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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,156 | 1,159 | 1,105 | 1,116 | 11,900 |
| 2018/12/27 | 1,121 | 1,180 | 1,121 | 1,156 | 18,500 |
| 2018/12/26 | 1,090 | 1,140 | 1,080 | 1,080 | 17,300 |
| 2018/12/25 | 1,041 | 1,083 | 1,002 | 1,080 | 62,400 |
| 2018/12/21 | 1,114 | 1,179 | 1,059 | 1,161 | 23,900 |
| 2018/12/20 | 1,188 | 1,195 | 1,120 | 1,155 | 32,600 |
| 2018/12/19 | 1,221 | 1,255 | 1,197 | 1,208 | 20,500 |
| 2018/12/18 | 1,300 | 1,300 | 1,216 | 1,237 | 36,900 |
| 2018/12/17 | 1,382 | 1,382 | 1,305 | 1,335 | 15,400 |
| 2018/12/14 | 1,406 | 1,409 | 1,333 | 1,385 | 26,500 |
| 2018/12/13 | 1,318 | 1,389 | 1,300 | 1,383 | 17,600 |
| 2018/12/12 | 1,252 | 1,330 | 1,252 | 1,320 | 9,600 |
| 2018/12/11 | 1,243 | 1,289 | 1,230 | 1,256 | 12,600 |
| 2018/12/10 | 1,301 | 1,321 | 1,232 | 1,243 | 17,400 |
| 2018/12/07 | 1,279 | 1,328 | 1,276 | 1,310 | 19,800 |
| 2018/12/06 | 1,285 | 1,290 | 1,220 | 1,254 | 21,900 |
| 2018/12/05 | 1,199 | 1,265 | 1,160 | 1,262 | 27,300 |
| 2018/12/04 | 1,225 | 1,251 | 1,164 | 1,176 | 10,300 |
| 2018/12/03 | 1,183 | 1,225 | 1,183 | 1,223 | 16,200 |
| 2018/11/30 | 1,185 | 1,185 | 1,136 | 1,150 | 11,100 |
| 2018/11/29 | 1,189 | 1,246 | 1,151 | 1,155 | 19,800 |
| 2018/11/28 | 1,099 | 1,147 | 1,082 | 1,147 | 23,400 |
| 2018/11/27 | 1,023 | 1,070 | 1,023 | 1,050 | 11,100 |
| 2018/11/26 | 1,012 | 1,036 | 1,012 | 1,015 | 3,700 |
| 2018/11/22 | 1,029 | 1,031 | 1,006 | 1,007 | 11,700 |
| 2018/11/21 | 1,010 | 1,025 | 1,010 | 1,018 | 4,600 |
| 2018/11/20 | 1,021 | 1,021 | 997 | 1,010 | 10,100 |
| 2018/11/19 | 1,040 | 1,040 | 1,013 | 1,021 | 12,400 |
| 2018/11/16 | 1,034 | 1,048 | 1,025 | 1,041 | 7,800 |
| 2018/11/15 | 1,060 | 1,065 | 1,033 | 1,045 | 11,900 |
| 2018/11/14 | 1,096 | 1,110 | 1,059 | 1,068 | 7,700 |
| 2018/11/13 | 1,084 | 1,108 | 1,071 | 1,096 | 11,000 |
| 2018/11/12 | 1,098 | 1,120 | 1,098 | 1,111 | 3,200 |
| 2018/11/09 | 1,123 | 1,123 | 1,102 | 1,115 | 10,400 |
| 2018/11/08 | 1,131 | 1,141 | 1,123 | 1,129 | 5,600 |
| 2018/11/07 | 1,156 | 1,178 | 1,120 | 1,131 | 10,200 |
| 2018/11/06 | 1,211 | 1,215 | 1,154 | 1,154 | 15,300 |
| 2018/11/05 | 1,180 | 1,235 | 1,178 | 1,208 | 11,300 |
| 2018/11/02 | 1,216 | 1,236 | 1,172 | 1,177 | 19,300 |
