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 |
---|---|---|---|---|---|
2006/12/29 | 413 | 416 | 400 | 415 | 5,400 |
2006/12/28 | 415 | 415 | 414 | 414 | 2,400 |
2006/12/27 | 412 | 420 | 412 | 412 | 1,600 |
2006/12/26 | 417 | 418 | 412 | 412 | 5,600 |
2006/12/25 | 424 | 429 | 419 | 419 | 4,200 |
2006/12/22 | 425 | 425 | 419 | 421 | 2,600 |
2006/12/21 | 425 | 426 | 423 | 425 | 3,300 |
2006/12/20 | 420 | 425 | 419 | 422 | 1,800 |
2006/12/19 | 417 | 419 | 417 | 419 | 2,400 |
2006/12/18 | 416 | 417 | 411 | 417 | 5,900 |
2006/12/15 | 416 | 417 | 416 | 416 | 600 |
2006/12/14 | 425 | 425 | 415 | 415 | 1,800 |
2006/12/13 | 415 | 420 | 414 | 420 | 2,000 |
2006/12/12 | 414 | 415 | 408 | 415 | 5,000 |
2006/12/11 | 428 | 429 | 413 | 415 | 6,600 |
2006/12/08 | 410 | 419 | 410 | 415 | 2,100 |
2006/12/07 | 405 | 410 | 402 | 410 | 10,600 |
2006/12/06 | 405 | 413 | 402 | 402 | 6,900 |
2006/12/05 | 401 | 409 | 401 | 405 | 2,600 |
2006/12/04 | 401 | 402 | 400 | 401 | 2,800 |
2006/12/01 | 400 | 402 | 400 | 401 | 4,400 |
2006/11/30 | 403 | 406 | 399 | 400 | 1,400 |
2006/11/29 | 404 | 405 | 402 | 403 | 2,400 |
2006/11/28 | 400 | 404 | 400 | 400 | 4,900 |
2006/11/27 | 400 | 403 | 399 | 402 | 4,000 |
2006/11/24 | 399 | 403 | 398 | 402 | 6,600 |
2006/11/22 | 409 | 410 | 398 | 409 | 5,500 |
2006/11/21 | 410 | 411 | 406 | 409 | 2,700 |
2006/11/20 | 420 | 421 | 400 | 410 | 10,000 |
2006/11/17 | 419 | 425 | 419 | 420 | 1,100 |
2006/11/16 | 419 | 424 | 417 | 424 | 3,600 |
2006/11/15 | 419 | 420 | 419 | 420 | 800 |
2006/11/14 | 420 | 421 | 420 | 420 | 2,600 |
2006/11/13 | 421 | 422 | 418 | 419 | 4,200 |
2006/11/10 | 424 | 430 | 421 | 425 | 5,100 |
2006/11/09 | 421 | 425 | 420 | 425 | 1,000 |
2006/11/08 | 426 | 431 | 424 | 429 | 1,100 |
2006/11/07 | 425 | 430 | 423 | 430 | 600 |
2006/11/06 | 423 | 424 | 421 | 422 | 2,600 |
2006/11/02 | 428 | 428 | 425 | 425 | 800 |
2006/11/01 | 425 | 429 | 425 | 427 | 900 |
2006/10/31 | 427 | 428 | 421 | 426 | 1,200 |
2006/10/30 | 440 | 444 | 429 | 430 | 10,100 |
2006/10/27 | 441 | 442 | 441 | 442 | 200 |
2006/10/26 | 445 | 445 | 442 | 442 | 5,300 |
2006/10/25 | 458 | 459 | 444 | 445 | 12,500 |
2006/10/24 | 444 | 445 | 444 | 444 | 6,600 |
2006/10/23 | 443 | 445 | 441 | 442 | 1,700 |
2006/10/20 | 435 | 447 | 435 | 444 | 3,100 |
2006/10/19 | 431 | 436 | 430 | 436 | 3,300 |
2006/10/18 | 431 | 431 | 430 | 430 | 400 |
2006/10/17 | 431 | 436 | 431 | 432 | 800 |
2006/10/13 | 420 | 434 | 420 | 434 | 3,900 |
2006/10/12 | 419 | 420 | 419 | 419 | 2,600 |
2006/10/11 | 422 | 423 | 419 | 419 | 9,800 |
2006/10/10 | 429 | 436 | 422 | 422 | 14,600 |
2006/10/06 | 422 | 423 | 422 | 422 | 5,100 |
2006/10/05 | 428 | 428 | 422 | 422 | 7,400 |
2006/10/04 | 427 | 428 | 427 | 428 | 1,000 |
2006/10/03 | 425 | 430 | 425 | 428 | 1,600 |
2006/10/02 | 421 | 430 | 421 | 426 | 12,500 |
