5903 SHINPO(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,245 | 1,252 | 1,243 | 1,252 | 900 | 1,252 |
| 2024-11-20 | 1,245 | 1,250 | 1,245 | 1,245 | 400 | 1,245 |
| 2024-11-19 | 1,270 | 1,270 | 1,246 | 1,246 | 400 | 1,246 |
| 2024-11-18 | 1,258 | 1,272 | 1,258 | 1,272 | 2,700 | 1,272 |
| 2024-11-15 | 1,252 | 1,257 | 1,245 | 1,257 | 2,700 | 1,257 |
| 2024-11-14 | 1,260 | 1,263 | 1,260 | 1,262 | 1,600 | 1,262 |
| 2024-11-13 | 1,300 | 1,300 | 1,270 | 1,275 | 1,600 | 1,275 |
| 2024-11-12 | - | - | - | 1,300 | - | 1,300 |
| 2024-11-11 | 1,260 | 1,312 | 1,260 | 1,300 | 6,100 | 1,300 |
| 2024-11-08 | 1,269 | 1,270 | 1,250 | 1,270 | 4,900 | 1,270 |
| 2024-11-07 | 1,254 | 1,269 | 1,254 | 1,269 | 2,700 | 1,269 |
| 2024-11-06 | 1,266 | 1,270 | 1,259 | 1,260 | 6,900 | 1,260 |
| 2024-11-05 | 1,261 | 1,271 | 1,253 | 1,265 | 13,700 | 1,265 |
| 2024-11-01 | 1,360 | 1,360 | 1,351 | 1,351 | 500 | 1,351 |
| 2024-10-31 | 1,361 | 1,361 | 1,361 | 1,361 | 200 | 1,361 |
| 2024-10-30 | 1,389 | 1,389 | 1,389 | 1,389 | 300 | 1,389 |
| 2024-10-29 | 1,352 | 1,382 | 1,352 | 1,375 | 500 | 1,375 |
| 2024-10-28 | 1,364 | 1,364 | 1,325 | 1,336 | 1,500 | 1,336 |
| 2024-10-25 | 1,398 | 1,398 | 1,351 | 1,364 | 2,500 | 1,364 |
| 2024-10-24 | 1,386 | 1,387 | 1,386 | 1,387 | 400 | 1,387 |
| 2024-10-23 | - | - | - | 1,379 | - | 1,379 |
| 2024-10-22 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 1,379 |
| 2024-10-21 | 1,349 | 1,389 | 1,349 | 1,379 | 1,400 | 1,379 |
| 2024-10-18 | 1,352 | 1,355 | 1,350 | 1,350 | 500 | 1,350 |
| 2024-10-17 | 1,352 | 1,352 | 1,352 | 1,352 | 400 | 1,352 |
| 2024-10-16 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2024-10-15 | 1,387 | 1,387 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2024-10-11 | 1,391 | 1,400 | 1,391 | 1,391 | 700 | 1,391 |
| 2024-10-10 | 1,400 | 1,401 | 1,377 | 1,393 | 9,600 | 1,393 |
| 2024-10-09 | 1,355 | 1,383 | 1,355 | 1,378 | 2,000 | 1,378 |
| 2024-10-08 | 1,338 | 1,398 | 1,338 | 1,340 | 2,300 | 1,340 |
| 2024-10-07 | 1,371 | 1,386 | 1,332 | 1,338 | 2,100 | 1,338 |
| 2024-10-04 | 1,362 | 1,362 | 1,362 | 1,362 | 400 | 1,362 |
| 2024-10-03 | 1,355 | 1,362 | 1,339 | 1,362 | 1,500 | 1,362 |
| 2024-10-02 | 1,336 | 1,366 | 1,336 | 1,352 | 600 | 1,352 |
| 2024-10-01 | - | - | - | 1,320 | - | 1,320 |
| 2024-09-30 | 1,312 | 1,320 | 1,308 | 1,320 | 1,200 | 1,320 |
