5903 SHINPO(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,1251,1351,1251,1251,9001,125
2022-11-241,1251,1251,1231,1239001,123
2022-11-221,1301,1301,1241,1241,4001,124
2022-11-211,1361,1361,1211,1302,3001,130
2022-11-181,1361,1361,1361,1361001,136
2022-11-171,1301,1301,1301,1301,0001,130
2022-11-161,1301,1301,1301,1302001,130
2022-11-151,1251,1251,1181,1201,6001,120
2022-11-141,1181,1181,1181,1181001,118
2022-11-111,1351,1381,1191,1192,2001,119
2022-11-101,1181,1351,1181,1199001,119
2022-11-091,1271,1271,1191,1194001,119
2022-11-081,1301,1301,1301,1304001,130
2022-11-071,1231,1371,1231,1371,3001,137
2022-11-041,0951,1041,0951,1041,7001,104
2022-11-021,1251,1251,0951,0952001,095
2022-11-011,1081,1101,1031,1033001,103
2022-10-311,1291,1301,1251,1251,2001,125
2022-10-281,1321,1321,1291,1298001,129
2022-10-271,1111,1301,1111,1303001,130
2022-10-261,1321,1321,1321,1324001,132
2022-10-251,1491,1491,1191,1311,6001,131
2022-10-241,0901,0901,0901,0903001,090
2022-10-211,1131,1131,0941,0946001,094
2022-10-201,0831,1101,0831,0878001,087
2022-10-191,1011,1021,0931,1021,0001,102
2022-10-181,1111,1111,1011,1021,0001,102
2022-10-17---1,111-1,111
2022-10-141,1001,1111,1001,1112001,111
2022-10-131,0981,1081,0981,1082001,108
2022-10-121,1001,1141,0951,1143001,114
2022-10-111,2341,2341,1101,1107,4001,110
2022-10-071,0801,1141,0801,1143,9001,114
2022-10-061,0631,0861,0631,0711,6001,071
2022-10-051,0511,0641,0511,0602,4001,060
2022-10-041,0411,0481,0401,0481,1001,048
2022-10-031,0321,0601,0321,0347001,034
2022-09-301,0501,0501,0371,0371,2001,037
2022-09-291,0491,0511,0491,0512001,051
2022-09-281,0691,0691,0431,0491,1001,049
2022-09-271,0711,0711,0601,0609001,060
2022-09-261,0601,0651,0601,0614,2001,061
2022-09-221,0611,0611,0611,0618001,061
2022-09-211,0641,0761,0571,0761,3001,076
2022-09-201,0771,0791,0731,0791,5001,079
2022-09-161,0751,0771,0751,0772001,077
2022-09-151,0721,0731,0711,0714,2001,071
2022-09-141,0721,0721,0721,0722001,072
2022-09-131,0831,0831,0831,0833001,083
2022-09-121,0901,0901,0721,0872,9001,087
2022-09-091,0751,0881,0691,0881,8001,088
2022-09-081,0771,0791,0731,0795001,079
2022-09-07---1,094-1,094
2022-09-061,0941,0941,0941,0941001,094
2022-09-051,0951,0951,0941,0944,8001,094
2022-09-021,0791,0951,0791,0953001,095
2022-09-011,0851,0851,0831,0836001,083
2022-08-311,0901,0911,0901,0914001,091
2022-08-301,0901,0901,0901,0905001,090
2022-08-291,0861,0931,0861,0931,0001,093
2022-08-261,1181,1181,1011,1015,9001,101
2022-08-251,1071,1071,0901,0905,7001,090
2022-08-241,0901,0991,0901,0999,0001,099
2022-08-231,1001,1001,1001,1003,4001,100
2022-08-221,0871,0991,0871,0993001,099
2022-08-191,1121,1121,1001,1004001,100
2022-08-181,1001,1011,0971,1015001,101
2022-08-171,1131,1131,0851,0952,7001,095
2022-08-161,0901,0951,0801,0959001,095
2022-08-151,1021,1101,1001,1002,0001,100
2022-08-121,0981,1081,0951,1082,7001,108
2022-08-101,1071,1071,1001,1001,9001,100
2022-08-091,0921,1141,0901,1141,9001,114
2022-08-081,0981,1061,0801,0807,8001,080
2022-08-051,1031,1081,0841,1022,9001,102
2022-08-041,1031,1121,1001,1003,5001,100
2022-08-031,1001,1001,1001,1005001,100
