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 |
---|---|---|---|---|---|
2005/12/30 | 525 | 525 | 485 | 507 | 17,700 |
2005/12/29 | 530 | 530 | 522 | 527 | 6,500 |
2005/12/28 | 534 | 535 | 525 | 529 | 8,300 |
2005/12/27 | 539 | 540 | 528 | 530 | 24,300 |
2005/12/26 | 534 | 546 | 533 | 545 | 40,800 |
2005/12/22 | 533 | 538 | 533 | 535 | 6,500 |
2005/12/21 | 530 | 535 | 530 | 535 | 10,300 |
2005/12/20 | 528 | 534 | 528 | 534 | 11,300 |
2005/12/19 | 524 | 530 | 520 | 528 | 14,900 |
2005/12/16 | 515 | 520 | 514 | 519 | 16,300 |
2005/12/15 | 521 | 522 | 502 | 515 | 8,500 |
2005/12/14 | 521 | 525 | 519 | 521 | 10,600 |
2005/12/13 | 520 | 525 | 520 | 521 | 3,100 |
2005/12/12 | 499 | 530 | 499 | 520 | 29,000 |
2005/12/09 | 528 | 530 | 526 | 530 | 4,000 |
2005/12/08 | 525 | 530 | 524 | 530 | 10,600 |
2005/12/07 | 524 | 530 | 523 | 530 | 8,000 |
2005/12/06 | 528 | 529 | 519 | 525 | 11,200 |
2005/12/05 | 536 | 537 | 525 | 529 | 9,700 |
2005/12/02 | 543 | 544 | 530 | 535 | 7,400 |
2005/12/01 | 531 | 545 | 531 | 545 | 20,700 |
2005/11/30 | 518 | 537 | 518 | 532 | 41,200 |
2005/11/29 | 524 | 532 | 516 | 520 | 33,100 |
2005/11/28 | 520 | 525 | 515 | 520 | 18,300 |
2005/11/25 | 532 | 537 | 511 | 520 | 13,900 |
2005/11/24 | 499 | 548 | 499 | 532 | 48,000 |
2005/11/22 | 489 | 509 | 489 | 507 | 51,500 |
2005/11/21 | 491 | 497 | 473 | 490 | 18,300 |
2005/11/18 | 476 | 495 | 476 | 492 | 15,900 |
2005/11/17 | 475 | 480 | 475 | 476 | 9,300 |
2005/11/16 | 476 | 481 | 475 | 475 | 9,600 |
2005/11/15 | 480 | 480 | 472 | 475 | 9,600 |
2005/11/14 | 483 | 484 | 480 | 480 | 11,300 |
2005/11/11 | 484 | 485 | 481 | 481 | 11,600 |
2005/11/10 | 480 | 485 | 480 | 483 | 19,600 |
2005/11/09 | 480 | 482 | 479 | 481 | 7,400 |
2005/11/08 | 477 | 480 | 477 | 480 | 7,600 |
2005/11/07 | 479 | 480 | 477 | 477 | 10,000 |
2005/11/04 | 479 | 480 | 475 | 480 | 4,000 |
2005/11/02 | 485 | 486 | 476 | 480 | 6,500 |
2005/11/01 | 493 | 496 | 487 | 487 | 12,800 |
2005/10/31 | 478 | 490 | 478 | 490 | 7,300 |
2005/10/28 | 478 | 479 | 468 | 470 | 1,800 |
2005/10/27 | 474 | 478 | 474 | 478 | 6,400 |
2005/10/26 | 484 | 485 | 475 | 475 | 3,300 |
2005/10/25 | 479 | 500 | 478 | 486 | 23,100 |
2005/10/24 | 475 | 480 | 473 | 479 | 8,600 |
2005/10/21 | 469 | 474 | 469 | 474 | 15,100 |
2005/10/20 | 459 | 469 | 459 | 469 | 12,800 |
2005/10/19 | 453 | 460 | 453 | 460 | 1,500 |
2005/10/18 | 454 | 456 | 453 | 453 | 9,700 |
2005/10/17 | 451 | 453 | 445 | 453 | 19,000 |
2005/10/14 | 460 | 460 | 451 | 451 | 9,200 |
2005/10/13 | 460 | 461 | 455 | 460 | 5,700 |
2005/10/12 | 470 | 470 | 460 | 464 | 11,500 |
2005/10/11 | 475 | 476 | 470 | 470 | 25,400 |
2005/10/07 | 478 | 479 | 475 | 477 | 10,600 |
2005/10/06 | 485 | 486 | 462 | 478 | 39,200 |
2005/10/05 | 461 | 515 | 461 | 485 | 147,800 |
2005/10/04 | 435 | 475 | 435 | 460 | 45,000 |
