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 |
---|---|---|---|---|---|
2004/12/30 | 375 | 375 | 370 | 370 | 1,800 |
2004/12/29 | 370 | 375 | 370 | 375 | 2,600 |
2004/12/28 | 365 | 370 | 362 | 370 | 3,600 |
2004/12/27 | 365 | 370 | 361 | 364 | 9,300 |
2004/12/24 | 375 | 376 | 365 | 365 | 15,600 |
2004/12/22 | 365 | 378 | 364 | 375 | 12,800 |
2004/12/21 | 360 | 366 | 351 | 361 | 7,300 |
2004/12/20 | 359 | 365 | 359 | 360 | 6,300 |
2004/12/17 | 351 | 360 | 351 | 360 | 3,800 |
2004/12/16 | 360 | 360 | 350 | 351 | 11,000 |
2004/12/15 | 370 | 380 | 350 | 351 | 29,600 |
2004/12/14 | 369 | 370 | 355 | 370 | 6,100 |
2004/12/13 | 355 | 380 | 353 | 375 | 15,700 |
2004/12/10 | 352 | 390 | 352 | 353 | 52,700 |
2004/12/09 | 353 | 354 | 350 | 352 | 30,600 |
2004/12/08 | 352 | 352 | 348 | 350 | 9,900 |
2004/12/07 | 350 | 351 | 348 | 350 | 35,000 |
2004/12/06 | 351 | 351 | 350 | 350 | 14,300 |
2004/12/03 | 350 | 350 | 350 | 350 | 6,800 |
2004/12/02 | 355 | 355 | 350 | 350 | 10,400 |
2004/12/01 | 351 | 358 | 351 | 355 | 3,300 |
2004/11/30 | 351 | 351 | 351 | 351 | 5,000 |
2004/11/29 | 350 | 355 | 350 | 351 | 13,000 |
2004/11/26 | 363 | 365 | 350 | 350 | 35,000 |
2004/11/25 | 370 | 370 | 365 | 365 | 19,000 |
2004/11/19 | 364 | 370 | 364 | 370 | 3,000 |
2004/11/18 | 371 | 371 | 370 | 370 | 2,000 |
2004/11/17 | 370 | 370 | 370 | 370 | 4,000 |
2004/11/16 | 370 | 370 | 370 | 370 | 2,000 |
2004/11/15 | 370 | 370 | 370 | 370 | 15,000 |
2004/11/12 | 370 | 375 | 370 | 375 | 4,000 |
2004/11/10 | 367 | 370 | 367 | 370 | 3,000 |
2004/11/09 | 365 | 367 | 365 | 367 | 6,000 |
2004/11/08 | 370 | 370 | 365 | 366 | 8,000 |
2004/11/05 | 365 | 370 | 365 | 370 | 2,000 |
2004/11/04 | 365 | 365 | 365 | 365 | 1,000 |
2004/11/02 | 365 | 365 | 365 | 365 | 7,000 |
2004/10/29 | 365 | 366 | 365 | 365 | 3,000 |
2004/10/28 | 365 | 365 | 365 | 365 | 2,000 |
2004/10/27 | 365 | 370 | 364 | 370 | 6,000 |
2004/10/26 | 370 | 370 | 364 | 365 | 15,000 |
2004/10/25 | 380 | 380 | 370 | 370 | 27,000 |
2004/10/22 | 375 | 375 | 365 | 365 | 21,000 |
2004/10/20 | 378 | 380 | 378 | 380 | 2,000 |
2004/10/19 | 380 | 380 | 380 | 380 | 2,000 |
2004/10/18 | 375 | 375 | 375 | 375 | 3,000 |
2004/10/15 | 373 | 375 | 373 | 375 | 2,000 |
2004/10/14 | 383 | 385 | 383 | 385 | 2,000 |
2004/10/12 | 391 | 410 | 391 | 410 | 12,000 |
2004/10/08 | 380 | 380 | 380 | 380 | 1,000 |
2004/10/07 | 376 | 380 | 376 | 379 | 15,000 |
2004/10/06 | 381 | 381 | 379 | 380 | 10,000 |
2004/10/05 | 385 | 385 | 385 | 385 | 3,000 |
2004/09/30 | 380 | 381 | 380 | 380 | 12,000 |
2004/09/29 | 381 | 381 | 380 | 380 | 8,000 |
2004/09/28 | 372 | 374 | 371 | 371 | 5,000 |
2004/09/24 | 390 | 390 | 372 | 380 | 30,000 |
2004/09/22 | 385 | 390 | 385 | 390 | 3,000 |
2004/09/21 | 400 | 400 | 390 | 390 | 7,000 |
2004/09/17 | 400 | 400 | 399 | 400 | 3,000 |
2004/09/14 | 410 | 410 | 400 | 400 | 5,000 |
2004/09/10 | 415 | 416 | 412 | 412 | 8,000 |