| 2018/11/01 | 1,200 | 1,236 | 1,173 | 1,221 | 44,700 |
| 2018/10/31 | 1,184 | 1,210 | 1,150 | 1,205 | 51,800 |
| 2018/10/30 | 1,141 | 1,166 | 1,131 | 1,162 | 13,300 |
| 2018/10/29 | 1,200 | 1,200 | 1,098 | 1,141 | 18,300 |
| 2018/10/26 | 1,283 | 1,283 | 1,190 | 1,201 | 11,700 |
| 2018/10/25 | 1,320 | 1,320 | 1,226 | 1,226 | 17,100 |
| 2018/10/24 | 1,338 | 1,350 | 1,315 | 1,315 | 5,200 |
| 2018/10/23 | 1,336 | 1,363 | 1,333 | 1,338 | 7,800 |
| 2018/10/22 | 1,299 | 1,344 | 1,287 | 1,336 | 9,200 |
| 2018/10/19 | 1,296 | 1,315 | 1,296 | 1,298 | 12,100 |
| 2018/10/18 | 1,300 | 1,319 | 1,295 | 1,303 | 30,000 |
| 2018/10/17 | 1,290 | 1,317 | 1,290 | 1,301 | 8,900 |
| 2018/10/16 | 1,316 | 1,325 | 1,288 | 1,288 | 11,500 |
| 2018/10/15 | 1,358 | 1,358 | 1,325 | 1,325 | 14,400 |
| 2018/10/12 | 1,342 | 1,374 | 1,342 | 1,355 | 21,200 |
| 2018/10/11 | 1,334 | 1,372 | 1,334 | 1,372 | 16,900 |
| 2018/10/10 | 1,428 | 1,428 | 1,418 | 1,418 | 5,400 |
| 2018/10/09 | 1,426 | 1,438 | 1,416 | 1,428 | 2,000 |
| 2018/10/05 | 1,450 | 1,450 | 1,422 | 1,439 | 7,900 |
| 2018/10/04 | 1,475 | 1,475 | 1,457 | 1,457 | 9,200 |
| 2018/10/03 | 1,475 | 1,475 | 1,458 | 1,473 | 12,800 |
| 2018/10/02 | 1,500 | 1,500 | 1,470 | 1,475 | 9,700 |
| 2018/10/01 | 1,475 | 1,505 | 1,475 | 1,485 | 13,100 |
| 2018/09/28 | 1,481 | 1,484 | 1,460 | 1,468 | 5,500 |
| 2018/09/27 | 1,464 | 1,500 | 1,455 | 1,462 | 9,500 |
| 2018/09/26 | 1,450 | 1,466 | 1,442 | 1,461 | 16,900 |
| 2018/09/25 | 1,500 | 1,508 | 1,440 | 1,449 | 16,600 |
| 2018/09/21 | 1,452 | 1,497 | 1,452 | 1,492 | 11,600 |
| 2018/09/20 | 1,500 | 1,501 | 1,450 | 1,450 | 16,600 |
| 2018/09/19 | 1,455 | 1,500 | 1,435 | 1,499 | 34,800 |
| 2018/09/18 | 1,463 | 1,463 | 1,436 | 1,441 | 11,000 |
| 2018/09/14 | 1,473 | 1,474 | 1,450 | 1,463 | 7,300 |
| 2018/09/13 | 1,460 | 1,462 | 1,431 | 1,443 | 12,500 |
| 2018/09/12 | 1,481 | 1,481 | 1,461 | 1,468 | 7,000 |
| 2018/09/11 | 1,494 | 1,498 | 1,481 | 1,481 | 5,600 |
| 2018/09/10 | 1,460 | 1,513 | 1,460 | 1,502 | 22,700 |
| 2018/09/07 | 1,473 | 1,473 | 1,433 | 1,447 | 7,000 |
| 2018/09/06 | 1,500 | 1,535 | 1,452 | 1,460 | 10,600 |
| 2018/09/05 | 1,458 | 1,529 | 1,457 | 1,490 | 17,600 |
| 2018/09/04 | 1,468 | 1,478 | 1,457 | 1,457 | 5,800 |
| 2018/09/03 | 1,509 | 1,509 | 1,450 | 1,456 | 17,200 |
| 2018/08/31 | 1,415 | 1,435 | 1,413 | 1,419 | 5,400 |
