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 |
---|---|---|---|---|---|
2014/12/30 | 401 | 410 | 395 | 408 | 7,500 |
2014/12/29 | 410 | 413 | 407 | 412 | 10,800 |
2014/12/26 | 390 | 410 | 390 | 410 | 4,700 |
2014/12/25 | 390 | 399 | 383 | 390 | 20,500 |
2014/12/24 | 383 | 420 | 381 | 381 | 52,000 |
2014/12/22 | 377 | 384 | 377 | 378 | 5,500 |
2014/12/19 | 375 | 376 | 375 | 376 | 1,300 |
2014/12/18 | 373 | 380 | 371 | 371 | 7,200 |
2014/12/17 | 371 | 374 | 370 | 371 | 5,200 |
2014/12/16 | 377 | 377 | 370 | 370 | 3,400 |
2014/12/15 | 370 | 375 | 370 | 370 | 11,500 |
2014/12/12 | 363 | 370 | 363 | 367 | 5,300 |
2014/12/11 | 353 | 368 | 353 | 362 | 21,700 |
2014/12/10 | 367 | 369 | 361 | 369 | 3,300 |
2014/12/09 | 374 | 374 | 364 | 367 | 6,100 |
2014/12/08 | 372 | 375 | 369 | 369 | 3,600 |
2014/12/05 | 370 | 372 | 370 | 370 | 8,600 |
2014/12/04 | 375 | 379 | 374 | 378 | 4,900 |
2014/12/03 | 373 | 375 | 369 | 375 | 1,600 |
2014/12/02 | 371 | 373 | 369 | 370 | 3,900 |
2014/12/01 | 370 | 370 | 370 | 370 | 3,600 |
2014/11/28 | 368 | 370 | 368 | 369 | 2,200 |
2014/11/27 | 367 | 370 | 366 | 368 | 3,000 |
2014/11/26 | 364 | 368 | 361 | 368 | 3,300 |
2014/11/25 | 361 | 364 | 359 | 361 | 6,300 |
2014/11/21 | 358 | 359 | 357 | 359 | 1,700 |
2014/11/20 | 357 | 357 | 356 | 357 | 600 |
2014/11/19 | 358 | 358 | 356 | 357 | 1,900 |
2014/11/18 | 354 | 358 | 353 | 358 | 2,800 |
2014/11/17 | 358 | 360 | 355 | 355 | 5,000 |
2014/11/14 | 360 | 361 | 357 | 360 | 7,200 |
2014/11/13 | 358 | 360 | 358 | 360 | 4,800 |
2014/11/12 | 357 | 360 | 357 | 359 | 3,900 |
2014/11/11 | 360 | 360 | 355 | 356 | 3,300 |
2014/11/10 | 352 | 364 | 352 | 360 | 27,100 |
2014/11/07 | 375 | 375 | 374 | 375 | 2,700 |
2014/11/06 | 380 | 380 | 370 | 371 | 9,200 |
2014/11/05 | 380 | 380 | 379 | 379 | 1,300 |
2014/11/04 | 380 | 380 | 375 | 379 | 10,400 |
2014/10/31 | 373 | 374 | 369 | 374 | 5,200 |
2014/10/30 | 370 | 373 | 369 | 371 | 8,100 |
2014/10/29 | 372 | 373 | 366 | 369 | 2,300 |
2014/10/28 | 369 | 373 | 369 | 370 | 5,300 |
2014/10/27 | 365 | 370 | 365 | 370 | 4,300 |
2014/10/24 | 370 | 370 | 361 | 362 | 5,700 |
2014/10/23 | 363 | 364 | 360 | 360 | 2,700 |
2014/10/22 | 370 | 371 | 368 | 368 | 700 |
2014/10/21 | 365 | 366 | 365 | 366 | 1,100 |
2014/10/20 | 354 | 367 | 354 | 363 | 4,200 |
2014/10/17 | 363 | 363 | 354 | 354 | 3,500 |
2014/10/16 | 366 | 366 | 357 | 364 | 8,000 |
2014/10/15 | 368 | 369 | 366 | 369 | 1,400 |
2014/10/14 | 370 | 370 | 363 | 370 | 4,000 |
2014/10/10 | 376 | 376 | 368 | 373 | 14,400 |
2014/10/09 | 375 | 375 | 364 | 368 | 13,700 |
2014/10/08 | 370 | 375 | 370 | 375 | 4,500 |
2014/10/07 | 371 | 373 | 371 | 371 | 3,200 |
2014/10/06 | 367 | 373 | 367 | 373 | 2,600 |
2014/10/03 | 364 | 364 | 359 | 364 | 3,500 |