2005/10/03 | 431 | 440 | 429 | 435 | 8,000 |
2005/09/30 | 427 | 436 | 426 | 435 | 7,100 |
2005/09/29 | 422 | 427 | 421 | 425 | 9,100 |
2005/09/28 | 430 | 430 | 423 | 423 | 6,100 |
2005/09/27 | 440 | 440 | 430 | 430 | 8,000 |
2005/09/26 | 439 | 440 | 436 | 439 | 9,400 |
2005/09/22 | 439 | 440 | 430 | 440 | 13,200 |
2005/09/21 | 425 | 440 | 423 | 439 | 18,900 |
2005/09/20 | 419 | 425 | 417 | 425 | 24,900 |
2005/09/16 | 415 | 416 | 415 | 415 | 24,500 |
2005/09/15 | 415 | 416 | 414 | 415 | 8,900 |
2005/09/14 | 414 | 415 | 411 | 414 | 29,200 |
2005/09/13 | 415 | 416 | 415 | 415 | 2,100 |
2005/09/12 | 414 | 415 | 414 | 415 | 12,600 |
2005/09/09 | 419 | 419 | 414 | 415 | 1,000 |
2005/09/08 | 416 | 417 | 416 | 416 | 800 |
2005/09/07 | 415 | 416 | 415 | 416 | 500 |
2005/09/06 | 415 | 415 | 414 | 415 | 1,300 |
2005/09/05 | 418 | 418 | 415 | 415 | 6,600 |
2005/09/02 | 417 | 418 | 416 | 418 | 6,300 |
2005/09/01 | 417 | 418 | 417 | 417 | 3,000 |
2005/08/31 | 422 | 424 | 418 | 418 | 6,400 |
2005/08/30 | 419 | 420 | 418 | 420 | 4,400 |
2005/08/29 | 417 | 420 | 415 | 420 | 5,000 |
2005/08/26 | 413 | 416 | 411 | 412 | 5,600 |
2005/08/25 | 419 | 420 | 413 | 413 | 6,700 |
2005/08/24 | 419 | 420 | 410 | 420 | 20,100 |
2005/08/23 | 420 | 420 | 420 | 420 | 7,000 |
2005/08/22 | 421 | 421 | 420 | 421 | 2,300 |
2005/08/19 | 422 | 426 | 421 | 421 | 8,900 |
2005/08/18 | 422 | 422 | 422 | 422 | 1,900 |
2005/08/17 | 422 | 424 | 421 | 423 | 1,000 |
2005/08/16 | 425 | 426 | 420 | 421 | 10,300 |
2005/08/15 | 422 | 430 | 422 | 425 | 4,700 |
2005/08/12 | 420 | 422 | 420 | 422 | 4,000 |
2005/08/11 | 427 | 427 | 422 | 423 | 3,400 |
2005/08/10 | 417 | 430 | 415 | 420 | 18,200 |
2005/08/09 | 418 | 418 | 415 | 418 | 4,200 |
2005/08/08 | 420 | 420 | 417 | 417 | 4,900 |
2005/08/05 | 427 | 428 | 420 | 420 | 4,000 |
2005/08/04 | 430 | 431 | 421 | 425 | 3,900 |
2005/08/03 | 430 | 430 | 428 | 428 | 400 |
2005/08/02 | 429 | 439 | 426 | 428 | 9,400 |
2005/08/01 | 425 | 425 | 421 | 425 | 1,700 |
2005/07/29 | 422 | 422 | 421 | 422 | 1,000 |
2005/07/28 | 431 | 432 | 419 | 422 | 7,300 |
2005/07/27 | 428 | 430 | 428 | 430 | 4,000 |
2005/07/26 | 422 | 431 | 422 | 429 | 5,100 |
2005/07/25 | 422 | 423 | 421 | 422 | 3,900 |
2005/07/22 | 422 | 423 | 422 | 422 | 1,000 |
2005/07/21 | 425 | 425 | 420 | 422 | 5,500 |
2005/07/20 | 425 | 425 | 420 | 423 | 3,700 |
2005/07/19 | 423 | 425 | 422 | 425 | 5,600 |
2005/07/15 | 425 | 426 | 420 | 422 | 2,700 |
2005/07/14 | 423 | 425 | 421 | 422 | 8,000 |
2005/07/13 | 426 | 427 | 422 | 425 | 3,900 |
2005/07/12 | 426 | 427 | 426 | 426 | 2,200 |
2005/07/11 | 421 | 426 | 421 | 426 | 15,000 |
2005/07/08 | 425 | 425 | 421 | 425 | 4,700 |
2005/07/07 | 430 | 432 | 425 | 425 | 3,800 |
2005/07/06 | 434 | 435 | 429 | 429 | 3,400 |
2005/07/05 | 431 | 432 | 429 | 431 | 7,200 |