| 2018/08/30 | 1,429 | 1,460 | 1,429 | 1,445 | 14,900 |
| 2018/08/29 | 1,441 | 1,450 | 1,426 | 1,429 | 3,600 |
| 2018/08/28 | 1,451 | 1,460 | 1,432 | 1,448 | 12,500 |
| 2018/08/27 | 1,430 | 1,468 | 1,414 | 1,467 | 11,600 |
| 2018/08/24 | 1,390 | 1,407 | 1,374 | 1,396 | 6,700 |
| 2018/08/23 | 1,386 | 1,393 | 1,355 | 1,360 | 14,300 |
| 2018/08/22 | 1,361 | 1,394 | 1,352 | 1,356 | 13,100 |
| 2018/08/21 | 1,351 | 1,380 | 1,351 | 1,380 | 5,000 |
| 2018/08/20 | 1,377 | 1,392 | 1,353 | 1,358 | 6,500 |
| 2018/08/17 | 1,363 | 1,395 | 1,343 | 1,388 | 6,400 |
| 2018/08/16 | 1,390 | 1,390 | 1,348 | 1,372 | 13,200 |
| 2018/08/15 | 1,440 | 1,459 | 1,385 | 1,406 | 10,200 |
| 2018/08/14 | 1,389 | 1,452 | 1,389 | 1,446 | 9,400 |
| 2018/08/13 | 1,451 | 1,455 | 1,378 | 1,388 | 24,200 |
| 2018/08/10 | 1,506 | 1,511 | 1,452 | 1,471 | 33,200 |
| 2018/08/09 | 1,525 | 1,545 | 1,462 | 1,517 | 33,400 |
| 2018/08/08 | 1,541 | 1,551 | 1,517 | 1,524 | 13,500 |
| 2018/08/07 | 1,564 | 1,582 | 1,516 | 1,535 | 16,500 |
| 2018/08/06 | 1,720 | 1,770 | 1,554 | 1,562 | 57,800 |
| 2018/08/03 | 1,694 | 1,712 | 1,679 | 1,700 | 7,200 |
| 2018/08/02 | 1,682 | 1,707 | 1,682 | 1,696 | 5,800 |
| 2018/08/01 | 1,706 | 1,717 | 1,663 | 1,689 | 12,500 |
| 2018/07/31 | 1,719 | 1,735 | 1,693 | 1,720 | 6,400 |
| 2018/07/30 | 1,743 | 1,745 | 1,720 | 1,743 | 6,000 |
| 2018/07/27 | 1,742 | 1,759 | 1,742 | 1,759 | 10,600 |
| 2018/07/26 | 1,745 | 1,756 | 1,740 | 1,746 | 6,000 |
| 2018/07/25 | 1,730 | 1,771 | 1,709 | 1,765 | 15,600 |
| 2018/07/24 | 1,773 | 1,773 | 1,707 | 1,739 | 16,900 |
| 2018/07/23 | 1,684 | 1,761 | 1,682 | 1,761 | 24,300 |
| 2018/07/20 | 1,630 | 1,726 | 1,630 | 1,724 | 55,200 |
| 2018/07/19 | 1,647 | 1,665 | 1,609 | 1,616 | 11,700 |
| 2018/07/18 | 1,650 | 1,652 | 1,609 | 1,618 | 10,400 |
| 2018/07/17 | 1,624 | 1,655 | 1,600 | 1,644 | 12,800 |
| 2018/07/13 | 1,591 | 1,665 | 1,591 | 1,632 | 24,100 |
| 2018/07/12 | 1,583 | 1,613 | 1,525 | 1,591 | 20,600 |
| 2018/07/11 | 1,548 | 1,589 | 1,509 | 1,583 | 14,400 |
| 2018/07/10 | 1,579 | 1,588 | 1,550 | 1,565 | 13,900 |
| 2018/07/09 | 1,549 | 1,587 | 1,541 | 1,573 | 12,100 |
| 2018/07/06 | 1,465 | 1,550 | 1,465 | 1,549 | 20,300 |
| 2018/07/05 | 1,520 | 1,532 | 1,435 | 1,463 | 31,500 |
| 2018/07/04 | 1,504 | 1,523 | 1,486 | 1,519 | 13,500 |
