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 |
---|---|---|---|---|---|
2017/12/29 | 1,201 | 1,239 | 1,201 | 1,232 | 11,100 |
2017/12/28 | 1,268 | 1,268 | 1,203 | 1,208 | 15,200 |
2017/12/27 | 1,235 | 1,260 | 1,220 | 1,258 | 13,900 |
2017/12/26 | 1,258 | 1,260 | 1,224 | 1,243 | 21,900 |
2017/12/25 | 1,200 | 1,279 | 1,200 | 1,260 | 45,000 |
2017/12/22 | 1,169 | 1,198 | 1,160 | 1,189 | 15,100 |
2017/12/21 | 1,173 | 1,173 | 1,153 | 1,169 | 10,200 |
2017/12/20 | 1,123 | 1,160 | 1,123 | 1,153 | 16,500 |
2017/12/19 | 1,175 | 1,175 | 1,123 | 1,135 | 38,700 |
2017/12/18 | 1,155 | 1,185 | 1,126 | 1,173 | 47,200 |
2017/12/15 | 1,181 | 1,181 | 1,137 | 1,162 | 22,900 |
2017/12/14 | 1,190 | 1,211 | 1,185 | 1,190 | 14,400 |
2017/12/13 | 1,202 | 1,220 | 1,199 | 1,200 | 18,600 |
2017/12/12 | 1,215 | 1,221 | 1,207 | 1,220 | 19,400 |
2017/12/11 | 1,251 | 1,295 | 1,222 | 1,225 | 28,000 |
2017/12/08 | 1,230 | 1,246 | 1,230 | 1,240 | 7,400 |
2017/12/07 | 1,203 | 1,229 | 1,203 | 1,229 | 11,500 |
2017/12/06 | 1,257 | 1,257 | 1,190 | 1,203 | 26,800 |
2017/12/05 | 1,223 | 1,275 | 1,195 | 1,236 | 45,700 |
2017/12/04 | 1,300 | 1,300 | 1,237 | 1,250 | 39,600 |
2017/12/01 | 1,310 | 1,310 | 1,274 | 1,279 | 21,400 |
2017/11/30 | 1,347 | 1,354 | 1,250 | 1,264 | 71,200 |
2017/11/29 | 1,227 | 1,347 | 1,227 | 1,330 | 88,400 |
2017/11/28 | 1,199 | 1,256 | 1,199 | 1,236 | 97,100 |
2017/11/27 | 1,119 | 1,209 | 1,117 | 1,177 | 101,700 |
2017/11/24 | 1,061 | 1,110 | 1,035 | 1,095 | 49,300 |
2017/11/22 | 1,036 | 1,061 | 1,026 | 1,031 | 22,300 |
2017/11/21 | 1,040 | 1,044 | 1,010 | 1,035 | 22,600 |
2017/11/20 | 1,044 | 1,044 | 1,010 | 1,020 | 29,300 |
2017/11/17 | 905 | 974 | 905 | 960 | 14,800 |
2017/11/16 | 882 | 906 | 882 | 906 | 17,900 |
2017/11/15 | 930 | 930 | 898 | 912 | 17,000 |
2017/11/14 | 1,001 | 1,003 | 938 | 938 | 24,400 |
2017/11/13 | 998 | 1,024 | 995 | 999 | 10,900 |
2017/11/10 | 1,008 | 1,020 | 990 | 999 | 13,700 |
2017/11/09 | 1,008 | 1,031 | 1,000 | 1,015 | 25,400 |
2017/11/08 | 1,018 | 1,018 | 1,004 | 1,011 | 8,400 |
2017/11/07 | 1,062 | 1,090 | 1,000 | 1,016 | 62,200 |
2017/11/06 | 970 | 1,040 | 960 | 1,009 | 108,800 |
2017/11/02 | 1,150 | 1,168 | 959 | 969 | 131,800 |
2017/11/01 | 1,139 | 1,149 | 1,127 | 1,140 | 31,100 |
2017/10/31 | 1,135 | 1,150 | 1,111 | 1,147 | 33,200 |
2017/10/30 | 1,050 | 1,272 | 1,048 | 1,165 | 91,200 |
