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 |
---|---|---|---|---|---|
2009/12/30 | 185 | 185 | 185 | 185 | 300 |
2009/12/29 | 175 | 185 | 175 | 185 | 1,800 |
2009/12/28 | 182 | 183 | 182 | 183 | 400 |
2009/12/25 | 176 | 181 | 176 | 181 | 700 |
2009/12/24 | 179 | 179 | 175 | 175 | 400 |
2009/12/22 | 175 | 176 | 175 | 175 | 9,000 |
2009/12/21 | 176 | 177 | 175 | 175 | 4,600 |
2009/12/18 | 176 | 176 | 176 | 176 | 200 |
2009/12/17 | 177 | 177 | 176 | 176 | 2,100 |
2009/12/16 | 177 | 179 | 177 | 179 | 400 |
2009/12/15 | 190 | 190 | 179 | 179 | 3,600 |
2009/12/14 | 177 | 185 | 177 | 177 | 11,600 |
2009/12/11 | 179 | 179 | 178 | 178 | 1,100 |
2009/12/10 | 179 | 179 | 179 | 179 | 7,100 |
2009/12/09 | 179 | 179 | 177 | 179 | 5,200 |
2009/12/08 | 179 | 179 | 179 | 179 | 11,000 |
2009/12/07 | 179 | 179 | 179 | 179 | 1,000 |
2009/12/04 | 180 | 180 | 178 | 179 | 700 |
2009/12/03 | 180 | 180 | 179 | 179 | 1,600 |
2009/12/01 | 180 | 180 | 180 | 180 | 500 |
2009/11/30 | 180 | 180 | 180 | 180 | 100 |
2009/11/25 | 191 | 191 | 191 | 191 | 700 |
2009/11/24 | 180 | 180 | 175 | 176 | 1,000 |
2009/11/18 | 185 | 185 | 185 | 185 | 100 |
2009/11/10 | 196 | 196 | 196 | 196 | 4,000 |
2009/11/09 | 193 | 195 | 191 | 191 | 2,000 |
2009/11/06 | 191 | 191 | 190 | 191 | 500 |
2009/11/05 | 190 | 191 | 190 | 191 | 200 |
2009/11/04 | 188 | 188 | 175 | 182 | 2,700 |
2009/11/02 | 187 | 187 | 178 | 187 | 2,000 |
2009/10/29 | 189 | 194 | 189 | 192 | 700 |
2009/10/23 | 199 | 199 | 190 | 190 | 3,500 |
2009/10/21 | 190 | 199 | 190 | 199 | 200 |
2009/10/20 | 184 | 200 | 184 | 200 | 400 |
2009/10/19 | 185 | 199 | 185 | 199 | 1,600 |
2009/10/14 | 200 | 200 | 200 | 200 | 200 |
2009/10/13 | 202 | 202 | 202 | 202 | 8,900 |
2009/10/09 | 192 | 192 | 189 | 190 | 2,100 |
2009/10/08 | 186 | 186 | 185 | 185 | 300 |
2009/10/06 | 185 | 185 | 184 | 184 | 2,500 |
2009/10/05 | 188 | 190 | 187 | 187 | 1,000 |
2009/10/02 | 186 | 186 | 185 | 185 | 700 |
2009/09/28 | 190 | 190 | 189 | 189 | 200 |
2009/09/25 | 190 | 190 | 189 | 189 | 1,700 |
2009/09/24 | 180 | 180 | 179 | 179 | 300 |
2009/09/18 | 182 | 182 | 180 | 180 | 700 |
2009/09/17 | 184 | 184 | 184 | 184 | 1,000 |
2009/09/15 | 188 | 188 | 188 | 188 | 300 |
2009/09/14 | 194 | 194 | 193 | 193 | 200 |
2009/09/11 | 198 | 200 | 198 | 200 | 1,100 |
2009/09/10 | 190 | 199 | 190 | 199 | 4,300 |
2009/09/09 | 192 | 192 | 191 | 192 | 2,000 |
2009/09/08 | 190 | 190 | 190 | 190 | 100 |
2009/09/07 | 190 | 190 | 188 | 188 | 600 |
2009/09/04 | 191 | 191 | 189 | 189 | 800 |
2009/09/03 | 190 | 191 | 190 | 191 | 300 |
2009/09/02 | 190 | 190 | 190 | 190 | 400 |
2009/08/26 | 191 | 192 | 181 | 191 | 4,100 |
2009/08/25 | 192 | 192 | 192 | 192 | 1,400 |
2009/08/21 | 190 | 192 | 190 | 192 | 800 |
2009/08/20 | 192 | 192 | 192 | 192 | 100 |
2009/08/18 | 186 | 186 | 186 | 186 | 100 |
2009/08/17 | 185 | 185 | 185 | 185 | 300 |
2009/08/13 | 195 | 195 | 195 | 195 | 1,000 |
2009/08/12 | 191 | 191 | 190 | 190 | 400 |
2009/08/11 | 197 | 197 | 197 | 197 | 1,000 |
