300
2007/11/19 730 748 710 715 27,300
2007/11/16 760 760 736 746 48,600
2007/11/15 740 775 732 764 82,500
2007/11/14 697 702 692 702 35,600
2007/11/13 695 702 691 694 37,000
2007/11/12 702 720 691 709 40,000
2007/11/09 719 720 702 719 32,600
2007/11/08 722 730 718 721 54,000
2007/11/07 753 753 732 732 73,300
2007/11/06 742 760 740 752 53,300
2007/11/05 776 778 741 744 95,600
2007/11/02 758 778 751 776 50,800
2007/11/01 770 780 761 780 86,800
2007/10/31 754 768 753 764 41,500
2007/10/30 750 761 750 756 21,900
2007/10/29 747 762 745 760 51,100
2007/10/26 750 757 743 755 49,200
2007/10/25 752 754 740 753 26,700
2007/10/24 752 756 750 756 23,600
2007/10/23 746 756 744 753 13,700
2007/10/22 738 758 732 751 48,600
2007/10/19 739 753 738 748 38,200
2007/10/18 739 754 738 753 89,900
2007/10/17 737 753 737 742 65,300
2007/10/16 747 757 740 746 50,900
2007/10/15 758 759 752 757 24,600
2007/10/12 756 759 749 749 25,800
2007/10/11 753 759 749 754 50,900
2007/10/10 756 760 752 753 32,300
2007/10/09 731 753 731 751 57,600
2007/10/05 737 749 714 731 163,500
2007/10/04 730 738 727 737 30,600
2007/10/03 721 730 718 729 79,400
2007/10/02 709 728 709 726 40,700
2007/10/01 730 732 700 708 61,700
2007/09/28 724 730 708 729 37,000
2007/09/27 720 725 690 714 74,500
2007/09/26 709 718 709 718 31,700
2007/09/25 710 710 698 709 53,100
2007/09/21 679 706 678 700 44,800
2007/09/20 674 688 654 686 44,000
2007/09/19 639 658 631 654 17,500
2007/09/18 638 649 630 639 16,300
2007/09/14 627 649 627 638 41,500
2007/09/13 639 647 630 647 57,500
2007/09/12 631 643 630 631 59,700
2007/09/11 612 631 602 630 46,400
2007/09/10 609 631 609 626 26,000
2007/09/07 645 645 609 623 88,100
2007/09/06 642 646 631 642 44,400
2007/09/05 666 669 640 652 44,700
2007/09/04 674 680 667 667 19,200
2007/09/03 670 682 662 675 31,500
2007/08/31 654 673 640 673 46,100
2007/08/30 662 668 648 661 45,900
2007/08/29 655 666 653 658 34,400
2007/08/28 674 680 661 679 36,500
2007/08/27 655 678 655 674 28,800
2007/08/24 651 661 649 661 15,800
2007/08/23 621 650 621 646 33,700
2007/08/22 630 638 625 625 18,300
2007/08/21 611 631 611 630 30,200
2007/08/20 608 635 608 611 33,300
2007/08/17 621 622 603 607 43,500
2007/08/16 623 625 604 625 39,400
2007/08/15 627 633 617 627 59,800
2007/08/14 632 636 622 627 56,100
2007/08/13 601 653 601 652 71,500
2007/08/10 680 684 658 660 45,000
2007/08/09 690 698 680 690 64,400
2007/08/08 706 717 685 690 23,900
2007/08/07 712 719 701 705 12,600
2007/08/06 696 722 696 722 21,400
2007/08/03 732 735 725 734 23,400
2007/08/02 706 731 706 731 26,800
2007/08/01 720 720 708 709 27,500
2007/07/31 711 727 701 726 45,000
2007/07/30 687 695 652 691 97,500
2007/07/27 682 706 680 691 53,500
2007/07/26 722 730 722 722 20,900
2007/07/25 720 724 713 720 30,600
2007/07/24 725 740 714 720 65,700
2007/07/23 738 738 710 723 27,800
2007/07/20 737 738 711 731 61,100
2007/07/19 725 737 710 722 25,800
2007/07/18 735 737 710 732 31,200
2007/07/17 745 745 735 737 42,900
2007/07/13 740 745 735 735 42,100
2007/07/12 745 745 730 736 103,900
2007/07/11 732 746 732 740 43,400
2007/07/10 732 735 730 732 71,100
2007/07/09 721 733 721 732 47,900
2007/07/06 741 741 701 725 88,600
2007/07/05 755 758 742 743 31,500
2007/07/04 763 767 750 752 55,100
2007/07/03 751 765 750 761 42,300
2007/07/02 754 760 741 748 90,500
2007/06/29 760 760 737 750 131,900
2007/06/28 771 771 762 764 29,100
2007/06/27 762 771 759 766 37,200
2007/06/26 780 781 764 768 25,000
2007/06/25 790 794 780 780 48,700
2007/06/22 790 797 787 794 93,400
2007/06/21 770 796 770 787 189,200
2007/06/20 769 778 765 770 49,500
2007/06/19 780 780 769 769 55,600
2007/06/18 773 778 763 769 62,200
2007/06/15 753 766 748 764 42,000
2007/06/14 738 753 732 741 49,300
