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 |
---|---|---|---|---|---|
2001/12/28 | 395 | 410 | 395 | 410 | 5,000 |
2001/12/27 | 395 | 395 | 395 | 395 | 1,000 |
2001/12/26 | 365 | 400 | 365 | 400 | 5,000 |
2001/12/25 | 350 | 400 | 350 | 400 | 7,000 |
2001/12/21 | 375 | 400 | 375 | 400 | 5,000 |
2001/12/20 | 385 | 385 | 385 | 385 | 1,000 |
2001/12/19 | 385 | 395 | 385 | 395 | 3,000 |
2001/12/18 | 400 | 400 | 400 | 400 | 2,000 |
2001/12/17 | 400 | 400 | 400 | 400 | 2,000 |
2001/12/14 | 385 | 400 | 380 | 400 | 12,000 |
2001/12/13 | 380 | 380 | 380 | 380 | 1,000 |
2001/12/12 | 380 | 390 | 380 | 390 | 2,000 |
2001/12/11 | 386 | 394 | 380 | 394 | 7,000 |
2001/12/10 | 399 | 410 | 395 | 398 | 11,000 |
2001/12/07 | 395 | 395 | 395 | 395 | 1,000 |
2001/12/06 | 380 | 395 | 380 | 395 | 4,000 |
2001/12/05 | 395 | 395 | 390 | 395 | 2,000 |
2001/12/04 | 400 | 400 | 400 | 400 | 2,000 |
2001/12/03 | 395 | 400 | 390 | 400 | 4,000 |
2001/11/30 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/29 | 405 | 405 | 405 | 405 | 1,000 |
2001/11/28 | 410 | 410 | 405 | 410 | 3,000 |
2001/11/27 | 405 | 405 | 405 | 405 | 2,000 |
2001/11/26 | 395 | 420 | 395 | 415 | 7,000 |
2001/11/22 | 380 | 400 | 360 | 400 | 15,000 |
2001/11/21 | 400 | 400 | 400 | 400 | 2,000 |
2001/11/20 | 425 | 425 | 425 | 425 | 1,000 |
2001/11/19 | 415 | 425 | 415 | 425 | 2,000 |
2001/11/16 | 425 | 425 | 425 | 425 | 5,000 |
2001/11/15 | 450 | 450 | 425 | 434 | 5,000 |
2001/11/14 | 399 | 450 | 399 | 450 | 56,000 |
2001/11/13 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/12 | 400 | 410 | 400 | 400 | 8,000 |
2001/11/09 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/08 | 380 | 410 | 380 | 410 | 9,000 |
2001/11/07 | 410 | 410 | 385 | 410 | 7,000 |
2001/11/06 | 381 | 400 | 381 | 400 | 7,000 |
2001/11/05 | 400 | 405 | 390 | 400 | 13,000 |
2001/11/02 | 400 | 405 | 400 | 405 | 2,000 |
2001/11/01 | 395 | 405 | 390 | 405 | 7,000 |
2001/10/31 | 405 | 415 | 400 | 415 | 4,000 |
2001/10/30 | 415 | 415 | 415 | 415 | 1,000 |
2001/10/29 | 420 | 420 | 420 | 420 | 1,000 |
2001/10/26 | 410 | 410 | 410 | 410 | 1,000 |
2001/10/25 | 415 | 415 | 415 | 415 | 20,000 |
2001/10/24 | 415 | 415 | 415 | 415 | 1,000 |
2001/10/23 | 385 | 415 | 385 | 415 | 7,000 |
2001/10/22 | 395 | 405 | 395 | 405 | 2,000 |
2001/10/19 | 400 | 405 | 400 | 405 | 3,000 |
2001/10/18 | 405 | 405 | 405 | 405 | 1,000 |
2001/10/17 | 390 | 405 | 390 | 405 | 2,000 |
2001/10/16 | 380 | 400 | 380 | 400 | 7,000 |
2001/10/15 | 380 | 380 | 380 | 380 | 1,000 |
2001/10/12 | 380 | 380 | 380 | 380 | 7,000 |
2001/10/11 | 380 | 380 | 380 | 380 | 1,000 |
2001/10/10 | 375 | 390 | 375 | 380 | 19,000 |
2001/10/09 | 375 | 375 | 375 | 375 | 1,000 |
2001/10/05 | 380 | 380 | 370 | 380 | 8,000 |
2001/10/04 | 380 | 380 | 380 | 380 | 1,000 |
2001/10/03 | 390 | 390 | 385 | 390 | 7,000 |