2014/10/02 | 360 | 367 | 359 | 361 | 12,700 |
2014/10/01 | 370 | 372 | 370 | 371 | 1,700 |
2014/09/30 | 374 | 376 | 372 | 372 | 2,800 |
2014/09/29 | 375 | 377 | 369 | 370 | 6,700 |
2014/09/26 | 376 | 378 | 368 | 369 | 8,400 |
2014/09/25 | 384 | 385 | 375 | 378 | 12,300 |
2014/09/24 | 375 | 381 | 373 | 380 | 47,300 |
2014/09/22 | 372 | 376 | 372 | 373 | 29,400 |
2014/09/19 | 372 | 372 | 369 | 372 | 3,100 |
2014/09/18 | 371 | 372 | 369 | 372 | 4,200 |
2014/09/17 | 373 | 373 | 369 | 370 | 500 |
2014/09/16 | 372 | 373 | 366 | 373 | 12,000 |
2014/09/12 | 365 | 368 | 358 | 368 | 44,200 |
2014/09/11 | 364 | 365 | 360 | 364 | 9,700 |
2014/09/10 | 364 | 364 | 364 | 364 | 2,100 |
2014/09/09 | 364 | 364 | 363 | 364 | 3,400 |
2014/09/08 | 364 | 364 | 362 | 363 | 3,700 |
2014/09/05 | 357 | 360 | 355 | 360 | 8,400 |
2014/09/04 | 360 | 363 | 358 | 358 | 17,000 |
2014/09/03 | 361 | 362 | 360 | 362 | 500 |
2014/09/02 | 360 | 365 | 355 | 364 | 10,500 |
2014/09/01 | 360 | 363 | 360 | 363 | 3,100 |
2014/08/29 | 358 | 361 | 358 | 361 | 1,800 |
2014/08/28 | 363 | 363 | 355 | 357 | 4,800 |
2014/08/27 | 356 | 362 | 356 | 362 | 1,000 |
2014/08/26 | 360 | 361 | 355 | 361 | 4,100 |
2014/08/25 | 360 | 360 | 360 | 360 | 4,600 |
2014/08/22 | 360 | 360 | 357 | 357 | 5,200 |
2014/08/21 | 358 | 358 | 350 | 355 | 5,100 |
2014/08/20 | 363 | 363 | 358 | 358 | 4,900 |
2014/08/19 | 362 | 362 | 360 | 361 | 3,000 |
2014/08/18 | 358 | 365 | 358 | 360 | 2,800 |
2014/08/15 | 355 | 355 | 351 | 355 | 7,400 |
2014/08/14 | 355 | 355 | 350 | 352 | 6,500 |
2014/08/13 | 355 | 357 | 345 | 356 | 8,200 |
2014/08/12 | 355 | 357 | 355 | 355 | 1,200 |
2014/08/11 | 354 | 359 | 351 | 355 | 7,500 |
2014/08/08 | 356 | 365 | 340 | 350 | 13,300 |
2014/08/07 | 356 | 357 | 348 | 357 | 7,000 |
2014/08/06 | 358 | 358 | 350 | 355 | 3,300 |
2014/08/05 | 363 | 363 | 360 | 360 | 2,800 |
2014/08/04 | 365 | 365 | 362 | 362 | 1,500 |
2014/08/01 | 355 | 365 | 355 | 365 | 5,200 |
2014/07/31 | 361 | 362 | 356 | 356 | 3,100 |
2014/07/30 | 360 | 360 | 359 | 359 | 300 |
2014/07/29 | 366 | 368 | 353 | 363 | 4,900 |
2014/07/28 | 360 | 364 | 360 | 364 | 1,800 |
2014/07/25 | 356 | 360 | 356 | 360 | 900 |
2014/07/24 | 352 | 355 | 352 | 355 | 400 |
2014/07/23 | 357 | 357 | 349 | 352 | 2,200 |
2014/07/22 | 346 | 360 | 346 | 357 | 2,500 |
2014/07/18 | 350 | 353 | 348 | 351 | 4,100 |
2014/07/17 | 360 | 363 | 357 | 357 | 4,100 |
2014/07/16 | 362 | 362 | 360 | 360 | 1,300 |
2014/07/15 | 362 | 363 | 361 | 363 | 1,100 |
2014/07/14 | 357 | 362 | 356 | 359 | 3,400 |
2014/07/11 | 352 | 356 | 352 | 356 | 1,100 |
2014/07/10 | 362 | 363 | 355 | 358 | 5,200 |
2014/07/09 | 366 | 367 | 366 | 366 | 1,800 |
2014/07/08 | 367 | 367 | 363 | 366 | 1,500 |
2014/07/07 | 365 | 368 | 361 | 367 | 2,000 |
2014/07/04 | 362 | 365 | 362 | 362 | 2,100 |