2005/07/04 | 431 | 439 | 430 | 431 | 7,600 |
2005/07/01 | 418 | 434 | 418 | 431 | 9,500 |
2005/06/30 | 409 | 419 | 409 | 416 | 9,800 |
2005/06/29 | 419 | 420 | 411 | 411 | 16,500 |
2005/06/28 | 440 | 441 | 413 | 420 | 23,800 |
2005/06/27 | 464 | 465 | 428 | 439 | 16,200 |
2005/06/24 | 461 | 470 | 461 | 467 | 26,000 |
2005/06/23 | 460 | 465 | 460 | 461 | 8,900 |
2005/06/22 | 460 | 465 | 460 | 461 | 17,500 |
2005/06/21 | 460 | 464 | 460 | 460 | 11,000 |
2005/06/20 | 463 | 465 | 460 | 464 | 12,800 |
2005/06/17 | 463 | 465 | 461 | 465 | 13,200 |
2005/06/16 | 463 | 464 | 461 | 462 | 16,500 |
2005/06/15 | 465 | 467 | 462 | 464 | 7,300 |
2005/06/14 | 460 | 465 | 459 | 465 | 18,200 |
2005/06/13 | 462 | 463 | 459 | 461 | 2,600 |
2005/06/10 | 460 | 465 | 460 | 462 | 9,100 |
2005/06/09 | 460 | 460 | 458 | 459 | 3,600 |
2005/06/08 | 460 | 460 | 456 | 460 | 3,200 |
2005/06/07 | 460 | 460 | 458 | 460 | 5,700 |
2005/06/06 | 460 | 461 | 460 | 460 | 7,500 |
2005/06/03 | 460 | 461 | 459 | 460 | 5,100 |
2005/06/02 | 460 | 461 | 458 | 460 | 4,800 |
2005/06/01 | 462 | 462 | 458 | 458 | 3,600 |
2005/05/31 | 460 | 462 | 460 | 462 | 4,800 |
2005/05/30 | 459 | 464 | 451 | 460 | 13,800 |
2005/05/27 | 454 | 464 | 454 | 460 | 16,000 |
2005/05/26 | 457 | 458 | 449 | 453 | 6,500 |
2005/05/25 | 457 | 458 | 443 | 450 | 8,400 |
2005/05/24 | 460 | 464 | 460 | 460 | 2,500 |
2005/05/23 | 451 | 462 | 450 | 460 | 1,300 |
2005/05/20 | 460 | 460 | 450 | 450 | 4,200 |
2005/05/19 | 460 | 461 | 459 | 460 | 3,400 |
2005/05/18 | 465 | 465 | 459 | 460 | 4,200 |
2005/05/17 | 466 | 468 | 464 | 465 | 12,000 |
2005/05/16 | 470 | 470 | 466 | 466 | 500 |
2005/05/13 | 470 | 470 | 465 | 465 | 4,200 |
2005/05/12 | 471 | 471 | 467 | 467 | 7,000 |
2005/05/11 | 470 | 471 | 470 | 471 | 3,600 |
2005/05/10 | 471 | 480 | 470 | 470 | 9,800 |
2005/05/09 | 472 | 473 | 470 | 470 | 5,300 |
2005/05/06 | 467 | 470 | 467 | 470 | 3,200 |
2005/05/02 | 465 | 468 | 465 | 466 | 2,300 |
2005/04/28 | 467 | 467 | 460 | 465 | 4,300 |
2005/04/27 | 470 | 470 | 461 | 470 | 4,500 |
2005/04/26 | 465 | 473 | 465 | 470 | 4,000 |
2005/04/25 | 470 | 472 | 470 | 470 | 7,600 |
2005/04/22 | 469 | 470 | 463 | 470 | 4,400 |
2005/04/21 | 460 | 467 | 459 | 465 | 3,500 |
2005/04/20 | 462 | 465 | 459 | 460 | 7,200 |
2005/04/19 | 468 | 469 | 463 | 463 | 7,600 |
2005/04/18 | 485 | 485 | 469 | 470 | 10,700 |
2005/04/15 | 487 | 488 | 484 | 485 | 8,600 |
2005/04/14 | 485 | 489 | 483 | 489 | 8,100 |
2005/04/13 | 485 | 486 | 484 | 486 | 23,600 |
2005/04/12 | 475 | 485 | 475 | 485 | 22,100 |
2005/04/11 | 474 | 475 | 470 | 474 | 13,200 |
2005/04/08 | 470 | 473 | 470 | 470 | 14,500 |
2005/04/07 | 462 | 469 | 462 | 467 | 6,800 |
2005/04/06 | 464 | 465 | 461 | 461 | 12,200 |
2005/04/05 | 460 | 462 | 459 | 461 | 8,200 |