2001/10/02 | 395 | 395 | 390 | 390 | 5,000 |
2001/10/01 | 390 | 390 | 385 | 385 | 3,000 |
2001/09/28 | 385 | 385 | 385 | 385 | 1,000 |
2001/09/27 | 385 | 385 | 385 | 385 | 2,000 |
2001/09/26 | 385 | 385 | 385 | 385 | 2,000 |
2001/09/25 | 385 | 385 | 385 | 385 | 1,000 |
2001/09/21 | 395 | 395 | 395 | 395 | 1,000 |
2001/09/20 | 390 | 395 | 390 | 390 | 9,000 |
2001/09/19 | 390 | 395 | 390 | 390 | 6,000 |
2001/09/18 | 390 | 400 | 390 | 390 | 4,000 |
2001/09/17 | 390 | 390 | 390 | 390 | 1,000 |
2001/09/14 | 400 | 400 | 390 | 390 | 2,000 |
2001/09/13 | 375 | 390 | 375 | 390 | 6,000 |
2001/09/12 | 405 | 405 | 390 | 390 | 3,000 |
2001/09/11 | 420 | 430 | 420 | 430 | 2,000 |
2001/09/10 | 410 | 450 | 410 | 450 | 10,000 |
2001/09/07 | 415 | 416 | 415 | 416 | 3,000 |
2001/09/06 | 420 | 420 | 410 | 420 | 7,000 |
2001/09/05 | 425 | 430 | 410 | 430 | 5,000 |
2001/09/04 | 450 | 450 | 450 | 450 | 2,000 |
2001/09/03 | 435 | 480 | 430 | 480 | 12,000 |
2001/08/31 | 455 | 480 | 405 | 480 | 26,000 |
2001/08/30 | 485 | 485 | 465 | 470 | 8,000 |
2001/08/29 | 500 | 500 | 500 | 500 | 2,000 |
2001/08/28 | 505 | 505 | 500 | 505 | 5,000 |
2001/08/27 | 515 | 515 | 515 | 515 | 1,000 |
2001/08/24 | 515 | 515 | 515 | 515 | 1,000 |
2001/08/23 | 515 | 515 | 515 | 515 | 1,000 |
2001/08/22 | 510 | 510 | 505 | 510 | 5,000 |
2001/08/21 | 510 | 515 | 510 | 510 | 6,000 |
2001/08/20 | 515 | 515 | 515 | 515 | 1,000 |
2001/08/17 | 520 | 520 | 515 | 520 | 4,000 |
2001/08/16 | 515 | 515 | 515 | 515 | 1,000 |
2001/08/15 | 535 | 535 | 520 | 525 | 4,000 |
2001/08/14 | 520 | 520 | 520 | 520 | 1,000 |
2001/08/13 | 525 | 525 | 525 | 525 | 1,000 |
2001/08/10 | 520 | 520 | 515 | 515 | 5,000 |
2001/08/09 | 520 | 520 | 520 | 520 | 2,000 |
2001/08/08 | 520 | 520 | 515 | 515 | 2,000 |
2001/08/07 | 510 | 510 | 510 | 510 | 1,000 |
2001/08/06 | 515 | 520 | 515 | 520 | 3,000 |
2001/08/03 | 510 | 510 | 510 | 510 | 2,000 |
2001/08/02 | 510 | 510 | 510 | 510 | 2,000 |
2001/08/01 | 510 | 510 | 505 | 505 | 2,000 |
2001/07/31 | 505 | 505 | 505 | 505 | 1,000 |
2001/07/30 | 520 | 520 | 511 | 511 | 3,000 |
2001/07/27 | 505 | 510 | 505 | 510 | 3,000 |
2001/07/26 | 505 | 505 | 505 | 505 | 1,000 |
2001/07/25 | 525 | 525 | 520 | 520 | 5,000 |
2001/07/24 | 525 | 525 | 525 | 525 | 1,000 |
2001/07/23 | 510 | 520 | 505 | 515 | 16,000 |
2001/07/19 | 520 | 520 | 510 | 510 | 4,000 |
2001/07/18 | 520 | 520 | 520 | 520 | 1,000 |
2001/07/17 | 520 | 520 | 505 | 505 | 5,000 |
2001/07/16 | 520 | 520 | 520 | 520 | 4,000 |
2001/07/13 | 535 | 535 | 530 | 530 | 4,000 |
2001/07/12 | 540 | 540 | 540 | 540 | 1,000 |
2001/07/11 | 545 | 545 | 540 | 540 | 2,000 |
2001/07/10 | 565 | 570 | 540 | 540 | 16,000 |
2001/07/09 | 565 | 565 | 550 | 555 | 10,000 |
2001/07/06 | 560 | 565 | 560 | 565 | 2,000 |
2001/07/05 | 565 | 565 | 560 | 560 | 7,000 |
2001/07/04 | 560 | 560 | 560 | 560 | 1,000 |