| 2024-09-27 | 1,320 | 1,335 | 1,320 | 1,335 | 900 | 1,335 |
| 2024-09-26 | 1,305 | 1,325 | 1,305 | 1,325 | 3,600 | 1,325 |
| 2024-09-25 | 1,305 | 1,305 | 1,300 | 1,305 | 5,200 | 1,305 |
| 2024-09-24 | 1,317 | 1,317 | 1,300 | 1,302 | 5,600 | 1,302 |
| 2024-09-20 | 1,305 | 1,305 | 1,299 | 1,299 | 3,500 | 1,299 |
| 2024-09-19 | 1,303 | 1,315 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2024-09-18 | 1,312 | 1,312 | 1,302 | 1,302 | 300 | 1,302 |
| 2024-09-17 | 1,311 | 1,311 | 1,296 | 1,300 | 4,700 | 1,300 |
| 2024-09-13 | 1,315 | 1,315 | 1,311 | 1,312 | 600 | 1,312 |
| 2024-09-12 | 1,317 | 1,317 | 1,317 | 1,317 | 400 | 1,317 |
| 2024-09-11 | 1,307 | 1,309 | 1,291 | 1,291 | 2,200 | 1,291 |
| 2024-09-10 | 1,307 | 1,307 | 1,300 | 1,301 | 2,000 | 1,301 |
| 2024-09-09 | 1,300 | 1,316 | 1,295 | 1,316 | 1,200 | 1,316 |
| 2024-09-06 | 1,300 | 1,311 | 1,300 | 1,301 | 9,600 | 1,301 |
| 2024-09-05 | 1,309 | 1,309 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2024-09-04 | 1,311 | 1,320 | 1,300 | 1,309 | 7,400 | 1,309 |
| 2024-09-03 | 1,320 | 1,326 | 1,320 | 1,325 | 300 | 1,325 |
| 2024-09-02 | 1,328 | 1,329 | 1,314 | 1,320 | 5,200 | 1,320 |
| 2024-08-30 | 1,320 | 1,330 | 1,313 | 1,328 | 1,800 | 1,328 |
| 2024-08-29 | 1,327 | 1,333 | 1,324 | 1,333 | 3,000 | 1,333 |
| 2024-08-28 | 1,303 | 1,330 | 1,303 | 1,328 | 4,000 | 1,328 |
| 2024-08-27 | 1,301 | 1,330 | 1,294 | 1,330 | 12,100 | 1,330 |
| 2024-08-26 | 1,282 | 1,304 | 1,281 | 1,304 | 3,000 | 1,304 |
| 2024-08-23 | 1,321 | 1,321 | 1,290 | 1,290 | 1,700 | 1,290 |
| 2024-08-22 | 1,328 | 1,328 | 1,321 | 1,321 | 300 | 1,321 |
| 2024-08-21 | 1,327 | 1,333 | 1,316 | 1,328 | 900 | 1,328 |
| 2024-08-20 | 1,337 | 1,337 | 1,323 | 1,334 | 1,300 | 1,334 |
| 2024-08-19 | 1,337 | 1,337 | 1,307 | 1,332 | 3,700 | 1,332 |
| 2024-08-16 | 1,306 | 1,336 | 1,291 | 1,308 | 4,700 | 1,308 |
| 2024-08-15 | 1,259 | 1,270 | 1,258 | 1,258 | 2,700 | 1,258 |
| 2024-08-14 | 1,251 | 1,259 | 1,250 | 1,259 | 1,700 | 1,259 |
| 2024-08-13 | 1,253 | 1,289 | 1,252 | 1,252 | 9,100 | 1,252 |
| 2024-08-09 | 1,285 | 1,285 | 1,253 | 1,253 | 2,200 | 1,253 |
| 2024-08-08 | 1,284 | 1,285 | 1,284 | 1,285 | 1,100 | 1,285 |
| 2024-08-07 | 1,209 | 1,278 | 1,200 | 1,275 | 7,700 | 1,275 |
| 2024-08-06 | 1,251 | 1,320 | 1,210 | 1,239 | 7,200 | 1,239 |
