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 |
---|---|---|---|---|---|
2015/12/30 | 536 | 536 | 530 | 533 | 1,400 |
2015/12/29 | 533 | 536 | 531 | 535 | 9,200 |
2015/12/28 | 529 | 529 | 520 | 527 | 9,500 |
2015/12/25 | 520 | 521 | 517 | 519 | 7,700 |
2015/12/24 | 524 | 527 | 515 | 517 | 7,100 |
2015/12/22 | 529 | 529 | 519 | 524 | 8,700 |
2015/12/21 | 524 | 532 | 510 | 532 | 9,600 |
2015/12/18 | 524 | 525 | 516 | 525 | 3,900 |
2015/12/17 | 519 | 530 | 510 | 521 | 13,000 |
2015/12/16 | 521 | 523 | 507 | 518 | 6,000 |
2015/12/15 | 529 | 529 | 520 | 521 | 3,900 |
2015/12/14 | 515 | 526 | 508 | 520 | 10,400 |
2015/12/11 | 528 | 528 | 513 | 520 | 2,900 |
2015/12/10 | 520 | 540 | 515 | 528 | 7,800 |
2015/12/09 | 515 | 530 | 504 | 530 | 11,400 |
2015/12/08 | 537 | 537 | 515 | 521 | 8,900 |
2015/12/07 | 547 | 547 | 524 | 537 | 8,000 |
2015/12/04 | 540 | 544 | 500 | 544 | 23,400 |
2015/12/03 | 550 | 550 | 537 | 545 | 12,000 |
2015/12/02 | 551 | 555 | 550 | 550 | 10,700 |
2015/12/01 | 540 | 557 | 540 | 557 | 13,100 |
2015/11/30 | 550 | 560 | 525 | 536 | 29,400 |
2015/11/27 | 514 | 538 | 512 | 537 | 30,200 |
2015/11/26 | 515 | 515 | 504 | 510 | 8,200 |
2015/11/25 | 503 | 514 | 503 | 514 | 9,900 |
2015/11/24 | 500 | 510 | 500 | 508 | 9,700 |
2015/11/20 | 499 | 503 | 495 | 498 | 21,500 |
2015/11/19 | 496 | 499 | 494 | 499 | 5,300 |
2015/11/18 | 497 | 498 | 490 | 496 | 2,500 |
2015/11/17 | 500 | 501 | 494 | 495 | 6,300 |
2015/11/16 | 503 | 503 | 491 | 499 | 2,300 |
2015/11/13 | 492 | 496 | 483 | 496 | 12,500 |
2015/11/12 | 500 | 504 | 494 | 495 | 13,400 |
2015/11/11 | 494 | 499 | 494 | 499 | 2,900 |
2015/11/10 | 499 | 499 | 494 | 494 | 1,500 |
2015/11/09 | 494 | 500 | 493 | 497 | 21,300 |
2015/11/06 | 490 | 493 | 482 | 487 | 17,100 |
2015/11/05 | 465 | 469 | 465 | 469 | 600 |
2015/11/04 | 470 | 470 | 460 | 465 | 2,600 |
2015/11/02 | 465 | 474 | 464 | 464 | 1,100 |
2015/10/30 | 462 | 470 | 462 | 469 | 1,100 |
2015/10/29 | 470 | 470 | 466 | 467 | 700 |
2015/10/28 | 468 | 470 | 461 | 470 | 1,100 |
2015/10/27 | 472 | 472 | 450 | 469 | 3,100 |
2015/10/26 | 470 | 476 | 463 | 470 | 8,300 |
2015/10/23 | 463 | 491 | 453 | 491 | 7,200 |
2015/10/22 | 445 | 445 | 445 | 445 | 200 |
2015/10/21 | 446 | 449 | 443 | 449 | 1,300 |
2015/10/20 | 443 | 446 | 442 | 446 | 2,800 |
2015/10/19 | 449 | 450 | 444 | 444 | 3,400 |
2015/10/16 | 464 | 464 | 444 | 453 | 2,900 |
2015/10/15 | 442 | 460 | 442 | 460 | 2,000 |
2015/10/14 | 458 | 458 | 448 | 450 | 4,900 |
2015/10/13 | 465 | 465 | 458 | 458 | 13,000 |
2015/10/09 | 455 | 458 | 454 | 458 | 3,200 |
2015/10/08 | 450 | 455 | 450 | 451 | 2,500 |
2015/10/07 | 448 | 452 | 448 | 449 | 3,000 |
2015/10/06 | 443 | 447 | 443 | 447 | 3,500 |
2015/10/05 | 441 | 443 | 441 | 443 | 2,200 |
2015/10/02 | 441 | 441 | 441 | 441 | 400 |