2017/10/27 | 1,015 | 1,049 | 1,015 | 1,037 | 27,700 |
2017/10/26 | 1,004 | 1,017 | 1,001 | 1,010 | 11,600 |
2017/10/25 | 1,027 | 1,038 | 995 | 999 | 26,500 |
2017/10/24 | 968 | 1,015 | 968 | 1,015 | 22,600 |
2017/10/23 | 964 | 988 | 945 | 980 | 19,400 |
2017/10/20 | 916 | 939 | 916 | 925 | 14,500 |
2017/10/19 | 936 | 955 | 917 | 918 | 29,100 |
2017/10/18 | 976 | 976 | 940 | 940 | 21,000 |
2017/10/17 | 1,013 | 1,013 | 943 | 975 | 45,200 |
2017/10/16 | 1,009 | 1,030 | 1,001 | 1,001 | 26,100 |
2017/10/13 | 1,006 | 1,010 | 991 | 1,000 | 28,100 |
2017/10/12 | 1,012 | 1,025 | 958 | 991 | 21,500 |
2017/10/11 | 983 | 1,039 | 957 | 957 | 69,000 |
2017/10/10 | 940 | 989 | 922 | 983 | 105,300 |
2017/10/06 | 884 | 910 | 884 | 907 | 9,500 |
2017/10/05 | 880 | 914 | 880 | 895 | 18,500 |
2017/10/04 | 925 | 935 | 869 | 877 | 31,900 |
2017/10/03 | 942 | 943 | 925 | 936 | 23,800 |
2017/10/02 | 880 | 953 | 880 | 936 | 64,700 |
2017/09/29 | 844 | 870 | 838 | 870 | 28,700 |
2017/09/28 | 837 | 841 | 833 | 834 | 8,100 |
2017/09/27 | 831 | 840 | 831 | 833 | 10,100 |
2017/09/26 | 835 | 836 | 827 | 831 | 9,300 |
2017/09/25 | 815 | 835 | 815 | 833 | 17,500 |
2017/09/22 | 805 | 814 | 804 | 813 | 4,100 |
2017/09/21 | 805 | 807 | 805 | 805 | 1,400 |
2017/09/20 | 816 | 830 | 800 | 803 | 29,000 |
2017/09/19 | 805 | 813 | 802 | 813 | 9,100 |
2017/09/15 | 800 | 805 | 798 | 801 | 3,600 |
2017/09/14 | 801 | 801 | 793 | 800 | 4,300 |
2017/09/13 | 808 | 809 | 801 | 801 | 2,600 |
2017/09/12 | 800 | 808 | 800 | 807 | 2,200 |
2017/09/11 | 805 | 816 | 800 | 800 | 4,400 |
2017/09/08 | 800 | 804 | 761 | 804 | 6,300 |
2017/09/07 | 796 | 815 | 791 | 791 | 4,100 |
2017/09/06 | 771 | 795 | 771 | 794 | 3,800 |
2017/09/05 | 807 | 807 | 778 | 783 | 8,500 |
2017/09/04 | 812 | 812 | 803 | 810 | 3,400 |
2017/09/01 | 825 | 832 | 813 | 816 | 14,300 |
2017/08/31 | 816 | 823 | 814 | 823 | 7,900 |
2017/08/30 | 823 | 823 | 800 | 816 | 29,300 |
2017/08/29 | 820 | 822 | 810 | 822 | 7,300 |
2017/08/28 | 815 | 815 | 801 | 815 | 6,300 |
2017/08/25 | 820 | 820 | 799 | 800 | 2,800 |
2017/08/24 | 806 | 813 | 801 | 810 | 2,700 |
2017/08/23 | 820 | 822 | 800 | 803 | 15,500 |
2017/08/22 | 806 | 814 | 799 | 810 | 11,300 |
2017/08/21 | 761 | 813 | 761 | 797 | 28,800 |
2017/08/18 | 750 | 755 | 748 | 753 | 2,200 |
2017/08/17 | 748 | 755 | 747 | 755 | 6,600 |