2014/07/03 | 360 | 368 | 360 | 362 | 1,200 |
2014/07/02 | 369 | 371 | 360 | 360 | 6,900 |
2014/07/01 | 355 | 369 | 353 | 361 | 11,600 |
2014/06/30 | 352 | 355 | 350 | 355 | 3,300 |
2014/06/27 | 355 | 355 | 347 | 352 | 4,300 |
2014/06/26 | 361 | 365 | 356 | 357 | 11,300 |
2014/06/25 | 369 | 370 | 361 | 368 | 10,500 |
2014/06/24 | 360 | 380 | 360 | 375 | 11,600 |
2014/06/23 | 376 | 376 | 360 | 368 | 21,000 |
2014/06/20 | 374 | 377 | 373 | 376 | 4,100 |
2014/06/19 | 368 | 374 | 368 | 373 | 3,500 |
2014/06/18 | 365 | 374 | 361 | 361 | 14,100 |
2014/06/17 | 366 | 370 | 363 | 366 | 5,500 |
2014/06/16 | 368 | 369 | 357 | 363 | 12,600 |
2014/06/13 | 361 | 362 | 355 | 361 | 5,500 |
2014/06/12 | 354 | 360 | 354 | 357 | 4,600 |
2014/06/11 | 353 | 360 | 353 | 360 | 2,100 |
2014/06/10 | 358 | 358 | 351 | 353 | 5,200 |
2014/06/09 | 365 | 365 | 350 | 360 | 7,200 |
2014/06/06 | 369 | 369 | 360 | 365 | 1,500 |
2014/06/05 | 360 | 370 | 360 | 370 | 4,000 |
2014/06/04 | 355 | 365 | 355 | 360 | 5,700 |
2014/06/03 | 358 | 373 | 350 | 355 | 11,300 |
2014/06/02 | 345 | 356 | 345 | 356 | 4,100 |
2014/05/30 | 334 | 340 | 334 | 340 | 4,800 |
2014/05/29 | 335 | 337 | 331 | 335 | 1,800 |
2014/05/28 | 334 | 338 | 333 | 333 | 2,200 |
2014/05/27 | 335 | 335 | 330 | 330 | 7,900 |
2014/05/26 | 331 | 338 | 331 | 333 | 4,900 |
2014/05/23 | 336 | 337 | 327 | 334 | 5,600 |
2014/05/22 | 333 | 333 | 331 | 331 | 400 |
2014/05/21 | 329 | 332 | 329 | 332 | 700 |
2014/05/20 | 325 | 327 | 325 | 327 | 1,700 |
2014/05/19 | 335 | 335 | 331 | 331 | 700 |
2014/05/16 | 331 | 331 | 331 | 331 | 1,600 |
2014/05/15 | 331 | 338 | 331 | 336 | 28,500 |
2014/05/14 | 332 | 338 | 331 | 331 | 5,700 |
2014/05/13 | 333 | 338 | 332 | 333 | 1,500 |
2014/05/12 | 330 | 336 | 327 | 332 | 14,000 |
2014/05/09 | 331 | 335 | 326 | 333 | 24,700 |
2014/05/08 | 343 | 343 | 339 | 340 | 20,800 |
2014/05/07 | 341 | 342 | 340 | 340 | 22,800 |
2014/05/02 | 340 | 340 | 338 | 340 | 14,200 |
2014/05/01 | 340 | 344 | 338 | 340 | 6,600 |
2014/04/30 | 340 | 340 | 339 | 339 | 7,600 |
2014/04/28 | 340 | 340 | 340 | 340 | 10,900 |
2014/04/25 | 342 | 342 | 339 | 340 | 8,100 |
2014/04/24 | 344 | 344 | 339 | 340 | 6,200 |
2014/04/23 | 342 | 342 | 338 | 338 | 5,300 |
2014/04/22 | 340 | 343 | 340 | 342 | 2,900 |
2014/04/21 | 339 | 344 | 337 | 337 | 2,300 |
2014/04/18 | 335 | 338 | 335 | 338 | 400 |
2014/04/17 | 336 | 336 | 335 | 335 | 1,500 |
2014/04/16 | 336 | 340 | 333 | 340 | 800 |
2014/04/15 | 338 | 339 | 336 | 336 | 4,700 |
2014/04/14 | 333 | 334 | 333 | 334 | 200 |
2014/04/11 | 330 | 330 | 326 | 330 | 2,400 |
2014/04/10 | 336 | 339 | 333 | 333 | 5,300 |
2014/04/09 | 340 | 340 | 331 | 336 | 4,200 |
2014/04/08 | 345 | 345 | 333 | 333 | 2,800 |
2014/04/07 | 343 | 344 | 343 | 344 | 1,800 |