| 2024-08-05 | 1,370 | 1,370 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2024-08-02 | 1,396 | 1,399 | 1,300 | 1,380 | 5,200 | 1,380 |
| 2024-08-01 | 1,403 | 1,405 | 1,400 | 1,400 | 2,700 | 1,400 |
| 2024-07-31 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 1,402 |
| 2024-07-30 | 1,400 | 1,405 | 1,399 | 1,399 | 900 | 1,399 |
| 2024-07-29 | 1,400 | 1,406 | 1,400 | 1,400 | 4,400 | 1,400 |
| 2024-07-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2024-07-25 | 1,402 | 1,412 | 1,399 | 1,399 | 4,200 | 1,399 |
| 2024-07-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,200 | 1,400 |
| 2024-07-23 | 1,406 | 1,410 | 1,400 | 1,401 | 2,500 | 1,401 |
| 2024-07-22 | 1,410 | 1,410 | 1,406 | 1,409 | 500 | 1,409 |
| 2024-07-19 | 1,400 | 1,409 | 1,400 | 1,409 | 3,400 | 1,409 |
| 2024-07-18 | 1,407 | 1,407 | 1,406 | 1,406 | 400 | 1,406 |
| 2024-07-17 | 1,406 | 1,406 | 1,400 | 1,406 | 900 | 1,406 |
| 2024-07-16 | 1,407 | 1,407 | 1,403 | 1,403 | 600 | 1,403 |
| 2024-07-12 | 1,401 | 1,405 | 1,401 | 1,405 | 800 | 1,405 |
| 2024-07-11 | 1,400 | 1,406 | 1,400 | 1,406 | 900 | 1,406 |
| 2024-07-10 | 1,401 | 1,401 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2024-07-09 | 1,407 | 1,407 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2024-07-08 | 1,401 | 1,408 | 1,400 | 1,400 | 4,500 | 1,400 |
| 2024-07-05 | 1,401 | 1,401 | 1,400 | 1,400 | 900 | 1,400 |
| 2024-07-04 | 1,411 | 1,411 | 1,401 | 1,403 | 800 | 1,403 |
| 2024-07-03 | 1,411 | 1,411 | 1,403 | 1,411 | 400 | 1,411 |
| 2024-07-02 | 1,420 | 1,420 | 1,402 | 1,402 | 1,600 | 1,402 |
| 2024-07-01 | - | - | - | 1,413 | - | 1,413 |
| 2024-06-28 | 1,411 | 1,413 | 1,406 | 1,413 | 900 | 1,413 |
| 2024-06-27 | 1,394 | 1,417 | 1,394 | 1,411 | 900 | 1,411 |
| 2024-06-26 | 1,410 | 1,424 | 1,402 | 1,402 | 1,200 | 1,402 |
| 2024-06-25 | 1,437 | 1,437 | 1,410 | 1,410 | 600 | 1,410 |
| 2024-06-24 | 1,402 | 1,437 | 1,402 | 1,411 | 1,200 | 1,411 |
| 2024-06-21 | 1,401 | 1,415 | 1,401 | 1,401 | 600 | 1,401 |
| 2024-06-20 | 1,411 | 1,423 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2024-06-19 | 1,444 | 1,444 | 1,431 | 1,431 | 500 | 1,431 |
| 2024-06-18 | 1,443 | 1,443 | 1,443 | 1,443 | 200 | 1,443 |
| 2024-06-17 | 1,455 | 1,455 | 1,442 | 1,443 | 1,700 | 1,443 |
| 2024-06-14 | 1,400 | 1,405 | 1,395 | 1,395 | 1,200 | 1,395 |