2017/08/16 | 754 | 754 | 740 | 748 | 8,100 |
2017/08/15 | 745 | 753 | 735 | 745 | 9,500 |
2017/08/14 | 753 | 753 | 714 | 745 | 13,200 |
2017/08/10 | 771 | 777 | 756 | 770 | 14,300 |
2017/08/09 | 791 | 791 | 778 | 781 | 8,500 |
2017/08/08 | 781 | 783 | 778 | 782 | 5,500 |
2017/08/07 | 817 | 837 | 760 | 781 | 55,900 |
2017/08/04 | 815 | 815 | 805 | 807 | 4,900 |
2017/08/03 | 818 | 818 | 808 | 815 | 5,600 |
2017/08/02 | 807 | 817 | 807 | 812 | 1,900 |
2017/08/01 | 818 | 818 | 805 | 810 | 4,300 |
2017/07/31 | 797 | 810 | 795 | 808 | 7,900 |
2017/07/28 | 807 | 810 | 797 | 808 | 5,200 |
2017/07/27 | 796 | 809 | 791 | 804 | 7,600 |
2017/07/26 | 798 | 798 | 784 | 796 | 5,200 |
2017/07/25 | 798 | 798 | 793 | 798 | 4,800 |
2017/07/24 | 799 | 800 | 793 | 798 | 5,900 |
2017/07/21 | 805 | 805 | 800 | 800 | 1,200 |
2017/07/20 | 798 | 805 | 798 | 800 | 2,900 |
2017/07/19 | 800 | 804 | 797 | 800 | 4,300 |
2017/07/18 | 804 | 804 | 799 | 800 | 4,700 |
2017/07/14 | 800 | 803 | 800 | 800 | 9,700 |
2017/07/13 | 802 | 805 | 800 | 800 | 10,300 |
2017/07/12 | 801 | 801 | 786 | 800 | 9,700 |
2017/07/11 | 803 | 804 | 802 | 803 | 1,600 |
2017/07/10 | 802 | 803 | 801 | 803 | 2,500 |
2017/07/07 | 800 | 804 | 800 | 801 | 2,600 |
2017/07/06 | 801 | 805 | 801 | 802 | 1,700 |
2017/07/05 | 797 | 805 | 795 | 801 | 2,200 |
2017/07/04 | 797 | 819 | 796 | 797 | 14,000 |
2017/07/03 | 804 | 804 | 791 | 796 | 3,500 |
2017/06/30 | 798 | 798 | 784 | 790 | 11,600 |
2017/06/29 | 784 | 792 | 782 | 792 | 10,700 |
2017/06/28 | 798 | 800 | 788 | 792 | 8,200 |
2017/06/27 | 806 | 810 | 803 | 810 | 5,200 |
2017/06/26 | 808 | 811 | 804 | 810 | 4,400 |
2017/06/23 | 819 | 819 | 800 | 808 | 8,200 |
2017/06/22 | 810 | 819 | 810 | 817 | 5,500 |
2017/06/21 | 815 | 817 | 810 | 810 | 5,000 |
2017/06/20 | 819 | 827 | 800 | 819 | 12,100 |
2017/06/19 | 815 | 817 | 813 | 814 | 6,000 |
2017/06/16 | 809 | 811 | 806 | 807 | 7,000 |
2017/06/15 | 815 | 815 | 807 | 809 | 4,000 |
2017/06/14 | 820 | 820 | 813 | 813 | 4,300 |
2017/06/13 | 811 | 813 | 801 | 810 | 11,500 |
2017/06/12 | 814 | 823 | 810 | 811 | 4,400 |
2017/06/09 | 827 | 827 | 815 | 822 | 5,000 |
2017/06/08 | 829 | 833 | 826 | 831 | 4,800 |
2017/06/07 | 830 | 838 | 815 | 830 | 17,900 |
2017/06/06 | 856 | 857 | 837 | 842 | 8,500 |
2017/06/05 | 848 | 857 | 841 | 853 | 14,600 |