2015/10/01 | 430 | 442 | 430 | 441 | 4,900 |
2015/09/30 | 426 | 434 | 426 | 434 | 5,500 |
2015/09/29 | 440 | 440 | 420 | 426 | 5,800 |
2015/09/28 | 440 | 442 | 435 | 436 | 7,600 |
2015/09/25 | 440 | 440 | 434 | 440 | 1,100 |
2015/09/24 | 440 | 440 | 429 | 432 | 2,100 |
2015/09/18 | 434 | 445 | 434 | 444 | 1,000 |
2015/09/17 | 430 | 443 | 430 | 442 | 3,700 |
2015/09/16 | 430 | 432 | 428 | 429 | 2,400 |
2015/09/15 | 432 | 432 | 430 | 431 | 800 |
2015/09/14 | 429 | 433 | 429 | 433 | 2,400 |
2015/09/11 | 423 | 428 | 423 | 428 | 1,800 |
2015/09/10 | 424 | 428 | 421 | 428 | 1,700 |
2015/09/09 | 427 | 430 | 416 | 430 | 10,300 |
2015/09/08 | 420 | 420 | 416 | 416 | 2,800 |
2015/09/07 | 420 | 420 | 413 | 420 | 1,600 |
2015/09/04 | 430 | 432 | 420 | 428 | 3,600 |
2015/09/03 | 429 | 436 | 429 | 430 | 2,400 |
2015/09/02 | 432 | 432 | 430 | 430 | 2,200 |
2015/09/01 | 431 | 436 | 431 | 436 | 2,200 |
2015/08/31 | 444 | 444 | 435 | 439 | 2,700 |
2015/08/28 | 443 | 447 | 440 | 440 | 3,500 |
2015/08/27 | 440 | 446 | 430 | 443 | 11,100 |
2015/08/26 | 426 | 444 | 420 | 442 | 11,900 |
2015/08/25 | 415 | 445 | 415 | 440 | 7,200 |
2015/08/24 | 457 | 458 | 424 | 449 | 14,800 |
2015/08/21 | 450 | 460 | 447 | 460 | 11,600 |
2015/08/20 | 456 | 458 | 453 | 456 | 2,400 |
2015/08/19 | 456 | 456 | 456 | 456 | 400 |
2015/08/18 | 459 | 460 | 450 | 459 | 7,600 |
2015/08/17 | 453 | 459 | 453 | 456 | 3,100 |
2015/08/14 | 462 | 462 | 450 | 461 | 7,000 |
2015/08/13 | 458 | 460 | 453 | 459 | 4,000 |
2015/08/12 | 459 | 459 | 450 | 454 | 7,600 |
2015/08/11 | 458 | 458 | 451 | 451 | 4,300 |
2015/08/10 | 460 | 468 | 451 | 456 | 24,200 |
2015/08/07 | 448 | 452 | 442 | 442 | 6,600 |
2015/08/06 | 454 | 454 | 444 | 444 | 2,200 |
2015/08/05 | 456 | 456 | 445 | 454 | 6,200 |
2015/08/04 | 457 | 457 | 450 | 456 | 2,700 |
2015/08/03 | 455 | 460 | 451 | 451 | 2,600 |
2015/07/31 | 453 | 455 | 452 | 455 | 3,600 |
2015/07/30 | 446 | 451 | 440 | 451 | 6,200 |
2015/07/29 | 450 | 453 | 446 | 446 | 1,000 |
2015/07/28 | 456 | 456 | 450 | 452 | 3,800 |
2015/07/27 | 458 | 458 | 456 | 456 | 2,100 |
2015/07/24 | 466 | 466 | 457 | 458 | 2,500 |
2015/07/23 | 465 | 465 | 464 | 464 | 600 |
2015/07/22 | 461 | 465 | 460 | 465 | 600 |
2015/07/21 | 462 | 463 | 460 | 460 | 7,200 |
2015/07/17 | 468 | 469 | 463 | 463 | 5,500 |
2015/07/16 | 468 | 471 | 464 | 465 | 1,700 |
2015/07/15 | 465 | 468 | 460 | 468 | 2,900 |
2015/07/14 | 463 | 466 | 461 | 462 | 3,800 |
2015/07/13 | 463 | 463 | 456 | 463 | 2,700 |
2015/07/10 | 450 | 455 | 450 | 455 | 2,500 |
2015/07/09 | 439 | 452 | 424 | 449 | 16,200 |
2015/07/08 | 467 | 467 | 455 | 457 | 6,200 |
2015/07/07 | 464 | 472 | 464 | 468 | 1,800 |
2015/07/06 | 466 | 467 | 458 | 461 | 7,100 |
2015/07/03 | 474 | 475 | 470 | 474 | 3,300 |