| 2024-06-13 | 1,408 | 1,409 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2024-06-12 | 1,406 | 1,415 | 1,406 | 1,410 | 600 | 1,410 |
| 2024-06-11 | 1,410 | 1,419 | 1,401 | 1,401 | 1,400 | 1,401 |
| 2024-06-10 | 1,403 | 1,428 | 1,400 | 1,428 | 2,400 | 1,428 |
| 2024-06-07 | 1,398 | 1,405 | 1,386 | 1,405 | 3,100 | 1,405 |
| 2024-06-06 | 1,401 | 1,406 | 1,400 | 1,406 | 900 | 1,406 |
| 2024-06-05 | 1,400 | 1,407 | 1,400 | 1,401 | 2,100 | 1,401 |
| 2024-06-04 | 1,400 | 1,400 | 1,392 | 1,392 | 800 | 1,392 |
| 2024-06-03 | 1,403 | 1,408 | 1,399 | 1,399 | 2,800 | 1,399 |
| 2024-05-31 | 1,400 | 1,407 | 1,400 | 1,400 | 600 | 1,400 |
| 2024-05-30 | 1,399 | 1,400 | 1,387 | 1,398 | 1,000 | 1,398 |
| 2024-05-29 | 1,400 | 1,405 | 1,387 | 1,399 | 2,300 | 1,399 |
| 2024-05-28 | 1,406 | 1,406 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2024-05-27 | 1,414 | 1,417 | 1,414 | 1,416 | 1,200 | 1,416 |
| 2024-05-24 | 1,410 | 1,410 | 1,409 | 1,409 | 1,000 | 1,409 |
| 2024-05-23 | 1,393 | 1,408 | 1,393 | 1,406 | 700 | 1,406 |
| 2024-05-22 | 1,400 | 1,403 | 1,393 | 1,393 | 2,700 | 1,393 |
| 2024-05-21 | 1,400 | 1,408 | 1,397 | 1,397 | 1,300 | 1,397 |
| 2024-05-20 | 1,402 | 1,416 | 1,396 | 1,400 | 2,000 | 1,400 |
| 2024-05-17 | 1,402 | 1,414 | 1,401 | 1,404 | 1,500 | 1,404 |
| 2024-05-16 | 1,400 | 1,409 | 1,395 | 1,402 | 2,900 | 1,402 |
| 2024-05-15 | 1,410 | 1,415 | 1,402 | 1,402 | 2,800 | 1,402 |
| 2024-05-14 | 1,411 | 1,411 | 1,410 | 1,410 | 700 | 1,410 |
| 2024-05-13 | 1,408 | 1,428 | 1,408 | 1,411 | 800 | 1,411 |
| 2024-05-10 | 1,402 | 1,408 | 1,402 | 1,408 | 1,700 | 1,408 |
| 2024-05-09 | 1,405 | 1,409 | 1,400 | 1,402 | 2,100 | 1,402 |
| 2024-05-08 | 1,415 | 1,431 | 1,404 | 1,409 | 2,300 | 1,409 |
| 2024-05-07 | 1,398 | 1,415 | 1,398 | 1,404 | 7,600 | 1,404 |
| 2024-05-02 | 1,431 | 1,475 | 1,404 | 1,445 | 9,100 | 1,445 |
| 2024-05-01 | 1,400 | 1,430 | 1,393 | 1,430 | 4,200 | 1,430 |
| 2024-04-30 | 1,406 | 1,415 | 1,396 | 1,396 | 1,700 | 1,396 |
| 2024-04-26 | 1,404 | 1,410 | 1,394 | 1,400 | 1,300 | 1,400 |
| 2024-04-25 | 1,413 | 1,427 | 1,413 | 1,414 | 1,300 | 1,414 |
| 2024-04-24 | 1,400 | 1,418 | 1,400 | 1,402 | 1,100 | 1,402 |
| 2024-04-23 | 1,421 | 1,421 | 1,408 | 1,408 | 1,300 | 1,408 |
| 2024-04-22 | 1,390 | 1,426 | 1,390 | 1,426 | 1,500 | 1,426 |