2017/06/02 | 837 | 873 | 837 | 851 | 24,300 |
2017/06/01 | 819 | 844 | 819 | 840 | 9,200 |
2017/05/31 | 821 | 847 | 814 | 825 | 13,100 |
2017/05/30 | 818 | 832 | 816 | 827 | 14,200 |
2017/05/29 | 844 | 851 | 818 | 818 | 20,900 |
2017/05/26 | 845 | 870 | 830 | 838 | 44,400 |
2017/05/25 | 800 | 888 | 797 | 833 | 103,100 |
2017/05/24 | 777 | 795 | 777 | 795 | 7,600 |
2017/05/23 | 772 | 781 | 767 | 781 | 7,400 |
2017/05/22 | 764 | 774 | 760 | 770 | 8,600 |
2017/05/19 | 770 | 770 | 763 | 768 | 4,400 |
2017/05/18 | 755 | 765 | 752 | 756 | 15,700 |
2017/05/17 | 770 | 770 | 764 | 770 | 5,200 |
2017/05/16 | 770 | 770 | 759 | 768 | 6,200 |
2017/05/15 | 755 | 769 | 753 | 768 | 20,600 |
2017/05/12 | 760 | 761 | 756 | 761 | 5,300 |
2017/05/11 | 761 | 772 | 757 | 760 | 13,500 |
2017/05/10 | 760 | 770 | 751 | 757 | 15,000 |
2017/05/09 | 765 | 768 | 760 | 760 | 11,700 |
2017/05/08 | 746 | 762 | 746 | 757 | 17,900 |
2017/05/02 | 780 | 830 | 731 | 743 | 108,200 |
2017/05/01 | 748 | 772 | 737 | 767 | 7,200 |
2017/04/28 | 754 | 759 | 735 | 746 | 5,900 |
2017/04/27 | 763 | 769 | 758 | 758 | 5,100 |
2017/04/26 | 747 | 756 | 747 | 756 | 3,400 |
2017/04/25 | 765 | 769 | 737 | 744 | 22,800 |
2017/04/24 | 775 | 779 | 765 | 765 | 5,400 |
2017/04/21 | 765 | 770 | 764 | 770 | 3,400 |
2017/04/20 | 755 | 765 | 754 | 765 | 2,900 |
2017/04/19 | 734 | 750 | 734 | 749 | 3,200 |
2017/04/18 | 725 | 733 | 725 | 732 | 2,800 |
2017/04/17 | 716 | 723 | 707 | 723 | 9,300 |
2017/04/14 | 723 | 725 | 718 | 725 | 6,400 |
2017/04/13 | 720 | 737 | 720 | 729 | 5,200 |
2017/04/12 | 764 | 764 | 720 | 737 | 12,400 |
2017/04/11 | 774 | 774 | 765 | 765 | 2,300 |
2017/04/10 | 762 | 767 | 761 | 767 | 3,800 |
2017/04/07 | 762 | 777 | 760 | 771 | 12,000 |
2017/04/06 | 777 | 778 | 761 | 761 | 15,100 |
2017/04/05 | 765 | 794 | 765 | 790 | 8,500 |
2017/04/04 | 792 | 792 | 761 | 765 | 14,400 |
2017/04/03 | 800 | 800 | 780 | 790 | 10,800 |
2017/03/31 | 785 | 799 | 780 | 799 | 13,500 |
2017/03/30 | 781 | 788 | 779 | 788 | 6,200 |
2017/03/29 | 795 | 795 | 760 | 785 | 37,100 |
2017/03/28 | 800 | 800 | 781 | 785 | 6,200 |
2017/03/27 | 810 | 810 | 781 | 800 | 26,600 |
2017/03/24 | 789 | 799 | 785 | 798 | 4,800 |
2017/03/23 | 799 | 799 | 775 | 789 | 4,800 |
2017/03/22 | 805 | 810 | 781 | 786 | 15,700 |
2017/03/21 | 765 | 814 | 759 | 793 | 32,900 |
2017/03/17 | 745 | 749 | 741 | 749 | 5,300 |