2006/09/29 | 425 | 425 | 421 | 422 | 4,000 |
2006/09/28 | 422 | 422 | 420 | 422 | 1,400 |
2006/09/27 | 423 | 425 | 420 | 421 | 7,200 |
2006/09/26 | 424 | 425 | 422 | 423 | 3,700 |
2006/09/25 | 419 | 425 | 418 | 425 | 7,500 |
2006/09/22 | 420 | 425 | 420 | 425 | 17,100 |
2006/09/21 | 429 | 440 | 429 | 430 | 18,800 |
2006/09/20 | 430 | 430 | 421 | 425 | 12,900 |
2006/09/19 | 433 | 435 | 430 | 430 | 14,500 |
2006/09/15 | 435 | 435 | 430 | 431 | 6,600 |
2006/09/14 | 435 | 435 | 430 | 434 | 5,300 |
2006/09/13 | 434 | 440 | 434 | 435 | 9,200 |
2006/09/12 | 440 | 440 | 434 | 434 | 6,100 |
2006/09/11 | 440 | 470 | 439 | 440 | 8,900 |
2006/09/08 | 440 | 440 | 439 | 439 | 2,400 |
2006/09/07 | 439 | 443 | 435 | 440 | 3,500 |
2006/09/06 | 436 | 440 | 434 | 440 | 4,000 |
2006/09/05 | 435 | 436 | 435 | 436 | 3,700 |
2006/09/04 | 430 | 436 | 428 | 436 | 3,500 |
2006/09/01 | 428 | 431 | 428 | 428 | 1,900 |
2006/08/31 | 428 | 430 | 425 | 427 | 2,800 |
2006/08/30 | 434 | 435 | 425 | 425 | 10,000 |
2006/08/29 | 435 | 441 | 434 | 435 | 23,100 |
2006/08/28 | 448 | 453 | 432 | 435 | 11,500 |
2006/08/25 | 455 | 455 | 448 | 448 | 3,500 |
2006/08/24 | 455 | 455 | 448 | 450 | 6,800 |
2006/08/23 | 446 | 455 | 446 | 454 | 5,900 |
2006/08/22 | 443 | 444 | 443 | 444 | 3,500 |
2006/08/21 | 440 | 444 | 439 | 444 | 10,400 |
2006/08/18 | 436 | 440 | 430 | 435 | 5,800 |
2006/08/17 | 428 | 437 | 425 | 432 | 5,500 |
2006/08/16 | 429 | 461 | 424 | 425 | 33,200 |
2006/08/15 | 422 | 426 | 421 | 425 | 10,500 |
2006/08/14 | 440 | 441 | 420 | 420 | 11,000 |
2006/08/11 | 440 | 450 | 430 | 440 | 2,800 |
2006/08/10 | 459 | 464 | 439 | 445 | 10,000 |
2006/08/09 | 430 | 458 | 430 | 450 | 13,000 |
2006/08/08 | 422 | 430 | 422 | 425 | 5,200 |
2006/08/07 | 421 | 423 | 421 | 422 | 7,000 |
2006/08/04 | 420 | 421 | 418 | 421 | 7,600 |
2006/08/03 | 426 | 430 | 420 | 420 | 5,500 |
2006/08/02 | 429 | 430 | 425 | 425 | 7,700 |
2006/08/01 | 429 | 432 | 428 | 430 | 5,200 |
2006/07/31 | 429 | 433 | 429 | 433 | 5,300 |
2006/07/28 | 437 | 437 | 429 | 430 | 6,000 |
2006/07/27 | 430 | 444 | 418 | 440 | 10,600 |
2006/07/26 | 431 | 436 | 429 | 430 | 5,100 |
2006/07/25 | 428 | 435 | 428 | 431 | 17,500 |
2006/07/24 | 434 | 435 | 427 | 428 | 7,300 |
2006/07/21 | 434 | 435 | 427 | 434 | 6,500 |
2006/07/20 | 425 | 440 | 425 | 435 | 6,500 |
2006/07/19 | 439 | 440 | 425 | 425 | 6,900 |
2006/07/18 | 461 | 461 | 435 | 440 | 6,200 |
2006/07/14 | 473 | 474 | 460 | 460 | 8,500 |
2006/07/13 | 473 | 476 | 471 | 473 | 7,800 |
2006/07/12 | 483 | 483 | 475 | 475 | 2,500 |
2006/07/11 | 482 | 483 | 480 | 483 | 4,700 |
2006/07/10 | 483 | 484 | 478 | 480 | 12,700 |
2006/07/07 | 484 | 484 | 482 | 484 | 4,200 |
2006/07/06 | 484 | 485 | 482 | 484 | 3,100 |
2006/07/05 | 488 | 489 | 484 | 484 | 11,100 |
2006/07/04 | 489 | 490 | 484 | 486 | 10,600 |