2015/07/02 | 480 | 482 | 468 | 474 | 7,400 |
2015/07/01 | 478 | 479 | 468 | 477 | 8,400 |
2015/06/30 | 458 | 472 | 458 | 470 | 8,400 |
2015/06/29 | 476 | 476 | 450 | 463 | 14,100 |
2015/06/26 | 479 | 486 | 472 | 478 | 31,800 |
2015/06/25 | 495 | 510 | 495 | 503 | 11,100 |
2015/06/24 | 495 | 500 | 495 | 496 | 11,100 |
2015/06/23 | 500 | 501 | 494 | 499 | 12,900 |
2015/06/22 | 494 | 501 | 494 | 500 | 7,200 |
2015/06/19 | 494 | 500 | 494 | 494 | 4,000 |
2015/06/18 | 496 | 500 | 495 | 496 | 6,000 |
2015/06/17 | 504 | 505 | 494 | 496 | 13,000 |
2015/06/16 | 502 | 502 | 499 | 499 | 5,700 |
2015/06/15 | 498 | 506 | 496 | 501 | 19,900 |
2015/06/12 | 497 | 497 | 491 | 495 | 3,000 |
2015/06/11 | 496 | 498 | 493 | 496 | 6,300 |
2015/06/10 | 485 | 497 | 485 | 495 | 7,200 |
2015/06/09 | 494 | 494 | 483 | 485 | 5,700 |
2015/06/08 | 491 | 496 | 486 | 486 | 6,400 |
2015/06/05 | 495 | 495 | 490 | 490 | 2,700 |
2015/06/04 | 488 | 493 | 487 | 493 | 4,400 |
2015/06/03 | 501 | 501 | 480 | 487 | 31,400 |
2015/06/02 | 500 | 500 | 493 | 493 | 5,900 |
2015/06/01 | 501 | 501 | 492 | 493 | 6,800 |
2015/05/29 | 502 | 508 | 496 | 498 | 7,800 |
2015/05/28 | 499 | 499 | 489 | 494 | 5,800 |
2015/05/27 | 495 | 502 | 494 | 502 | 10,000 |
2015/05/26 | 490 | 499 | 488 | 495 | 5,200 |
2015/05/25 | 494 | 495 | 489 | 495 | 5,300 |
2015/05/22 | 484 | 493 | 483 | 490 | 5,400 |
2015/05/21 | 492 | 494 | 485 | 485 | 8,100 |
2015/05/20 | 489 | 495 | 486 | 488 | 2,400 |
2015/05/19 | 492 | 492 | 485 | 487 | 2,100 |
2015/05/18 | 484 | 500 | 484 | 490 | 6,300 |
2015/05/15 | 484 | 485 | 481 | 484 | 3,000 |
2015/05/14 | 485 | 485 | 481 | 483 | 1,700 |
2015/05/13 | 480 | 486 | 480 | 485 | 2,100 |
2015/05/12 | 486 | 503 | 478 | 478 | 18,100 |
2015/05/11 | 491 | 495 | 472 | 484 | 34,800 |
2015/05/08 | 509 | 510 | 505 | 510 | 6,900 |
2015/05/07 | 508 | 512 | 504 | 505 | 8,600 |
2015/05/01 | 492 | 504 | 487 | 501 | 11,400 |
2015/04/30 | 495 | 495 | 485 | 488 | 7,100 |
2015/04/28 | 498 | 498 | 482 | 482 | 2,300 |
2015/04/27 | 478 | 483 | 478 | 482 | 15,500 |
2015/04/24 | 479 | 486 | 479 | 484 | 3,600 |
2015/04/23 | 480 | 481 | 463 | 478 | 22,500 |
2015/04/22 | 498 | 500 | 485 | 485 | 15,400 |
2015/04/21 | 498 | 501 | 487 | 494 | 14,300 |
2015/04/20 | 490 | 498 | 490 | 498 | 5,200 |
2015/04/17 | 503 | 503 | 491 | 491 | 19,500 |
2015/04/16 | 505 | 508 | 501 | 502 | 3,400 |
2015/04/15 | 499 | 505 | 497 | 505 | 6,700 |
2015/04/14 | 495 | 499 | 491 | 499 | 4,700 |
2015/04/13 | 504 | 505 | 488 | 503 | 12,000 |
2015/04/10 | 510 | 510 | 501 | 507 | 6,700 |
2015/04/09 | 518 | 518 | 506 | 518 | 7,300 |
2015/04/08 | 517 | 517 | 508 | 516 | 4,800 |
2015/04/07 | 520 | 520 | 508 | 517 | 10,100 |
2015/04/06 | 503 | 523 | 503 | 522 | 20,200 |
2015/04/03 | 485 | 503 | 485 | 503 | 22,500 |