| 2024-04-19 | 1,385 | 1,421 | 1,385 | 1,419 | 1,000 | 1,419 |
| 2024-04-18 | 1,429 | 1,429 | 1,427 | 1,427 | 800 | 1,427 |
| 2024-04-17 | 1,395 | 1,429 | 1,365 | 1,424 | 3,300 | 1,424 |
| 2024-04-16 | 1,435 | 1,440 | 1,400 | 1,400 | 4,200 | 1,400 |
| 2024-04-15 | 1,446 | 1,474 | 1,440 | 1,440 | 2,200 | 1,440 |
| 2024-04-12 | 1,460 | 1,470 | 1,448 | 1,448 | 2,200 | 1,448 |
| 2024-04-11 | 1,470 | 1,480 | 1,462 | 1,479 | 1,600 | 1,479 |
| 2024-04-10 | 1,484 | 1,489 | 1,461 | 1,470 | 2,000 | 1,470 |
| 2024-04-09 | 1,484 | 1,497 | 1,476 | 1,497 | 1,400 | 1,497 |
| 2024-04-08 | 1,479 | 1,489 | 1,469 | 1,478 | 2,200 | 1,478 |
| 2024-04-05 | 1,482 | 1,493 | 1,479 | 1,479 | 2,500 | 1,479 |
| 2024-04-04 | 1,498 | 1,500 | 1,486 | 1,486 | 1,500 | 1,486 |
| 2024-04-03 | 1,495 | 1,500 | 1,473 | 1,492 | 4,500 | 1,492 |
| 2024-04-02 | 1,497 | 1,501 | 1,495 | 1,498 | 2,500 | 1,498 |
| 2024-04-01 | 1,490 | 1,495 | 1,485 | 1,495 | 2,000 | 1,495 |
| 2024-03-29 | 1,470 | 1,482 | 1,470 | 1,482 | 1,300 | 1,482 |
| 2024-03-28 | 1,456 | 1,470 | 1,454 | 1,470 | 1,300 | 1,470 |
| 2024-03-27 | 1,466 | 1,466 | 1,455 | 1,457 | 2,000 | 1,457 |
| 2024-03-26 | 1,451 | 1,451 | 1,437 | 1,439 | 1,900 | 1,439 |
| 2024-03-25 | 1,455 | 1,466 | 1,450 | 1,450 | 1,800 | 1,450 |
| 2024-03-22 | 1,454 | 1,455 | 1,453 | 1,455 | 1,500 | 1,455 |
| 2024-03-21 | 1,419 | 1,455 | 1,419 | 1,442 | 8,600 | 1,442 |
| 2024-03-19 | 1,400 | 1,405 | 1,399 | 1,405 | 2,300 | 1,405 |
| 2024-03-18 | 1,390 | 1,400 | 1,389 | 1,400 | 3,800 | 1,400 |
| 2024-03-15 | 1,369 | 1,381 | 1,366 | 1,381 | 2,200 | 1,381 |
| 2024-03-14 | 1,361 | 1,369 | 1,361 | 1,369 | 600 | 1,369 |
| 2024-03-13 | 1,378 | 1,380 | 1,356 | 1,380 | 1,600 | 1,380 |
| 2024-03-12 | 1,327 | 1,378 | 1,327 | 1,378 | 4,800 | 1,378 |
| 2024-03-11 | 1,351 | 1,352 | 1,325 | 1,327 | 6,300 | 1,327 |
| 2024-03-08 | 1,358 | 1,359 | 1,355 | 1,359 | 2,100 | 1,359 |
| 2024-03-07 | 1,355 | 1,360 | 1,355 | 1,358 | 1,000 | 1,358 |
| 2024-03-06 | 1,352 | 1,365 | 1,352 | 1,355 | 800 | 1,355 |
| 2024-03-05 | 1,362 | 1,365 | 1,350 | 1,361 | 3,400 | 1,361 |
| 2024-03-04 | 1,387 | 1,387 | 1,369 | 1,370 | 5,200 | 1,370 |
| 2024-03-01 | 1,395 | 1,398 | 1,382 | 1,395 | 1,800 | 1,395 |
| 2024-02-29 | 1,351 | 1,420 | 1,351 | 1,390 | 10,500 | 1,390 |
| 2024-02-28 | 1,318 | 1,327 | 1,316 | 1,325 | 1,800 | 1,325 |