2006/07/03 | 485 | 490 | 483 | 485 | 12,700 |
2006/06/30 | 489 | 490 | 482 | 485 | 21,300 |
2006/06/29 | 485 | 489 | 470 | 489 | 9,100 |
2006/06/28 | 478 | 485 | 468 | 485 | 33,400 |
2006/06/27 | 502 | 503 | 480 | 485 | 26,400 |
2006/06/26 | 517 | 518 | 503 | 509 | 53,200 |
2006/06/23 | 513 | 515 | 507 | 515 | 7,300 |
2006/06/22 | 517 | 518 | 500 | 512 | 19,900 |
2006/06/21 | 529 | 533 | 510 | 519 | 44,300 |
2006/06/20 | 504 | 508 | 502 | 502 | 13,700 |
2006/06/19 | 500 | 506 | 500 | 506 | 6,300 |
2006/06/16 | 502 | 509 | 500 | 500 | 17,000 |
2006/06/15 | 499 | 505 | 496 | 505 | 15,400 |
2006/06/14 | 490 | 501 | 490 | 498 | 10,700 |
2006/06/13 | 489 | 495 | 484 | 491 | 7,200 |
2006/06/12 | 480 | 494 | 470 | 490 | 7,100 |
2006/06/09 | 469 | 478 | 469 | 470 | 23,400 |
2006/06/08 | 490 | 490 | 468 | 470 | 19,700 |
2006/06/07 | 490 | 492 | 486 | 490 | 20,400 |
2006/06/06 | 500 | 501 | 490 | 490 | 15,800 |
2006/06/05 | 501 | 508 | 493 | 505 | 17,900 |
2006/06/02 | 509 | 510 | 494 | 503 | 19,500 |
2006/06/01 | 509 | 514 | 500 | 512 | 23,700 |
2006/05/31 | 514 | 518 | 509 | 510 | 16,000 |
2006/05/30 | 530 | 532 | 510 | 514 | 25,500 |
2006/05/29 | 539 | 541 | 530 | 531 | 15,100 |
2006/05/26 | 526 | 540 | 526 | 540 | 8,200 |
2006/05/25 | 529 | 536 | 522 | 535 | 9,700 |
2006/05/24 | 533 | 536 | 525 | 530 | 18,300 |
2006/05/23 | 535 | 536 | 531 | 536 | 6,300 |
2006/05/22 | 532 | 542 | 531 | 536 | 27,200 |
2006/05/19 | 510 | 530 | 506 | 530 | 11,000 |
2006/05/18 | 510 | 512 | 508 | 511 | 4,200 |
2006/05/17 | 517 | 520 | 508 | 510 | 12,000 |
2006/05/16 | 522 | 530 | 516 | 518 | 14,000 |
2006/05/15 | 520 | 526 | 519 | 524 | 6,400 |
2006/05/12 | 523 | 533 | 515 | 520 | 17,300 |
2006/05/11 | 525 | 530 | 522 | 524 | 14,300 |
2006/05/10 | 528 | 529 | 524 | 525 | 7,000 |
2006/05/09 | 522 | 528 | 522 | 524 | 12,700 |
2006/05/08 | 524 | 525 | 523 | 523 | 5,800 |
2006/05/02 | 523 | 525 | 522 | 523 | 2,300 |
2006/05/01 | 520 | 525 | 520 | 525 | 5,400 |
2006/04/28 | 520 | 524 | 520 | 522 | 3,000 |
2006/04/27 | 520 | 520 | 519 | 520 | 4,500 |
2006/04/26 | 520 | 521 | 520 | 520 | 4,300 |
2006/04/25 | 522 | 527 | 522 | 525 | 3,300 |
2006/04/24 | 531 | 532 | 523 | 523 | 7,900 |
2006/04/21 | 520 | 526 | 518 | 526 | 7,400 |
2006/04/20 | 522 | 524 | 518 | 522 | 9,500 |
2006/04/19 | 530 | 531 | 522 | 522 | 13,600 |
2006/04/18 | 530 | 533 | 521 | 530 | 10,600 |
2006/04/17 | 534 | 535 | 527 | 534 | 19,100 |
2006/04/14 | 530 | 534 | 530 | 534 | 4,300 |
2006/04/13 | 534 | 536 | 530 | 531 | 7,900 |
2006/04/12 | 536 | 540 | 531 | 536 | 19,200 |
2006/04/11 | 544 | 545 | 539 | 540 | 14,400 |
2006/04/10 | 543 | 557 | 540 | 545 | 13,000 |
2006/04/07 | 538 | 540 | 535 | 538 | 4,700 |
2006/04/06 | 532 | 545 | 530 | 540 | 6,600 |
2006/04/05 | 535 | 540 | 531 | 536 | 8,800 |
2006/04/04 | 540 | 544 | 535 | 535 | 17,700 |
