5903 SHINPO(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,215 | 1,215 | 1,210 | 1,210 | 200 | 1,210 |
| 2023-03-17 | 1,186 | 1,215 | 1,186 | 1,215 | 700 | 1,215 |
| 2023-03-16 | 1,199 | 1,199 | 1,161 | 1,187 | 1,400 | 1,187 |
| 2023-03-15 | - | - | - | 1,197 | - | 1,197 |
| 2023-03-14 | 1,205 | 1,217 | 1,195 | 1,197 | 2,900 | 1,197 |
| 2023-03-13 | 1,213 | 1,213 | 1,208 | 1,208 | 600 | 1,208 |
| 2023-03-10 | 1,225 | 1,225 | 1,220 | 1,225 | 3,100 | 1,225 |
| 2023-03-09 | 1,222 | 1,233 | 1,220 | 1,233 | 1,900 | 1,233 |
| 2023-03-08 | 1,222 | 1,238 | 1,222 | 1,238 | 2,100 | 1,238 |
| 2023-03-07 | 1,228 | 1,230 | 1,222 | 1,222 | 1,500 | 1,222 |
| 2023-03-06 | 1,230 | 1,230 | 1,230 | 1,230 | 3,400 | 1,230 |
| 2023-03-03 | 1,246 | 1,246 | 1,225 | 1,234 | 1,400 | 1,234 |
| 2023-03-02 | 1,239 | 1,248 | 1,226 | 1,245 | 1,300 | 1,245 |
| 2023-03-01 | 1,241 | 1,249 | 1,241 | 1,249 | 500 | 1,249 |
| 2023-02-28 | 1,229 | 1,231 | 1,229 | 1,231 | 300 | 1,231 |
| 2023-02-27 | 1,258 | 1,258 | 1,230 | 1,230 | 400 | 1,230 |
| 2023-02-24 | 1,250 | 1,253 | 1,231 | 1,253 | 900 | 1,253 |
| 2023-02-22 | 1,255 | 1,261 | 1,225 | 1,239 | 2,700 | 1,239 |
| 2023-02-21 | 1,255 | 1,256 | 1,253 | 1,255 | 4,400 | 1,255 |
| 2023-02-20 | 1,242 | 1,260 | 1,242 | 1,257 | 2,900 | 1,257 |
| 2023-02-17 | 1,243 | 1,248 | 1,243 | 1,247 | 1,700 | 1,247 |
| 2023-02-16 | 1,241 | 1,241 | 1,241 | 1,241 | 200 | 1,241 |
| 2023-02-15 | 1,241 | 1,241 | 1,241 | 1,241 | 400 | 1,241 |
| 2023-02-14 | 1,235 | 1,242 | 1,235 | 1,239 | 1,000 | 1,239 |
| 2023-02-13 | 1,247 | 1,247 | 1,232 | 1,232 | 7,500 | 1,232 |
| 2023-02-10 | 1,240 | 1,247 | 1,240 | 1,247 | 3,200 | 1,247 |
| 2023-02-09 | 1,229 | 1,235 | 1,227 | 1,235 | 1,600 | 1,235 |
| 2023-02-08 | 1,210 | 1,228 | 1,210 | 1,228 | 2,000 | 1,228 |
| 2023-02-07 | 1,218 | 1,220 | 1,210 | 1,210 | 900 | 1,210 |
| 2023-02-06 | 1,223 | 1,223 | 1,217 | 1,220 | 1,000 | 1,220 |
| 2023-02-03 | 1,221 | 1,229 | 1,215 | 1,229 | 1,400 | 1,229 |
| 2023-02-02 | 1,227 | 1,227 | 1,217 | 1,221 | 700 | 1,221 |
| 2023-02-01 | 1,228 | 1,229 | 1,228 | 1,229 | 500 | 1,229 |
| 2023-01-31 | 1,230 | 1,230 | 1,226 | 1,229 | 1,400 | 1,229 |
| 2023-01-30 | 1,211 | 1,230 | 1,211 | 1,230 | 2,100 | 1,230 |
| 2023-01-27 | 1,224 | 1,224 | 1,219 | 1,220 | 1,300 | 1,220 |
| 2023-01-26 | 1,205 | 1,210 | 1,204 | 1,210 | 600 | 1,210 |
| 2023-01-25 | 1,197 | 1,204 | 1,190 | 1,204 | 2,100 | 1,204 |
| 2023-01-24 | 1,190 | 1,200 | 1,189 | 1,191 | 2,400 | 1,191 |
| 2023-01-23 | 1,182 | 1,185 | 1,182 | 1,185 | 1,200 | 1,185 |
| 2023-01-20 | 1,192 | 1,194 | 1,190 | 1,190 | 600 | 1,190 |
| 2023-01-19 | 1,180 | 1,192 | 1,180 | 1,192 | 1,000 | 1,192 |
| 2023-01-18 | 1,190 | 1,192 | 1,183 | 1,190 | 2,700 | 1,190 |
| 2023-01-17 | 1,160 | 1,193 | 1,160 | 1,190 | 2,100 | 1,190 |
| 2023-01-16 | 1,154 | 1,184 | 1,151 | 1,184 | 2,400 | 1,184 |
| 2023-01-13 | 1,154 | 1,154 | 1,154 | 1,154 | 200 | 1,154 |
| 2023-01-12 | 1,160 | 1,173 | 1,160 | 1,173 | 1,500 | 1,173 |
| 2023-01-11 | 1,180 | 1,192 | 1,180 | 1,186 | 1,900 | 1,186 |
| 2023-01-10 | 1,179 | 1,180 | 1,160 | 1,180 | 2,200 | 1,180 |
| 2023-01-06 | 1,155 | 1,177 | 1,155 | 1,177 | 600 | 1,177 |
| 2023-01-05 | 1,128 | 1,178 | 1,128 | 1,174 | 900 | 1,174 |
| 2023-01-04 | 1,125 | 1,125 | 1,125 | 1,125 | 800 | 1,125 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