2001/07/03 | 555 | 570 | 550 | 555 | 22,000 |
2001/07/02 | 570 | 570 | 550 | 550 | 10,000 |
2001/06/29 | 580 | 585 | 570 | 570 | 12,000 |
2001/06/28 | 555 | 585 | 555 | 585 | 4,000 |
2001/06/27 | 575 | 575 | 550 | 555 | 10,000 |
2001/06/26 | 595 | 600 | 580 | 585 | 14,000 |
2001/06/26 | 1 -> 1.50 分割 | ||||
2001/06/25 | 850 | 860 | 840 | 855 | 29,000 |
2001/06/22 | 840 | 840 | 840 | 840 | 7,000 |
2001/06/21 | 830 | 845 | 815 | 840 | 12,000 |
2001/06/20 | 855 | 860 | 850 | 855 | 14,000 |
2001/06/19 | 860 | 860 | 810 | 850 | 21,000 |
2001/06/18 | 910 | 910 | 846 | 860 | 27,000 |
2001/06/15 | 910 | 915 | 905 | 915 | 14,000 |
2001/06/14 | 895 | 910 | 885 | 910 | 20,000 |
2001/06/13 | 895 | 895 | 890 | 895 | 5,000 |
2001/06/12 | 905 | 905 | 891 | 900 | 17,000 |
2001/06/11 | 905 | 909 | 895 | 900 | 14,000 |
2001/06/08 | 900 | 905 | 895 | 905 | 26,000 |
2001/06/07 | 915 | 930 | 900 | 900 | 33,000 |
2001/06/06 | 905 | 920 | 905 | 915 | 27,000 |
2001/06/05 | 885 | 900 | 885 | 900 | 7,000 |
2001/06/04 | 880 | 890 | 880 | 885 | 27,000 |
2001/06/01 | 900 | 900 | 870 | 880 | 40,000 |
2001/05/31 | 895 | 930 | 890 | 890 | 66,000 |
2001/05/30 | 881 | 950 | 865 | 905 | 154,000 |
2001/05/29 | 850 | 870 | 845 | 865 | 36,000 |
2001/05/28 | 850 | 855 | 840 | 840 | 9,000 |
2001/05/25 | 840 | 850 | 830 | 840 | 15,000 |
2001/05/24 | 830 | 850 | 830 | 836 | 12,000 |
2001/05/23 | 830 | 830 | 820 | 830 | 4,000 |
2001/05/22 | 820 | 820 | 815 | 820 | 9,000 |
2001/05/21 | 819 | 819 | 819 | 819 | 2,000 |
2001/05/18 | 830 | 835 | 810 | 819 | 21,000 |
2001/05/17 | 825 | 830 | 820 | 825 | 11,000 |
2001/05/16 | 820 | 820 | 820 | 820 | 1,000 |
2001/05/15 | 825 | 830 | 820 | 830 | 11,000 |
2001/05/14 | 840 | 850 | 830 | 830 | 7,000 |
2001/05/11 | 835 | 850 | 820 | 840 | 30,000 |
2001/05/10 | 820 | 855 | 806 | 830 | 41,000 |
2001/05/09 | 790 | 800 | 790 | 795 | 5,000 |
2001/05/08 | 795 | 795 | 795 | 795 | 4,000 |
2001/05/07 | 800 | 815 | 800 | 800 | 10,000 |
2001/05/02 | 810 | 815 | 795 | 815 | 7,000 |
2001/05/01 | 785 | 825 | 785 | 825 | 19,000 |
2001/04/27 | 750 | 800 | 750 | 785 | 18,000 |
2001/04/26 | 775 | 780 | 765 | 780 | 22,000 |
2001/04/25 | 760 | 785 | 750 | 775 | 32,000 |
2001/04/24 | 740 | 740 | 730 | 740 | 6,000 |
2001/04/23 | 730 | 735 | 725 | 730 | 8,000 |
2001/04/20 | 725 | 725 | 725 | 725 | 1,000 |
2001/04/19 | 725 | 725 | 716 | 716 | 10,000 |
2001/04/18 | 706 | 725 | 706 | 721 | 12,000 |
2001/04/17 | 725 | 725 | 700 | 700 | 5,000 |
2001/04/16 | 710 | 720 | 706 | 715 | 11,000 |
2001/04/13 | 710 | 715 | 710 | 715 | 2,000 |
2001/04/12 | 696 | 710 | 685 | 710 | 9,000 |
2001/04/11 | 705 | 715 | 680 | 700 | 14,000 |
2001/04/10 | 715 | 720 | 715 | 715 | 10,000 |
2001/04/09 | 715 | 715 | 715 | 715 | 1,000 |
2001/04/06 | 725 | 725 | 720 | 725 | 6,000 |
2001/04/05 | 720 | 725 | 715 | 725 | 7,000 |