| 2018/07/03 | 1,599 | 1,599 | 1,456 | 1,516 | 25,600 |
| 2018/07/02 | 1,600 | 1,609 | 1,551 | 1,570 | 43,300 |
| 2018/06/29 | 1,566 | 1,566 | 1,527 | 1,543 | 6,600 |
| 2018/06/28 | 1,590 | 1,590 | 1,530 | 1,557 | 11,600 |
| 2018/06/27 | 1,591 | 1,630 | 1,586 | 1,600 | 23,900 |
| 2018/06/26 | 1,552 | 1,616 | 1,552 | 1,616 | 12,400 |
| 2018/06/25 | 1,681 | 1,681 | 1,555 | 1,570 | 20,100 |
| 2018/06/22 | 1,600 | 1,666 | 1,593 | 1,647 | 51,000 |
| 2018/06/21 | 1,555 | 1,627 | 1,549 | 1,614 | 43,300 |
| 2018/06/20 | 1,550 | 1,570 | 1,509 | 1,555 | 32,800 |
| 2018/06/19 | 1,600 | 1,601 | 1,556 | 1,576 | 25,000 |
| 2018/06/18 | 1,620 | 1,623 | 1,590 | 1,593 | 18,000 |
| 2018/06/15 | 1,670 | 1,679 | 1,611 | 1,618 | 35,100 |
| 2018/06/14 | 1,683 | 1,719 | 1,681 | 1,690 | 19,100 |
| 2018/06/13 | 1,690 | 1,704 | 1,675 | 1,698 | 14,500 |
| 2018/06/12 | 1,679 | 1,683 | 1,656 | 1,668 | 6,700 |
| 2018/06/11 | 1,655 | 1,699 | 1,649 | 1,678 | 12,500 |
| 2018/06/08 | 1,662 | 1,687 | 1,655 | 1,669 | 14,000 |
| 2018/06/07 | 1,597 | 1,659 | 1,590 | 1,648 | 29,500 |
| 2018/06/06 | 1,614 | 1,614 | 1,563 | 1,580 | 14,000 |
| 2018/06/05 | 1,620 | 1,621 | 1,577 | 1,602 | 17,100 |
| 2018/06/04 | 1,600 | 1,616 | 1,594 | 1,603 | 6,100 |
| 2018/06/01 | 1,623 | 1,623 | 1,584 | 1,587 | 13,800 |
| 2018/05/31 | 1,628 | 1,644 | 1,594 | 1,625 | 15,900 |
| 2018/05/30 | 1,585 | 1,632 | 1,570 | 1,614 | 24,900 |
| 2018/05/29 | 1,660 | 1,670 | 1,617 | 1,629 | 17,600 |
| 2018/05/28 | 1,655 | 1,669 | 1,655 | 1,657 | 2,700 |
| 2018/05/25 | 1,653 | 1,660 | 1,641 | 1,652 | 6,100 |
| 2018/05/24 | 1,700 | 1,700 | 1,652 | 1,661 | 10,600 |
| 2018/05/23 | 1,695 | 1,714 | 1,671 | 1,697 | 16,000 |
| 2018/05/22 | 1,698 | 1,712 | 1,690 | 1,705 | 17,200 |
| 2018/05/21 | 1,656 | 1,706 | 1,656 | 1,685 | 16,000 |
| 2018/05/18 | 1,653 | 1,662 | 1,643 | 1,656 | 8,100 |
| 2018/05/17 | 1,644 | 1,659 | 1,641 | 1,653 | 7,700 |
| 2018/05/16 | 1,663 | 1,677 | 1,623 | 1,647 | 22,200 |
| 2018/05/15 | 1,700 | 1,708 | 1,671 | 1,680 | 23,000 |
| 2018/05/14 | 1,622 | 1,726 | 1,622 | 1,716 | 28,200 |
| 2018/05/11 | 1,661 | 1,664 | 1,624 | 1,631 | 20,200 |
| 2018/05/10 | 1,701 | 1,703 | 1,656 | 1,666 | 15,700 |
| 2018/05/09 | 1,676 | 1,725 | 1,661 | 1,708 | 17,300 |
| 2018/05/08 | 1,690 | 1,690 | 1,640 | 1,651 | 31,000 |