2005/04/04 | 455 | 464 | 455 | 459 | 5,300 |
2005/04/01 | 453 | 454 | 453 | 453 | 5,200 |
2005/03/31 | 451 | 455 | 450 | 453 | 6,900 |
2005/03/30 | 449 | 455 | 449 | 455 | 6,100 |
2005/03/29 | 450 | 460 | 448 | 449 | 12,200 |
2005/03/28 | 450 | 451 | 440 | 446 | 7,000 |
2005/03/25 | 460 | 461 | 452 | 452 | 11,600 |
2005/03/24 | 449 | 452 | 449 | 452 | 5,400 |
2005/03/23 | 450 | 457 | 449 | 449 | 6,800 |
2005/03/22 | 444 | 450 | 444 | 450 | 9,900 |
2005/03/18 | 445 | 447 | 444 | 444 | 7,400 |
2005/03/17 | 444 | 450 | 444 | 445 | 3,100 |
2005/03/16 | 449 | 460 | 441 | 441 | 19,300 |
2005/03/15 | 454 | 455 | 446 | 448 | 8,600 |
2005/03/14 | 475 | 476 | 443 | 455 | 23,200 |
2005/03/11 | 435 | 475 | 435 | 475 | 50,700 |
2005/03/10 | 433 | 438 | 429 | 432 | 13,600 |
2005/03/09 | 432 | 433 | 431 | 433 | 7,600 |
2005/03/08 | 431 | 433 | 430 | 432 | 7,100 |
2005/03/07 | 431 | 434 | 430 | 431 | 11,700 |
2005/03/04 | 425 | 432 | 425 | 432 | 23,800 |
2005/03/03 | 425 | 426 | 423 | 426 | 1,300 |
2005/03/02 | 425 | 426 | 420 | 420 | 15,100 |
2005/03/01 | 412 | 425 | 410 | 425 | 7,900 |
2005/02/28 | 410 | 426 | 410 | 425 | 18,400 |
2005/02/25 | 408 | 410 | 408 | 410 | 10,200 |
2005/02/24 | 409 | 413 | 406 | 410 | 6,000 |
2005/02/23 | 410 | 415 | 399 | 410 | 19,500 |
2005/02/22 | 420 | 421 | 418 | 419 | 8,100 |
2005/02/21 | 420 | 421 | 419 | 421 | 6,900 |
2005/02/18 | 420 | 420 | 418 | 418 | 6,700 |
2005/02/17 | 423 | 423 | 420 | 423 | 3,100 |
2005/02/16 | 421 | 425 | 420 | 425 | 13,500 |
2005/02/15 | 425 | 425 | 421 | 421 | 5,000 |
2005/02/14 | 421 | 427 | 421 | 421 | 10,300 |
2005/02/10 | 418 | 421 | 418 | 421 | 15,000 |
2005/02/09 | 418 | 419 | 415 | 417 | 4,500 |
2005/02/08 | 413 | 419 | 413 | 415 | 9,800 |
2005/02/07 | 411 | 413 | 410 | 413 | 13,800 |
2005/02/04 | 413 | 414 | 412 | 413 | 1,500 |
2005/02/03 | 415 | 415 | 412 | 414 | 3,900 |
2005/02/02 | 411 | 416 | 411 | 415 | 12,500 |
2005/02/01 | 410 | 413 | 410 | 411 | 2,800 |
2005/01/31 | 415 | 415 | 410 | 411 | 1,400 |
2005/01/28 | 414 | 415 | 410 | 410 | 13,900 |
2005/01/27 | 415 | 416 | 414 | 414 | 3,700 |
2005/01/26 | 413 | 415 | 413 | 415 | 1,100 |
2005/01/25 | 415 | 415 | 410 | 413 | 7,400 |
2005/01/24 | 410 | 415 | 410 | 413 | 3,600 |
2005/01/21 | 408 | 410 | 407 | 410 | 3,500 |
2005/01/20 | 404 | 409 | 404 | 405 | 5,000 |
2005/01/19 | 403 | 405 | 400 | 403 | 3,500 |
2005/01/18 | 399 | 402 | 397 | 400 | 14,400 |
2005/01/17 | 390 | 400 | 390 | 397 | 7,500 |
2005/01/14 | 390 | 392 | 388 | 389 | 700 |
2005/01/13 | 390 | 391 | 386 | 388 | 2,500 |
2005/01/12 | 397 | 409 | 388 | 388 | 8,000 |
2005/01/11 | 385 | 405 | 385 | 399 | 13,500 |
2005/01/07 | 385 | 385 | 385 | 385 | 3,600 |
2005/01/06 | 379 | 381 | 375 | 380 | 17,300 |
2005/01/05 | 373 | 379 | 373 | 376 | 2,800 |
2005/01/04 | 372 | 373 | 372 | 372 | 900 |