2004/09/08 | 410 | 411 | 410 | 410 | 20,000 |
2004/09/03 | 401 | 402 | 401 | 402 | 6,000 |
2004/09/02 | 400 | 400 | 400 | 400 | 7,000 |
2004/08/31 | 399 | 399 | 397 | 397 | 8,000 |
2004/08/30 | 400 | 400 | 400 | 400 | 2,000 |
2004/08/26 | 409 | 409 | 405 | 405 | 2,000 |
2004/08/25 | 415 | 430 | 410 | 410 | 11,000 |
2004/08/24 | 420 | 425 | 420 | 425 | 9,000 |
2004/08/23 | 427 | 430 | 427 | 430 | 11,000 |
2004/08/20 | 402 | 425 | 400 | 425 | 11,000 |
2004/08/19 | 395 | 395 | 395 | 395 | 1,000 |
2004/08/18 | 400 | 400 | 400 | 400 | 1,000 |
2004/08/16 | 405 | 405 | 405 | 405 | 2,000 |
2004/08/13 | 410 | 410 | 405 | 405 | 6,000 |
2004/08/12 | 416 | 416 | 416 | 416 | 1,000 |
2004/08/11 | 410 | 415 | 410 | 411 | 18,000 |
2004/08/10 | 396 | 440 | 396 | 410 | 48,000 |
2004/08/06 | 381 | 390 | 381 | 390 | 5,000 |
2004/08/05 | 390 | 390 | 390 | 390 | 1,000 |
2004/08/04 | 400 | 400 | 382 | 382 | 19,000 |
2004/08/03 | 395 | 395 | 395 | 395 | 3,000 |
2004/07/30 | 395 | 395 | 395 | 395 | 1,000 |
2004/07/29 | 398 | 400 | 395 | 400 | 5,000 |
2004/07/28 | 390 | 395 | 390 | 395 | 7,000 |
2004/07/27 | 395 | 395 | 390 | 390 | 4,000 |
2004/07/26 | 400 | 400 | 395 | 395 | 8,000 |
2004/07/23 | 405 | 405 | 395 | 395 | 2,000 |
2004/07/21 | 400 | 405 | 400 | 405 | 2,000 |
2004/07/16 | 390 | 405 | 390 | 405 | 5,000 |
2004/07/13 | 392 | 410 | 392 | 410 | 2,000 |
2004/07/12 | 410 | 420 | 410 | 410 | 7,000 |
2004/07/07 | 399 | 399 | 395 | 395 | 7,000 |
2004/07/06 | 399 | 400 | 390 | 400 | 6,000 |
2004/07/05 | 399 | 400 | 388 | 395 | 8,000 |
2004/07/02 | 400 | 403 | 399 | 400 | 8,000 |
2004/07/01 | 402 | 403 | 400 | 400 | 13,000 |
2004/06/30 | 405 | 407 | 405 | 407 | 2,000 |
2004/06/28 | 415 | 415 | 406 | 410 | 3,000 |
2004/06/25 | 420 | 425 | 415 | 415 | 12,000 |
2004/06/24 | 437 | 440 | 430 | 431 | 13,000 |
2004/06/23 | 444 | 447 | 444 | 445 | 11,000 |
2004/06/22 | 444 | 444 | 431 | 437 | 10,000 |
2004/06/21 | 438 | 440 | 435 | 440 | 5,000 |
2004/06/18 | 438 | 440 | 430 | 431 | 10,000 |
2004/06/17 | 437 | 438 | 426 | 430 | 18,000 |
2004/06/16 | 439 | 439 | 437 | 438 | 5,000 |
2004/06/15 | 435 | 438 | 435 | 438 | 16,000 |
2004/06/14 | 425 | 431 | 425 | 431 | 13,000 |
2004/06/10 | 421 | 428 | 421 | 427 | 13,000 |
2004/06/08 | 425 | 425 | 423 | 424 | 5,000 |
2004/06/07 | 424 | 425 | 424 | 425 | 2,000 |
2004/06/03 | 419 | 420 | 419 | 420 | 10,000 |
2004/06/01 | 420 | 420 | 420 | 420 | 1,000 |
2004/05/31 | 420 | 420 | 415 | 420 | 8,000 |
2004/05/28 | 414 | 416 | 414 | 415 | 23,000 |
2004/05/27 | 411 | 415 | 408 | 411 | 24,000 |
2004/05/25 | 415 | 415 | 414 | 414 | 2,000 |
2004/05/24 | 405 | 408 | 405 | 408 | 2,000 |
2004/05/20 | 402 | 405 | 402 | 405 | 3,000 |
2004/05/19 | 409 | 410 | 401 | 401 | 7,000 |
2004/05/18 | 406 | 410 | 406 | 408 | 10,000 |
2004/05/17 | 408 | 408 | 407 | 408 | 3,000 |
2004/05/14 | 411 | 415 | 409 | 410 | 11,000 |
2004/05/13 | 410 | 411 | 410 | 411 | 2,000 |