2015/04/02 | 484 | 487 | 480 | 485 | 11,800 |
2015/04/01 | 483 | 485 | 455 | 483 | 16,700 |
2015/03/31 | 480 | 480 | 473 | 480 | 3,400 |
2015/03/30 | 480 | 480 | 466 | 478 | 3,100 |
2015/03/27 | 463 | 475 | 463 | 475 | 4,000 |
2015/03/26 | 470 | 470 | 462 | 470 | 1,000 |
2015/03/25 | 465 | 470 | 465 | 470 | 2,000 |
2015/03/24 | 475 | 475 | 462 | 462 | 6,400 |
2015/03/23 | 465 | 474 | 462 | 474 | 10,400 |
2015/03/20 | 460 | 464 | 457 | 464 | 4,300 |
2015/03/19 | 455 | 464 | 455 | 462 | 10,200 |
2015/03/18 | 460 | 460 | 452 | 454 | 2,500 |
2015/03/17 | 460 | 464 | 451 | 456 | 14,000 |
2015/03/16 | 443 | 456 | 443 | 445 | 12,000 |
2015/03/13 | 433 | 441 | 432 | 441 | 5,900 |
2015/03/12 | 423 | 443 | 423 | 440 | 10,500 |
2015/03/11 | 426 | 426 | 419 | 426 | 2,200 |
2015/03/10 | 426 | 426 | 412 | 419 | 2,800 |
2015/03/09 | 427 | 430 | 426 | 428 | 2,500 |
2015/03/06 | 426 | 426 | 422 | 423 | 2,100 |
2015/03/05 | 424 | 427 | 417 | 424 | 4,600 |
2015/03/04 | 419 | 419 | 410 | 419 | 3,800 |
2015/03/03 | 420 | 420 | 420 | 420 | 500 |
2015/03/02 | 420 | 420 | 419 | 420 | 800 |
2015/02/27 | 418 | 420 | 416 | 416 | 2,900 |
2015/02/26 | 420 | 420 | 415 | 418 | 6,300 |
2015/02/25 | 415 | 420 | 412 | 419 | 3,700 |
2015/02/24 | 409 | 414 | 409 | 414 | 1,300 |
2015/02/23 | 410 | 414 | 406 | 406 | 3,600 |
2015/02/20 | 401 | 416 | 401 | 408 | 3,400 |
2015/02/19 | 405 | 408 | 401 | 404 | 4,000 |
2015/02/18 | 401 | 407 | 400 | 405 | 12,800 |
2015/02/17 | 403 | 403 | 398 | 402 | 5,300 |
2015/02/16 | 408 | 415 | 407 | 408 | 1,900 |
2015/02/13 | 400 | 416 | 400 | 416 | 1,300 |
2015/02/12 | 409 | 415 | 400 | 400 | 10,600 |
2015/02/10 | 401 | 410 | 401 | 410 | 5,200 |
2015/02/09 | 401 | 420 | 401 | 415 | 4,200 |
2015/02/06 | 390 | 415 | 389 | 401 | 26,200 |
2015/02/05 | 420 | 426 | 420 | 426 | 900 |
2015/02/04 | 418 | 425 | 418 | 425 | 3,400 |
2015/02/03 | 444 | 444 | 420 | 420 | 15,700 |
2015/02/02 | 439 | 439 | 430 | 430 | 1,300 |
2015/01/30 | 427 | 439 | 427 | 439 | 1,100 |
2015/01/29 | 439 | 439 | 423 | 427 | 5,600 |
2015/01/28 | 440 | 440 | 440 | 440 | 300 |
2015/01/27 | 443 | 445 | 436 | 445 | 3,100 |
2015/01/26 | 438 | 455 | 432 | 445 | 15,200 |
2015/01/23 | 422 | 429 | 422 | 422 | 1,600 |
2015/01/22 | 422 | 422 | 410 | 422 | 4,900 |
2015/01/21 | 440 | 440 | 426 | 430 | 4,000 |
2015/01/20 | 430 | 438 | 430 | 438 | 1,500 |
2015/01/19 | 435 | 445 | 422 | 430 | 3,900 |
2015/01/16 | 444 | 447 | 435 | 435 | 6,100 |
2015/01/15 | 443 | 447 | 437 | 447 | 4,000 |
2015/01/14 | 438 | 445 | 423 | 445 | 5,100 |
2015/01/13 | 444 | 444 | 430 | 438 | 9,900 |
2015/01/09 | 427 | 440 | 413 | 440 | 11,100 |
2015/01/08 | 410 | 426 | 406 | 426 | 12,700 |
2015/01/07 | 405 | 410 | 405 | 406 | 8,600 |
2015/01/06 | 410 | 410 | 403 | 403 | 5,000 |
2015/01/05 | 419 | 419 | 411 | 415 | 2,800 |