2009/08/10 | 200 | 201 | 199 | 200 | 4,400 |
2009/08/07 | 195 | 195 | 193 | 195 | 2,100 |
2009/08/06 | 193 | 196 | 193 | 196 | 1,600 |
2009/08/05 | 184 | 202 | 184 | 199 | 5,500 |
2009/08/04 | 184 | 184 | 184 | 184 | 300 |
2009/08/03 | 183 | 183 | 183 | 183 | 1,200 |
2009/07/31 | 183 | 183 | 182 | 182 | 900 |
2009/07/30 | 183 | 183 | 183 | 183 | 200 |
2009/07/27 | 188 | 188 | 187 | 187 | 400 |
2009/07/24 | 190 | 190 | 185 | 185 | 1,000 |
2009/07/23 | 183 | 184 | 176 | 184 | 1,200 |
2009/07/22 | 179 | 183 | 179 | 183 | 2,800 |
2009/07/21 | 183 | 183 | 183 | 183 | 200 |
2009/07/17 | 180 | 180 | 180 | 180 | 700 |
2009/07/15 | 180 | 185 | 175 | 175 | 1,300 |
2009/07/14 | 180 | 180 | 180 | 180 | 300 |
2009/07/13 | 176 | 176 | 176 | 176 | 100 |
2009/07/10 | 183 | 183 | 175 | 175 | 5,700 |
2009/07/09 | 182 | 184 | 181 | 181 | 1,600 |
2009/07/08 | 181 | 182 | 180 | 182 | 3,700 |
2009/07/07 | 181 | 181 | 179 | 179 | 2,300 |
2009/07/06 | 182 | 182 | 178 | 178 | 4,200 |
2009/07/03 | 183 | 185 | 182 | 182 | 600 |
2009/07/02 | 183 | 183 | 181 | 181 | 3,400 |
2009/07/01 | 183 | 183 | 175 | 182 | 2,900 |
2009/06/30 | 186 | 187 | 183 | 186 | 4,300 |
2009/06/29 | 185 | 188 | 185 | 186 | 5,100 |
2009/06/26 | 201 | 201 | 181 | 195 | 5,700 |
2009/06/25 | 203 | 203 | 186 | 197 | 2,700 |
2009/06/24 | 211 | 211 | 203 | 208 | 10,600 |
2009/06/23 | 205 | 210 | 205 | 206 | 5,200 |
2009/06/22 | 208 | 214 | 205 | 205 | 5,500 |
2009/06/19 | 207 | 209 | 205 | 205 | 800 |
2009/06/18 | 209 | 209 | 209 | 209 | 800 |
2009/06/17 | 208 | 208 | 206 | 208 | 3,100 |
2009/06/16 | 208 | 208 | 205 | 205 | 700 |
2009/06/15 | 210 | 210 | 207 | 207 | 4,900 |
2009/06/12 | 201 | 201 | 200 | 200 | 1,700 |
2009/06/11 | 201 | 201 | 201 | 201 | 1,100 |
2009/06/10 | 196 | 202 | 196 | 200 | 8,300 |
2009/06/09 | 200 | 203 | 199 | 203 | 7,800 |
2009/06/08 | 202 | 202 | 199 | 199 | 3,100 |
2009/06/05 | 199 | 204 | 198 | 202 | 6,000 |
2009/06/04 | 203 | 207 | 203 | 203 | 3,600 |
2009/06/03 | 208 | 211 | 208 | 208 | 6,200 |
2009/06/02 | 199 | 204 | 199 | 204 | 500 |
2009/06/01 | 204 | 208 | 203 | 204 | 6,200 |
2009/05/29 | 196 | 196 | 194 | 194 | 500 |
2009/05/28 | 194 | 196 | 194 | 196 | 1,300 |
2009/05/27 | 192 | 193 | 192 | 193 | 1,700 |
2009/05/26 | 193 | 193 | 192 | 192 | 200 |
2009/05/25 | 191 | 199 | 190 | 190 | 1,700 |
2009/05/22 | 189 | 189 | 189 | 189 | 100 |
2009/05/19 | 185 | 188 | 177 | 188 | 1,600 |
2009/05/18 | 180 | 180 | 178 | 178 | 1,400 |
2009/05/15 | 188 | 188 | 188 | 188 | 200 |
2009/05/14 | 185 | 188 | 185 | 188 | 200 |
2009/05/13 | 181 | 182 | 181 | 182 | 200 |
2009/05/12 | 185 | 185 | 180 | 180 | 900 |
2009/05/11 | 190 | 200 | 185 | 185 | 4,300 |
2009/05/08 | 175 | 175 | 172 | 175 | 900 |
2009/05/07 | 172 | 175 | 172 | 175 | 1,300 |
2009/05/01 | 164 | 170 | 164 | 170 | 400 |
2009/04/30 | 168 | 169 | 164 | 169 | 2,700 |
2009/04/28 | 169 | 169 | 168 | 168 | 400 |
2009/04/27 | 170 | 170 | 170 | 170 | 1,100 |
2009/04/24 | 170 | 170 | 170 | 170 | 800 |
2009/04/22 | 169 | 170 | 165 | 165 | 800 |