2004/05/12 | 410 | 430 | 410 | 430 | 6,000 |
2004/05/11 | 405 | 405 | 400 | 400 | 4,000 |
2004/05/10 | 440 | 440 | 420 | 420 | 12,000 |
2004/05/07 | 429 | 430 | 429 | 430 | 2,000 |
2004/04/30 | 429 | 430 | 429 | 430 | 6,000 |
2004/04/27 | 429 | 430 | 429 | 430 | 6,000 |
2004/04/26 | 429 | 430 | 424 | 430 | 9,000 |
2004/04/23 | 434 | 434 | 416 | 420 | 8,000 |
2004/04/22 | 418 | 425 | 418 | 420 | 11,000 |
2004/04/21 | 418 | 419 | 418 | 419 | 2,000 |
2004/04/20 | 410 | 425 | 410 | 415 | 24,000 |
2004/04/19 | 411 | 415 | 411 | 411 | 3,000 |
2004/04/16 | 410 | 415 | 410 | 411 | 17,000 |
2004/04/15 | 409 | 410 | 409 | 410 | 15,000 |
2004/04/14 | 411 | 411 | 410 | 410 | 7,000 |
2004/04/13 | 413 | 413 | 410 | 410 | 3,000 |
2004/04/12 | 410 | 425 | 409 | 410 | 17,000 |
2004/04/09 | 411 | 411 | 405 | 410 | 14,000 |
2004/04/08 | 412 | 412 | 409 | 410 | 17,000 |
2004/04/06 | 415 | 415 | 409 | 410 | 15,000 |
2004/04/05 | 415 | 417 | 410 | 415 | 25,000 |
2004/04/02 | 416 | 416 | 410 | 415 | 30,000 |
2004/04/01 | 413 | 415 | 410 | 415 | 6,000 |
2004/03/31 | 415 | 415 | 400 | 410 | 25,000 |
2004/03/30 | 400 | 400 | 399 | 400 | 6,000 |
2004/03/29 | 390 | 390 | 389 | 390 | 4,000 |
2004/03/26 | 384 | 385 | 384 | 384 | 5,000 |
2004/03/25 | 389 | 390 | 389 | 390 | 4,000 |
2004/03/24 | 380 | 390 | 379 | 390 | 3,000 |
2004/03/22 | 370 | 375 | 370 | 373 | 5,000 |
2004/03/19 | 370 | 370 | 370 | 370 | 2,000 |
2004/03/18 | 370 | 374 | 369 | 373 | 7,000 |
2004/03/17 | 373 | 373 | 373 | 373 | 1,000 |
2004/03/16 | 372 | 375 | 369 | 370 | 18,000 |
2004/03/15 | 370 | 375 | 370 | 375 | 6,000 |
2004/03/10 | 388 | 391 | 378 | 380 | 24,000 |
2004/03/09 | 377 | 378 | 377 | 378 | 2,000 |
2004/03/08 | 378 | 378 | 378 | 378 | 1,000 |
2004/03/04 | 381 | 381 | 375 | 375 | 3,000 |
2004/03/02 | 378 | 378 | 377 | 378 | 4,000 |
2004/03/01 | 376 | 376 | 375 | 375 | 3,000 |
2004/02/27 | 376 | 376 | 375 | 375 | 3,000 |
2004/02/26 | 375 | 375 | 375 | 375 | 1,000 |
2004/02/25 | 375 | 375 | 372 | 373 | 5,000 |
2004/02/24 | 370 | 375 | 370 | 375 | 6,000 |
2004/02/23 | 370 | 370 | 370 | 370 | 1,000 |
2004/02/19 | 370 | 370 | 355 | 370 | 14,000 |
2004/02/18 | 370 | 370 | 370 | 370 | 1,000 |
2004/02/17 | 370 | 370 | 355 | 370 | 4,000 |
2004/02/16 | 372 | 375 | 370 | 375 | 4,000 |
2004/02/13 | 350 | 390 | 350 | 370 | 18,000 |
2004/02/12 | 360 | 370 | 360 | 370 | 2,000 |
2004/02/10 | 406 | 409 | 370 | 370 | 11,000 |
2004/02/03 | 370 | 370 | 370 | 370 | 1,000 |
2004/02/02 | 370 | 370 | 370 | 370 | 2,000 |
2004/01/30 | 371 | 371 | 370 | 370 | 4,000 |
2004/01/23 | 373 | 374 | 373 | 374 | 2,000 |
2004/01/22 | 379 | 380 | 374 | 375 | 8,000 |
2004/01/19 | 375 | 385 | 375 | 385 | 2,000 |
2004/01/16 | 385 | 385 | 370 | 385 | 5,000 |
2004/01/15 | 395 | 400 | 395 | 400 | 10,000 |
2004/01/14 | 380 | 380 | 380 | 380 | 1,000 |
2004/01/13 | 395 | 395 | 380 | 380 | 5,000 |
2004/01/06 | 380 | 380 | 360 | 375 | 3,000 |