2006/04/03 | 526 | 544 | 525 | 540 | 26,000 |
2006/03/31 | 529 | 530 | 526 | 526 | 10,400 |
2006/03/30 | 522 | 530 | 522 | 528 | 18,000 |
2006/03/29 | 520 | 523 | 520 | 523 | 2,900 |
2006/03/28 | 521 | 525 | 520 | 523 | 3,200 |
2006/03/27 | 524 | 527 | 522 | 522 | 9,000 |
2006/03/24 | 524 | 526 | 520 | 525 | 3,600 |
2006/03/23 | 524 | 528 | 524 | 528 | 5,900 |
2006/03/22 | 529 | 530 | 510 | 529 | 12,900 |
2006/03/20 | 528 | 531 | 528 | 528 | 12,200 |
2006/03/17 | 528 | 530 | 525 | 530 | 5,800 |
2006/03/16 | 530 | 531 | 528 | 529 | 12,000 |
2006/03/15 | 529 | 535 | 529 | 531 | 12,100 |
2006/03/14 | 527 | 530 | 527 | 530 | 6,800 |
2006/03/13 | 526 | 527 | 525 | 527 | 2,300 |
2006/03/10 | 524 | 530 | 524 | 525 | 10,900 |
2006/03/09 | 515 | 524 | 515 | 521 | 8,600 |
2006/03/08 | 510 | 520 | 510 | 516 | 3,900 |
2006/03/07 | 514 | 516 | 510 | 510 | 5,300 |
2006/03/06 | 520 | 521 | 513 | 516 | 2,800 |
2006/03/03 | 522 | 525 | 515 | 525 | 7,900 |
2006/03/02 | 525 | 526 | 522 | 526 | 12,000 |
2006/03/01 | 535 | 536 | 525 | 525 | 16,000 |
2006/02/28 | 518 | 565 | 517 | 535 | 45,100 |
2006/02/27 | 505 | 519 | 505 | 518 | 9,700 |
2006/02/24 | 500 | 515 | 499 | 502 | 15,500 |
2006/02/23 | 499 | 500 | 490 | 500 | 5,500 |
2006/02/22 | 500 | 500 | 489 | 490 | 2,800 |
2006/02/21 | 485 | 489 | 479 | 488 | 11,700 |
2006/02/20 | 499 | 500 | 481 | 486 | 10,800 |
2006/02/17 | 529 | 530 | 500 | 500 | 12,800 |
2006/02/16 | 545 | 560 | 530 | 531 | 40,800 |
2006/02/15 | 482 | 575 | 482 | 545 | 51,200 |
2006/02/14 | 500 | 500 | 480 | 481 | 14,200 |
2006/02/13 | 505 | 506 | 500 | 500 | 2,500 |
2006/02/10 | 515 | 520 | 501 | 506 | 17,800 |
2006/02/09 | 515 | 516 | 512 | 512 | 6,000 |
2006/02/08 | 511 | 516 | 511 | 515 | 4,700 |
2006/02/07 | 520 | 520 | 513 | 515 | 2,500 |
2006/02/06 | 519 | 521 | 516 | 519 | 3,400 |
2006/02/03 | 526 | 530 | 519 | 520 | 2,900 |
2006/02/02 | 540 | 546 | 525 | 525 | 10,700 |
2006/02/01 | 533 | 538 | 533 | 537 | 7,600 |
2006/01/31 | 525 | 533 | 525 | 531 | 8,400 |
2006/01/30 | 510 | 530 | 510 | 520 | 18,200 |
2006/01/27 | 520 | 521 | 504 | 507 | 15,100 |
2006/01/26 | 523 | 525 | 514 | 523 | 3,700 |
2006/01/25 | 501 | 525 | 501 | 523 | 16,800 |
2006/01/24 | 536 | 537 | 510 | 510 | 8,500 |
2006/01/23 | 547 | 548 | 500 | 511 | 16,100 |
2006/01/20 | 594 | 595 | 567 | 571 | 9,600 |
2006/01/19 | 539 | 594 | 520 | 594 | 43,100 |
2006/01/18 | 599 | 600 | 550 | 550 | 45,400 |
2006/01/17 | 594 | 600 | 580 | 600 | 117,800 |
2006/01/16 | 579 | 599 | 577 | 599 | 34,300 |
2006/01/13 | 565 | 595 | 565 | 576 | 45,700 |
2006/01/12 | 564 | 572 | 564 | 566 | 9,500 |
2006/01/11 | 570 | 574 | 560 | 565 | 30,600 |
2006/01/10 | 540 | 579 | 540 | 572 | 67,900 |
2006/01/06 | 532 | 550 | 531 | 541 | 28,300 |
2006/01/05 | 517 | 535 | 517 | 535 | 7,000 |
2006/01/04 | 514 | 530 | 512 | 516 | 8,500 |