2014/04/04 | 340 | 341 | 340 | 340 | 1,700 |
2014/04/03 | 342 | 342 | 340 | 341 | 3,400 |
2014/04/02 | 345 | 346 | 342 | 344 | 7,500 |
2014/04/01 | 342 | 344 | 342 | 344 | 3,100 |
2014/03/31 | 338 | 341 | 338 | 341 | 1,900 |
2014/03/28 | 340 | 340 | 336 | 336 | 2,200 |
2014/03/27 | 335 | 336 | 335 | 335 | 5,000 |
2014/03/26 | 336 | 336 | 336 | 336 | 300 |
2014/03/25 | 339 | 339 | 336 | 339 | 600 |
2014/03/24 | 330 | 339 | 330 | 339 | 5,100 |
2014/03/20 | 335 | 335 | 327 | 327 | 1,800 |
2014/03/18 | 335 | 336 | 325 | 328 | 3,100 |
2014/03/17 | 335 | 335 | 330 | 330 | 1,100 |
2014/03/14 | 330 | 334 | 330 | 330 | 1,700 |
2014/03/13 | 328 | 330 | 327 | 330 | 1,500 |
2014/03/12 | 333 | 333 | 330 | 330 | 1,100 |
2014/03/11 | 334 | 335 | 328 | 330 | 2,500 |
2014/03/10 | 336 | 336 | 328 | 335 | 6,800 |
2014/03/07 | 337 | 338 | 332 | 336 | 2,100 |
2014/03/06 | 332 | 334 | 327 | 330 | 9,800 |
2014/03/05 | 331 | 336 | 324 | 327 | 9,300 |
2014/03/04 | 326 | 331 | 322 | 331 | 700 |
2014/03/03 | 325 | 325 | 310 | 321 | 9,900 |
2014/02/28 | 326 | 334 | 325 | 325 | 1,200 |
2014/02/27 | 336 | 338 | 330 | 334 | 3,200 |
2014/02/26 | 327 | 336 | 327 | 336 | 8,100 |
2014/02/25 | 339 | 339 | 333 | 335 | 5,000 |
2014/02/24 | 333 | 336 | 331 | 336 | 3,400 |
2014/02/21 | 331 | 335 | 327 | 335 | 4,300 |
2014/02/20 | 334 | 336 | 330 | 330 | 5,700 |
2014/02/19 | 340 | 340 | 333 | 336 | 1,900 |
2014/02/18 | 334 | 343 | 334 | 338 | 3,000 |
2014/02/17 | 336 | 336 | 331 | 333 | 1,000 |
2014/02/14 | 338 | 338 | 322 | 336 | 8,300 |
2014/02/13 | 342 | 342 | 330 | 334 | 9,900 |
2014/02/12 | 345 | 355 | 345 | 345 | 18,100 |
2014/02/10 | 358 | 358 | 343 | 352 | 12,700 |
2014/02/07 | 345 | 393 | 334 | 340 | 58,400 |
2014/02/06 | 311 | 315 | 308 | 315 | 3,100 |
2014/02/05 | 302 | 309 | 302 | 304 | 6,200 |
2014/02/04 | 320 | 320 | 288 | 294 | 17,200 |
2014/02/03 | 325 | 333 | 325 | 325 | 1,400 |
2014/01/31 | 335 | 335 | 330 | 330 | 700 |
2014/01/30 | 332 | 335 | 328 | 331 | 2,600 |
2014/01/29 | 338 | 339 | 331 | 339 | 7,400 |
2014/01/28 | 328 | 336 | 325 | 335 | 21,100 |
2014/01/27 | 317 | 330 | 310 | 320 | 1,800 |
2014/01/24 | 324 | 330 | 321 | 321 | 6,200 |
2014/01/23 | 325 | 325 | 320 | 324 | 1,200 |
2014/01/22 | 325 | 325 | 324 | 324 | 500 |
2014/01/21 | 327 | 330 | 327 | 327 | 1,300 |
2014/01/20 | 316 | 327 | 316 | 327 | 20,700 |
2014/01/17 | 306 | 313 | 306 | 313 | 14,300 |
2014/01/16 | 305 | 308 | 303 | 305 | 5,400 |
2014/01/15 | 306 | 306 | 300 | 302 | 3,500 |
2014/01/14 | 306 | 306 | 306 | 306 | 300 |
2014/01/10 | 299 | 306 | 299 | 306 | 2,900 |
2014/01/09 | 305 | 305 | 299 | 299 | 2,200 |
2014/01/08 | 304 | 304 | 297 | 302 | 3,200 |
2014/01/07 | 300 | 304 | 299 | 304 | 8,500 |
2014/01/06 | 295 | 300 | 291 | 295 | 4,400 |