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
2024-05-211,4001,4081,3971,3971,3001,397
2024-05-201,4021,4161,3961,4002,0001,400
2024-05-171,4021,4141,4011,4041,5001,404
2024-05-161,4001,4091,3951,4022,9001,402
2024-05-151,4101,4151,4021,4022,8001,402
2024-05-141,4111,4111,4101,4107001,410
2024-05-131,4081,4281,4081,4118001,411
2024-05-101,4021,4081,4021,4081,7001,408
2024-05-091,4051,4091,4001,4022,1001,402
2024-05-081,4151,4311,4041,4092,3001,409
2024-05-071,3981,4151,3981,4047,6001,404
2024-05-021,4311,4751,4041,4459,1001,445
2024-05-011,4001,4301,3931,4304,2001,430
2024-04-301,4061,4151,3961,3961,7001,396
2024-04-261,4041,4101,3941,4001,3001,400
2024-04-251,4131,4271,4131,4141,3001,414
2024-04-241,4001,4181,4001,4021,1001,402
2024-04-231,4211,4211,4081,4081,3001,408
2024-04-221,3901,4261,3901,4261,5001,426
2024-04-191,3851,4211,3851,4191,0001,419
2024-04-181,4291,4291,4271,4278001,427
2024-04-171,3951,4291,3651,4243,3001,424
2024-04-161,4351,4401,4001,4004,2001,400
2024-04-151,4461,4741,4401,4402,2001,440
2024-04-121,4601,4701,4481,4482,2001,448
2024-04-111,4701,4801,4621,4791,6001,479
2024-04-101,4841,4891,4611,4702,0001,470
2024-04-091,4841,4971,4761,4971,4001,497
2024-04-081,4791,4891,4691,4782,2001,478
2024-04-051,4821,4931,4791,4792,5001,479
2024-04-041,4981,5001,4861,4861,5001,486
2024-04-031,4951,5001,4731,4924,5001,492
2024-04-021,4971,5011,4951,4982,5001,498
2024-04-011,4901,4951,4851,4952,0001,495
2024-03-291,4701,4821,4701,4821,3001,482
2024-03-281,4561,4701,4541,4701,3001,470
2024-03-271,4661,4661,4551,4572,0001,457
2024-03-261,4511,4511,4371,4391,9001,439
2024-03-251,4551,4661,4501,4501,8001,450
2024-03-221,4541,4551,4531,4551,5001,455
2024-03-211,4191,4551,4191,4428,6001,442
2024-03-191,4001,4051,3991,4052,3001,405
2024-03-181,3901,4001,3891,4003,8001,400
2024-03-151,3691,3811,3661,3812,2001,381
2024-03-141,3611,3691,3611,3696001,369
2024-03-131,3781,3801,3561,3801,6001,380
2024-03-121,3271,3781,3271,3784,8001,378
2024-03-111,3511,3521,3251,3276,3001,327
2024-03-081,3581,3591,3551,3592,1001,359
2024-03-071,3551,3601,3551,3581,0001,358
2024-03-061,3521,3651,3521,3558001,355
2024-03-051,3621,3651,3501,3613,4001,361
2024-03-041,3871,3871,3691,3705,2001,370
2024-03-011,3951,3981,3821,3951,8001,395
2024-02-291,3511,4201,3511,39010,5001,390
2024-02-281,3181,3271,3161,3251,8001,325
2024-02-271,3171,3271,3171,3223,5001,322
2024-02-261,3051,3191,3051,3173,4001,317
2024-02-221,3151,3271,3151,3272,7001,327
2024-02-211,3021,3101,3021,3103001,310
2024-02-201,3101,3101,3021,3051,5001,305
2024-02-191,3111,3111,3081,3101,3001,310
2024-02-161,3011,3071,3001,3003,8001,300
2024-02-151,3011,3101,2981,3073,9001,307
2024-02-141,2781,3061,2781,3012,0001,301
2024-02-131,3001,3001,2751,2783,2001,278
2024-02-091,2831,3061,2751,2963,2001,296
2024-02-081,2821,2921,2761,2901,5001,290
2024-02-071,2981,2991,2881,2924,5001,292
2024-02-061,3201,3251,3001,3002,6001,300
2024-02-051,3001,3211,3001,31712,8001,317
2024-02-021,2801,2961,2801,2904,9001,290
2024-02-011,2411,2731,2411,2732,5001,273
2024-01-311,2411,2551,2411,2558001,255
2024-01-301,2571,2571,2441,2531,4001,253
2024-01-291,2461,2571,2461,2491,4001,249
2024-01-261,2501,2501,2321,2352,0001,235
2024-01-251,2291,2501,2201,2503,9001,250
2024-01-241,2171,2201,2151,2173,5001,217
2024-01-231,2131,2191,2131,2141,0001,214
2024-01-221,2121,2181,2121,2132,8001,213
2024-01-191,2051,2181,2041,2162,3001,216
2024-01-181,2091,2121,2091,2115001,211
2024-01-171,2101,2121,2041,2088001,208
2024-01-161,2101,2101,2061,2084001,208
2024-01-151,2101,2141,2101,2103,6001,210
2024-01-121,2031,2101,2031,2109001,210
2024-01-111,2201,2201,2021,2061,2001,206
2024-01-101,2131,2131,2041,2041,5001,204
2024-01-091,2091,2301,2001,2133,5001,213
2024-01-051,2151,2151,2011,2091,7001,209
2024-01-041,2041,2151,2041,2141,4001,214

分割・併合履歴 : [2001-06-26]1株→1.5株