| 2024-02-27 | 1,317 | 1,327 | 1,317 | 1,322 | 3,500 | 1,322 |
| 2024-02-26 | 1,305 | 1,319 | 1,305 | 1,317 | 3,400 | 1,317 |
| 2024-02-22 | 1,315 | 1,327 | 1,315 | 1,327 | 2,700 | 1,327 |
| 2024-02-21 | 1,302 | 1,310 | 1,302 | 1,310 | 300 | 1,310 |
| 2024-02-20 | 1,310 | 1,310 | 1,302 | 1,305 | 1,500 | 1,305 |
| 2024-02-19 | 1,311 | 1,311 | 1,308 | 1,310 | 1,300 | 1,310 |
| 2024-02-16 | 1,301 | 1,307 | 1,300 | 1,300 | 3,800 | 1,300 |
| 2024-02-15 | 1,301 | 1,310 | 1,298 | 1,307 | 3,900 | 1,307 |
| 2024-02-14 | 1,278 | 1,306 | 1,278 | 1,301 | 2,000 | 1,301 |
| 2024-02-13 | 1,300 | 1,300 | 1,275 | 1,278 | 3,200 | 1,278 |
| 2024-02-09 | 1,283 | 1,306 | 1,275 | 1,296 | 3,200 | 1,296 |
| 2024-02-08 | 1,282 | 1,292 | 1,276 | 1,290 | 1,500 | 1,290 |
| 2024-02-07 | 1,298 | 1,299 | 1,288 | 1,292 | 4,500 | 1,292 |
| 2024-02-06 | 1,320 | 1,325 | 1,300 | 1,300 | 2,600 | 1,300 |
| 2024-02-05 | 1,300 | 1,321 | 1,300 | 1,317 | 12,800 | 1,317 |
| 2024-02-02 | 1,280 | 1,296 | 1,280 | 1,290 | 4,900 | 1,290 |
| 2024-02-01 | 1,241 | 1,273 | 1,241 | 1,273 | 2,500 | 1,273 |
| 2024-01-31 | 1,241 | 1,255 | 1,241 | 1,255 | 800 | 1,255 |
| 2024-01-30 | 1,257 | 1,257 | 1,244 | 1,253 | 1,400 | 1,253 |
| 2024-01-29 | 1,246 | 1,257 | 1,246 | 1,249 | 1,400 | 1,249 |
| 2024-01-26 | 1,250 | 1,250 | 1,232 | 1,235 | 2,000 | 1,235 |
| 2024-01-25 | 1,229 | 1,250 | 1,220 | 1,250 | 3,900 | 1,250 |
| 2024-01-24 | 1,217 | 1,220 | 1,215 | 1,217 | 3,500 | 1,217 |
| 2024-01-23 | 1,213 | 1,219 | 1,213 | 1,214 | 1,000 | 1,214 |
| 2024-01-22 | 1,212 | 1,218 | 1,212 | 1,213 | 2,800 | 1,213 |
| 2024-01-19 | 1,205 | 1,218 | 1,204 | 1,216 | 2,300 | 1,216 |
| 2024-01-18 | 1,209 | 1,212 | 1,209 | 1,211 | 500 | 1,211 |
| 2024-01-17 | 1,210 | 1,212 | 1,204 | 1,208 | 800 | 1,208 |
| 2024-01-16 | 1,210 | 1,210 | 1,206 | 1,208 | 400 | 1,208 |
| 2024-01-15 | 1,210 | 1,214 | 1,210 | 1,210 | 3,600 | 1,210 |
| 2024-01-12 | 1,203 | 1,210 | 1,203 | 1,210 | 900 | 1,210 |
| 2024-01-11 | 1,220 | 1,220 | 1,202 | 1,206 | 1,200 | 1,206 |
| 2024-01-10 | 1,213 | 1,213 | 1,204 | 1,204 | 1,500 | 1,204 |
| 2024-01-09 | 1,209 | 1,230 | 1,200 | 1,213 | 3,500 | 1,213 |
| 2024-01-05 | 1,215 | 1,215 | 1,201 | 1,209 | 1,700 | 1,209 |
| 2024-01-04 | 1,204 | 1,215 | 1,204 | 1,214 | 1,400 | 1,214 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