2009/04/21 | 168 | 168 | 168 | 168 | 100 |
2009/04/20 | 167 | 168 | 167 | 167 | 1,300 |
2009/04/16 | 173 | 173 | 173 | 173 | 100 |
2009/04/14 | 168 | 168 | 168 | 168 | 100 |
2009/04/13 | 169 | 169 | 164 | 169 | 600 |
2009/04/10 | 175 | 175 | 175 | 175 | 4,400 |
2009/04/09 | 168 | 170 | 168 | 170 | 1,500 |
2009/04/08 | 168 | 168 | 167 | 168 | 700 |
2009/04/07 | 166 | 166 | 166 | 166 | 200 |
2009/04/06 | 161 | 161 | 161 | 161 | 400 |
2009/04/03 | 168 | 168 | 156 | 161 | 2,400 |
2009/04/02 | 158 | 165 | 158 | 160 | 4,300 |
2009/04/01 | 170 | 175 | 170 | 175 | 2,100 |
2009/03/31 | 163 | 170 | 163 | 170 | 300 |
2009/03/30 | 162 | 170 | 162 | 170 | 500 |
2009/03/27 | 169 | 169 | 165 | 165 | 200 |
2009/03/26 | 165 | 165 | 165 | 165 | 100 |
2009/03/25 | 172 | 172 | 170 | 172 | 1,000 |
2009/03/24 | 165 | 165 | 165 | 165 | 100 |
2009/03/23 | 165 | 165 | 165 | 165 | 1,000 |
2009/03/19 | 156 | 168 | 156 | 168 | 300 |
2009/03/18 | 158 | 158 | 155 | 155 | 400 |
2009/03/17 | 158 | 159 | 158 | 158 | 1,100 |
2009/03/16 | 160 | 160 | 160 | 160 | 200 |
2009/03/13 | 162 | 162 | 162 | 162 | 200 |
2009/03/12 | 160 | 160 | 160 | 160 | 400 |
2009/03/11 | 167 | 167 | 167 | 167 | 500 |
2009/03/10 | 170 | 172 | 170 | 172 | 4,600 |
2009/03/09 | 167 | 172 | 167 | 170 | 1,900 |
2009/03/06 | 161 | 165 | 161 | 165 | 300 |
2009/03/05 | 158 | 163 | 158 | 163 | 400 |
2009/03/04 | 152 | 153 | 152 | 153 | 400 |
2009/03/02 | 159 | 159 | 154 | 154 | 400 |
2009/02/27 | 158 | 158 | 158 | 158 | 100 |
2009/02/26 | 165 | 167 | 165 | 167 | 400 |
2009/02/25 | 170 | 170 | 168 | 168 | 700 |
2009/02/24 | 157 | 162 | 157 | 162 | 200 |
2009/02/23 | 159 | 163 | 159 | 163 | 600 |
2009/02/20 | 170 | 170 | 152 | 154 | 2,800 |
2009/02/19 | 170 | 170 | 170 | 170 | 500 |
2009/02/18 | 169 | 170 | 169 | 170 | 200 |
2009/02/17 | 168 | 170 | 168 | 170 | 700 |
2009/02/16 | 158 | 177 | 156 | 173 | 500 |
2009/02/13 | 153 | 170 | 153 | 170 | 1,700 |
2009/02/12 | 172 | 172 | 172 | 172 | 100 |
2009/02/10 | 176 | 183 | 170 | 170 | 4,700 |
2009/02/09 | 170 | 170 | 162 | 170 | 1,600 |
2009/02/06 | 167 | 167 | 167 | 167 | 200 |
2009/02/05 | 154 | 154 | 154 | 154 | 200 |
2009/02/04 | 156 | 156 | 154 | 154 | 300 |
2009/02/03 | 144 | 158 | 144 | 158 | 1,200 |
2009/01/30 | 164 | 164 | 164 | 164 | 200 |
2009/01/29 | 171 | 171 | 171 | 171 | 1,000 |
2009/01/27 | 170 | 170 | 170 | 170 | 200 |
2009/01/26 | 165 | 166 | 156 | 156 | 3,200 |
2009/01/23 | 171 | 171 | 156 | 166 | 6,400 |
2009/01/22 | 167 | 167 | 167 | 167 | 100 |
2009/01/21 | 168 | 171 | 167 | 171 | 2,900 |
2009/01/20 | 167 | 167 | 167 | 167 | 100 |
2009/01/19 | 165 | 166 | 165 | 166 | 1,600 |
2009/01/16 | 165 | 165 | 165 | 165 | 1,400 |
2009/01/15 | 165 | 165 | 165 | 165 | 1,000 |
2009/01/14 | 171 | 171 | 171 | 171 | 100 |
2009/01/13 | 172 | 172 | 172 | 172 | 4,600 |
2009/01/09 | 165 | 169 | 165 | 169 | 1,700 |
2009/01/08 | 165 | 165 | 164 | 164 | 2,900 |
2009/01/07 | 165 | 165 | 165 | 165 | 400 |
2009/01/06 | 165 | 165 | 163 | 163 | 200 |
2009/01/05 | 163 | 165 | 163 | 165 | 300 |