2007/06/13 748 748 728 730 103,800
2007/06/12 766 770 748 752 62,100
2007/06/11 777 784 757 763 81,200
2007/06/08 780 781 763 777 74,500
2007/06/07 778 787 770 786 53,000
2007/06/06 781 789 773 778 73,900
2007/06/05 768 778 760 771 85,900
2007/06/04 760 770 757 763 58,000
2007/06/01 738 755 735 747 112,500
2007/05/31 730 740 727 735 27,700
2007/05/30 724 731 720 727 25,500
2007/05/29 716 721 709 721 17,100
2007/05/28 708 716 708 715 9,200
2007/05/25 709 714 704 708 17,700
2007/05/24 718 721 713 714 15,700
2007/05/23 722 724 715 718 25,900
2007/05/22 713 721 706 721 51,000
2007/05/21 704 714 702 708 20,000
2007/05/18 726 726 700 704 40,000
2007/05/17 727 732 691 696 43,500
2007/05/16 724 731 712 726 51,700
2007/05/15 715 720 702 704 24,100
2007/05/14 713 724 713 721 63,400
2007/05/11 728 730 703 717 25,100
2007/05/10 741 745 735 737 13,500
2007/05/09 738 742 730 742 18,000
2007/05/08 737 743 731 735 22,200
2007/05/07 746 748 734 745 48,500
2007/05/02 709 749 709 746 82,100
2007/05/01 724 725 701 712 31,500
2007/04/27 673 694 673 694 31,900
2007/04/26 671 688 671 688 32,400
2007/04/25 682 687 660 678 21,100
2007/04/24 696 696 682 690 26,600
2007/04/23 694 708 683 683 19,400
2007/04/20 683 705 683 704 46,300
2007/04/19 679 726 679 686 117,200
2007/04/18 727 736 706 719 44,700
2007/04/17 731 736 721 726 29,400
2007/04/16 742 745 730 730 88,500
2007/04/13 743 752 743 747 58,500
2007/04/12 748 748 740 742 35,500
2007/04/11 759 760 751 752 37,500
2007/04/10 755 760 753 754 50,800
2007/04/09 730 752 725 752 52,000
2007/04/06 758 758 735 735 37,900
2007/04/05 760 760 748 750 28,400
2007/04/04 748 763 741 760 63,900
2007/04/03 722 746 702 738 63,700
2007/04/02 755 768 722 724 89,900
2007/03/30 770 778 760 765 86,000
2007/03/29 751 768 744 765 77,500
2007/03/28 766 770 750 759 59,400
2007/03/27 765 778 761 767 56,200
2007/03/26 765 785 757 781 114,100
2007/03/23 761 766 744 761 246,300
2007/03/22 739 767 737 764 261,500
2007/03/20 742 748 720 737 253,800
2007/03/19 759 761 755 756 163,400
2007/03/16 750 773 740 758 669,500
2007/03/15 810 813 774 780 386,100
2007/03/14 740 788 729 770 499,200
2007/03/13 729 729 720 720 18,300
2007/03/12 715 730 715 724 53,300
2007/03/09 710 727 709 715 63,700
2007/03/08 700 712 696 712 39,000
2007/03/07 710 712 700 704 41,000
2007/03/06 670 703 667 701 58,900
2007/03/05 668 679 668 671 71,400
2007/03/02 690 704 652 685 106,600
2007/03/01 688 691 685 690 155,200
2007/02/28 650 689 645 688 124,200
2007/02/27 706 710 687 697 112,200
2007/02/26 693 709 691 702 78,300
2007/02/23 671 690 670 690 81,700
2007/02/22 660 673 660 671 110,700
2007/02/21 653 657 645 655 56,800
2007/02/20 651 654 644 645 54,100
2007/02/19 647 656 645 651 28,900
2007/02/16 640 648 640 645 33,400
2007/02/15 660 663 637 645 99,100
2007/02/14 652 667 651 663 58,800
2007/02/13 632 648 632 645 44,700
2007/02/09 629 636 624 632 59,900
2007/02/08 621 625 618 619 17,100
2007/02/07 630 634 620 620 56,300
2007/02/06 621 630 621 629 26,400
2007/02/05 624 625 618 619 30,700
2007/02/02 625 633 622 623 74,400
2007/02/01 624 625 615 625 35,400
2007/01/31 623 624 618 619 33,800
2007/01/30 622 625 621 623 32,500
2007/01/29 620 625 617 622 21,700
2007/01/26 622 624 615 619 51,800
2007/01/25 628 630 624 625 32,100
2007/01/24 625 630 623 626 39,600
2007/01/23 625 625 619 620 15,700
2007/01/22 618 625 618 619 35,900
2007/01/19 620 620 612 613 43,600
2007/01/18 620 620 614 617 29,400
2007/01/17 614 620 609 613 67,400
2007/01/16 612 618 611 612 50,800
2007/01/15 612 612 601 608 56,100
2007/01/12 602 612 600 602 54,000
2007/01/11 600 607 599 600 89,600
2007/01/10 604 605 591 600 98,800
2007/01/09 563 583 563 574 28,500
2007/01/05 580 582 563 565 45,300
2007/01/04 580 580 575 579 11,200

このページの先頭へ