2001/04/04 | 715 | 720 | 710 | 710 | 6,000 |
2001/04/03 | 710 | 710 | 700 | 710 | 6,000 |
2001/04/02 | 715 | 715 | 705 | 705 | 7,000 |
2001/03/30 | 715 | 715 | 715 | 715 | 1,000 |
2001/03/29 | 715 | 715 | 715 | 715 | 1,000 |
2001/03/28 | 700 | 710 | 695 | 710 | 6,000 |
2001/03/27 | 700 | 715 | 700 | 710 | 4,000 |
2001/03/26 | 710 | 725 | 710 | 725 | 3,000 |
2001/03/23 | 710 | 730 | 710 | 715 | 5,000 |
2001/03/22 | 745 | 745 | 725 | 725 | 8,000 |
2001/03/21 | 730 | 750 | 720 | 750 | 29,000 |
2001/03/19 | 730 | 750 | 720 | 740 | 10,000 |
2001/03/16 | 705 | 730 | 705 | 720 | 10,000 |
2001/03/15 | 715 | 715 | 705 | 705 | 7,000 |
2001/03/14 | 734 | 735 | 720 | 725 | 12,000 |
2001/03/13 | 730 | 745 | 730 | 732 | 7,000 |
2001/03/12 | 755 | 765 | 745 | 750 | 10,000 |
2001/03/09 | 745 | 760 | 740 | 750 | 35,000 |
2001/03/08 | 710 | 740 | 710 | 740 | 35,000 |
2001/03/07 | 715 | 720 | 710 | 710 | 13,000 |
2001/03/06 | 675 | 710 | 670 | 710 | 26,000 |
2001/03/05 | 715 | 715 | 680 | 680 | 9,000 |
2001/03/02 | 695 | 721 | 695 | 720 | 17,000 |
2001/03/01 | 700 | 700 | 690 | 700 | 17,000 |
2001/02/28 | 740 | 740 | 715 | 715 | 6,000 |
2001/02/27 | 755 | 765 | 750 | 755 | 43,000 |
2001/02/26 | 720 | 745 | 720 | 745 | 11,000 |
2001/02/23 | 710 | 730 | 710 | 720 | 14,000 |
2001/02/22 | 705 | 720 | 690 | 715 | 23,000 |
2001/02/21 | 715 | 715 | 695 | 695 | 17,000 |
2001/02/20 | 730 | 730 | 700 | 720 | 29,000 |
2001/02/19 | 765 | 780 | 720 | 725 | 49,000 |
2001/02/16 | 740 | 850 | 730 | 765 | 141,000 |
2001/02/15 | 595 | 680 | 595 | 680 | 18,000 |
2001/02/14 | 598 | 599 | 594 | 595 | 16,000 |
2001/02/13 | 590 | 595 | 590 | 595 | 7,000 |
2001/02/09 | 600 | 610 | 585 | 595 | 8,000 |
2001/02/08 | 599 | 605 | 599 | 600 | 9,000 |
2001/02/07 | 600 | 600 | 600 | 600 | 9,000 |
2001/02/06 | 600 | 600 | 600 | 600 | 3,000 |
2001/02/05 | 615 | 615 | 600 | 600 | 8,000 |
2001/02/02 | 600 | 635 | 590 | 620 | 12,000 |
2001/02/01 | 570 | 600 | 570 | 600 | 6,000 |
2001/01/31 | 560 | 560 | 560 | 560 | 1,000 |
2001/01/30 | 575 | 575 | 575 | 575 | 1,000 |
2001/01/29 | 570 | 575 | 570 | 575 | 2,000 |
2001/01/26 | 575 | 575 | 575 | 575 | 1,000 |
2001/01/25 | 560 | 560 | 560 | 560 | 1,000 |
2001/01/24 | 570 | 570 | 570 | 570 | 2,000 |
2001/01/23 | 585 | 585 | 580 | 580 | 2,000 |
2001/01/22 | 615 | 620 | 595 | 595 | 5,000 |
2001/01/19 | 550 | 595 | 550 | 595 | 9,000 |
2001/01/18 | 540 | 540 | 540 | 540 | 1,000 |
2001/01/17 | 535 | 535 | 535 | 535 | 3,000 |
2001/01/16 | 530 | 530 | 530 | 530 | 1,000 |
2001/01/15 | 555 | 555 | 555 | 555 | 1,000 |
2001/01/12 | 560 | 560 | 550 | 550 | 3,000 |
2001/01/11 | 570 | 570 | 570 | 570 | 1,000 |
2001/01/10 | 570 | 580 | 565 | 570 | 8,000 |
2001/01/09 | 585 | 585 | 560 | 560 | 8,000 |
2001/01/05 | 590 | 590 | 590 | 590 | 2,000 |
2001/01/04 | 600 | 620 | 600 | 611 | 7,000 |