| 2018/05/07 | 1,750 | 1,756 | 1,665 | 1,703 | 52,400 |
| 2018/05/02 | 1,774 | 1,879 | 1,740 | 1,774 | 171,000 |
| 2018/05/01 | 1,750 | 1,777 | 1,703 | 1,759 | 48,700 |
| 2018/04/27 | 1,775 | 1,795 | 1,729 | 1,752 | 70,200 |
| 2018/04/26 | 1,711 | 1,735 | 1,711 | 1,712 | 12,700 |
| 2018/04/25 | 1,769 | 1,858 | 1,720 | 1,737 | 91,100 |
| 2018/04/24 | 1,750 | 1,770 | 1,740 | 1,760 | 61,900 |
| 2018/04/23 | 1,659 | 1,717 | 1,653 | 1,716 | 29,300 |
| 2018/04/20 | 1,605 | 1,654 | 1,605 | 1,640 | 9,800 |
| 2018/04/19 | 1,640 | 1,640 | 1,600 | 1,605 | 10,400 |
| 2018/04/18 | 1,631 | 1,659 | 1,631 | 1,648 | 4,100 |
| 2018/04/17 | 1,651 | 1,655 | 1,600 | 1,631 | 11,900 |
| 2018/04/16 | 1,546 | 1,729 | 1,546 | 1,673 | 75,100 |
| 2018/04/13 | 1,547 | 1,548 | 1,521 | 1,546 | 9,700 |
| 2018/04/12 | 1,528 | 1,566 | 1,524 | 1,524 | 18,500 |
| 2018/04/11 | 1,632 | 1,645 | 1,523 | 1,528 | 58,000 |
| 2018/04/10 | 1,726 | 1,739 | 1,617 | 1,627 | 37,800 |
| 2018/04/09 | 1,630 | 1,743 | 1,601 | 1,701 | 93,300 |
| 2018/04/06 | 1,570 | 1,677 | 1,570 | 1,640 | 85,200 |
| 2018/04/05 | 1,497 | 1,595 | 1,467 | 1,595 | 77,400 |
| 2018/04/04 | 1,400 | 1,489 | 1,384 | 1,489 | 45,300 |
| 2018/04/03 | 1,393 | 1,393 | 1,370 | 1,373 | 10,300 |
| 2018/04/02 | 1,350 | 1,399 | 1,344 | 1,395 | 9,700 |
| 2018/03/30 | 1,322 | 1,351 | 1,313 | 1,351 | 11,800 |
| 2018/03/29 | 1,333 | 1,349 | 1,304 | 1,319 | 8,300 |
| 2018/03/28 | 1,342 | 1,342 | 1,318 | 1,323 | 9,700 |
| 2018/03/27 | 1,327 | 1,354 | 1,327 | 1,351 | 7,500 |
| 2018/03/26 | 1,326 | 1,351 | 1,301 | 1,308 | 30,900 |
| 2018/03/23 | 1,383 | 1,419 | 1,381 | 1,386 | 19,800 |
| 2018/03/22 | 1,400 | 1,425 | 1,397 | 1,424 | 6,800 |
| 2018/03/20 | 1,396 | 1,406 | 1,386 | 1,400 | 9,900 |
| 2018/03/19 | 1,466 | 1,466 | 1,413 | 1,423 | 6,900 |
| 2018/03/16 | 1,405 | 1,478 | 1,385 | 1,460 | 21,800 |
| 2018/03/15 | 1,427 | 1,434 | 1,393 | 1,408 | 21,200 |
| 2018/03/14 | 1,425 | 1,448 | 1,425 | 1,437 | 8,700 |
| 2018/03/13 | 1,445 | 1,464 | 1,442 | 1,451 | 9,600 |
| 2018/03/12 | 1,466 | 1,466 | 1,442 | 1,444 | 10,800 |
| 2018/03/09 | 1,434 | 1,444 | 1,418 | 1,444 | 11,400 |
| 2018/03/08 | 1,450 | 1,479 | 1,412 | 1,434 | 11,800 |
| 2018/03/07 | 1,461 | 1,461 | 1,402 | 1,450 | 16,200 |
| 2018/03/06 | 1,459 | 1,496 | 1,452 | 1,468 | 8,800 |