2017/03/16 | 741 | 745 | 735 | 745 | 5,800 |
2017/03/15 | 759 | 759 | 731 | 741 | 12,900 |
2017/03/14 | 768 | 768 | 760 | 760 | 10,400 |
2017/03/13 | 774 | 774 | 765 | 768 | 6,800 |
2017/03/10 | 765 | 773 | 765 | 773 | 5,100 |
2017/03/09 | 768 | 770 | 763 | 768 | 5,300 |
2017/03/08 | 777 | 777 | 765 | 771 | 3,500 |
2017/03/07 | 780 | 781 | 777 | 777 | 5,600 |
2017/03/06 | 790 | 796 | 778 | 786 | 8,900 |
2017/03/03 | 793 | 794 | 783 | 785 | 4,200 |
2017/03/02 | 790 | 794 | 788 | 793 | 5,000 |
2017/03/01 | 788 | 790 | 779 | 790 | 6,700 |
2017/02/28 | 815 | 815 | 781 | 794 | 15,900 |
2017/02/27 | 800 | 800 | 788 | 790 | 9,000 |
2017/02/24 | 791 | 792 | 782 | 789 | 7,700 |
2017/02/23 | 798 | 798 | 777 | 779 | 11,000 |
2017/02/22 | 793 | 806 | 785 | 790 | 19,500 |
2017/02/21 | 742 | 789 | 738 | 778 | 29,100 |
2017/02/20 | 731 | 736 | 728 | 734 | 7,300 |
2017/02/17 | 725 | 734 | 725 | 732 | 5,700 |
2017/02/16 | 728 | 730 | 723 | 725 | 4,300 |
2017/02/15 | 732 | 732 | 727 | 729 | 3,500 |
2017/02/14 | 733 | 733 | 728 | 732 | 3,600 |
2017/02/13 | 731 | 742 | 729 | 734 | 11,100 |
2017/02/10 | 720 | 735 | 720 | 729 | 6,400 |
2017/02/09 | 720 | 726 | 719 | 723 | 3,600 |
2017/02/08 | 737 | 737 | 692 | 720 | 29,200 |
2017/02/07 | 749 | 749 | 723 | 734 | 10,900 |
2017/02/06 | 750 | 752 | 727 | 747 | 10,300 |
2017/02/03 | 782 | 782 | 716 | 747 | 27,400 |
2017/02/02 | 799 | 801 | 767 | 767 | 13,300 |
2017/02/01 | 780 | 805 | 761 | 805 | 24,300 |
2017/01/31 | 790 | 790 | 742 | 780 | 12,000 |
2017/01/30 | 787 | 790 | 778 | 790 | 11,100 |
2017/01/27 | 801 | 801 | 780 | 795 | 13,900 |
2017/01/26 | 805 | 805 | 782 | 791 | 10,100 |
2017/01/25 | 800 | 808 | 790 | 791 | 16,500 |
2017/01/24 | 780 | 800 | 777 | 785 | 45,700 |
2017/01/23 | 728 | 770 | 722 | 756 | 19,400 |
2017/01/20 | 714 | 726 | 711 | 725 | 8,400 |
2017/01/19 | 708 | 719 | 708 | 715 | 9,600 |
2017/01/18 | 715 | 715 | 701 | 708 | 10,000 |
2017/01/17 | 715 | 742 | 709 | 718 | 27,800 |
2017/01/16 | 748 | 748 | 716 | 730 | 27,900 |
2017/01/13 | 760 | 761 | 752 | 755 | 12,900 |
2017/01/12 | 771 | 786 | 764 | 770 | 19,000 |
2017/01/11 | 777 | 777 | 756 | 771 | 17,400 |
2017/01/10 | 800 | 801 | 751 | 779 | 21,400 |
2017/01/06 | 816 | 816 | 800 | 802 | 19,800 |
2017/01/05 | 823 | 825 | 807 | 814 | 36,300 |
2017/01/04 | 830 | 846 | 816 | 816 | 51,800 |