| 2018/03/05 | 1,486 | 1,524 | 1,413 | 1,420 | 18,300 |
| 2018/03/02 | 1,453 | 1,486 | 1,445 | 1,479 | 18,800 |
| 2018/03/01 | 1,471 | 1,509 | 1,471 | 1,487 | 43,000 |
| 2018/02/28 | 1,515 | 1,554 | 1,513 | 1,535 | 13,700 |
| 2018/02/27 | 1,575 | 1,575 | 1,503 | 1,515 | 34,300 |
| 2018/02/26 | 1,542 | 1,578 | 1,527 | 1,556 | 27,300 |
| 2018/02/23 | 1,528 | 1,543 | 1,519 | 1,542 | 11,400 |
| 2018/02/22 | 1,490 | 1,541 | 1,484 | 1,540 | 13,400 |
| 2018/02/21 | 1,493 | 1,524 | 1,474 | 1,494 | 16,200 |
| 2018/02/20 | 1,547 | 1,573 | 1,497 | 1,509 | 27,500 |
| 2018/02/19 | 1,528 | 1,546 | 1,500 | 1,507 | 15,800 |
| 2018/02/16 | 1,430 | 1,485 | 1,420 | 1,468 | 17,900 |
| 2018/02/15 | 1,377 | 1,433 | 1,367 | 1,394 | 28,000 |
| 2018/02/14 | 1,528 | 1,559 | 1,350 | 1,351 | 74,700 |
| 2018/02/13 | 1,559 | 1,567 | 1,500 | 1,534 | 38,400 |
| 2018/02/09 | 1,502 | 1,560 | 1,480 | 1,540 | 34,300 |
| 2018/02/08 | 1,500 | 1,587 | 1,484 | 1,570 | 51,200 |
| 2018/02/07 | 1,580 | 1,697 | 1,500 | 1,500 | 133,800 |
| 2018/02/06 | 1,455 | 1,579 | 1,311 | 1,489 | 127,400 |
| 2018/02/05 | 1,408 | 1,597 | 1,403 | 1,584 | 104,800 |
| 2018/02/02 | 1,406 | 1,535 | 1,398 | 1,508 | 108,700 |
| 2018/02/01 | 1,391 | 1,440 | 1,383 | 1,419 | 32,100 |
| 2018/01/31 | 1,320 | 1,420 | 1,320 | 1,420 | 45,200 |
| 2018/01/30 | 1,323 | 1,349 | 1,313 | 1,344 | 14,500 |
| 2018/01/29 | 1,366 | 1,379 | 1,320 | 1,348 | 26,900 |
| 2018/01/26 | 1,288 | 1,300 | 1,280 | 1,300 | 8,000 |
| 2018/01/25 | 1,306 | 1,309 | 1,289 | 1,293 | 5,800 |
| 2018/01/24 | 1,319 | 1,320 | 1,306 | 1,312 | 9,200 |
| 2018/01/23 | 1,311 | 1,320 | 1,304 | 1,313 | 5,500 |
| 2018/01/22 | 1,329 | 1,329 | 1,308 | 1,311 | 9,200 |
| 2018/01/19 | 1,295 | 1,339 | 1,290 | 1,315 | 6,500 |
| 2018/01/18 | 1,316 | 1,326 | 1,289 | 1,299 | 16,800 |
| 2018/01/17 | 1,305 | 1,357 | 1,298 | 1,317 | 10,900 |
| 2018/01/16 | 1,309 | 1,309 | 1,272 | 1,307 | 22,000 |
| 2018/01/15 | 1,355 | 1,356 | 1,304 | 1,315 | 14,700 |
| 2018/01/12 | 1,374 | 1,387 | 1,329 | 1,342 | 33,700 |
| 2018/01/11 | 1,359 | 1,383 | 1,355 | 1,378 | 21,700 |
| 2018/01/10 | 1,336 | 1,384 | 1,323 | 1,380 | 30,700 |
| 2018/01/09 | 1,338 | 1,347 | 1,300 | 1,335 | 43,700 |
| 2018/01/05 | 1,278 | 1,332 | 1,263 | 1,332 | 73,100 |
| 2018/01/04 | 1,202 | 1,330 | 1,180 | 1,280 | 113,000 |