2022-08-021,0971,0981,0971,0974001,097
2022-08-011,1191,1261,1001,1001,7001,100
2022-07-291,0801,1001,0801,0941,1001,094
2022-07-281,0601,0701,0601,0701,3001,070
2022-07-271,0801,0841,0701,0703,8001,070
2022-07-261,0681,0781,0681,0775001,077
2022-07-251,0801,0801,0671,0772,6001,077
2022-07-221,0701,0801,0651,0654,4001,065
2022-07-211,0701,0811,0701,0811,3001,081
2022-07-201,0741,0761,0741,0767001,076
2022-07-191,0801,0891,0761,0782,2001,078
2022-07-151,0651,0651,0651,0651001,065
2022-07-141,0531,0571,0531,0572001,057
2022-07-131,0751,0751,0561,0563001,056
2022-07-121,0751,0751,0601,0632,7001,063
2022-07-111,0761,0761,0541,0602,7001,060
2022-07-081,0651,0751,0301,0752,6001,075
2022-07-071,0611,0621,0501,0554,3001,055
2022-07-061,0611,0651,0601,0601,3001,060
2022-07-051,0791,0791,0601,0653,0001,065
2022-07-041,0751,0801,0701,0791,7001,079
2022-07-011,0721,0751,0651,0751,1001,075
2022-06-301,1101,1101,0531,0803,1001,080
2022-06-291,0681,0841,0681,0842001,084
2022-06-281,0831,0931,0801,0931,9001,093
2022-06-271,0961,0961,0801,0801,2001,080
2022-06-241,1111,1131,0891,0971,2001,097
2022-06-231,0971,0991,0881,0979001,097
2022-06-221,0951,0971,0951,0975001,097
2022-06-211,0931,0931,0851,0855001,085
2022-06-201,1001,1031,0951,1011,4001,101
2022-06-171,0931,0931,0921,0923001,092
2022-06-161,1101,1101,0931,0938001,093
2022-06-151,0801,0801,0801,0801001,080
2022-06-141,0901,0901,0831,0868001,086
2022-06-131,0991,0991,0951,0954001,095
2022-06-101,1091,1091,1001,1001,4001,100
2022-06-091,0901,1091,0901,1092,3001,109
2022-06-081,1051,1191,1001,1002,2001,100
2022-06-071,0971,1051,0881,1051,8001,105
2022-06-061,1051,1071,0991,1073,1001,107
2022-06-031,1161,1161,1121,1151,7001,115
2022-06-021,1001,1001,1001,1001,1001,100
2022-06-011,0961,0961,0961,0965001,096
2022-05-311,0771,1191,0771,1022,8001,102
2022-05-301,0731,0831,0731,0761,6001,076
2022-05-27---1,103-1,103
2022-05-26---1,103-1,103
2022-05-251,1191,1191,1011,1039001,103
2022-05-241,0501,0701,0661,0993,3001,099
2022-05-231,0851,0991,0661,0964,6001,096
2022-05-201,0501,0701,0501,0601,4001,060
2022-05-191,0401,0501,0401,0501,8001,050
2022-05-181,0441,0521,0441,0525,7001,052
2022-05-171,0441,0441,0441,0442001,044
2022-05-161,0501,0551,0271,0442,8001,044
2022-05-131,0211,0451,0111,0453,5001,045
2022-05-121,0511,0521,0301,0462,1001,046
2022-05-111,0511,0511,0511,0512001,051
2022-05-101,0601,0741,0451,0512,7001,051
2022-05-091,1001,1001,0521,0906,5001,090
2022-05-061,1271,1351,1101,1162,1001,116
2022-05-021,1121,1151,0951,0972,0001,097
2022-04-28---1,095-1,095
2022-04-271,1101,1101,0701,0951,7001,095
2022-04-261,0501,1201,0471,1201,9001,120
2022-04-251,0571,0571,0011,0507,3001,050
2022-04-221,0501,0571,0401,0575001,057
2022-04-211,0401,0401,0301,0378001,037
2022-04-201,0571,0571,0401,0401,2001,040
2022-04-191,0901,0901,0531,0572,5001,057
2022-04-181,0651,0651,0601,0601,0001,060
2022-04-151,0781,0781,0781,0783001,078
2022-04-141,0781,0871,0781,0785001,078
2022-04-131,1081,1081,0511,0786,1001,078
2022-04-121,1001,1201,1001,1201,3001,120
2022-04-111,1391,1411,1301,1301,0001,130
2022-04-081,1361,1501,1301,1509001,150
2022-04-071,1501,1501,1361,1364001,136
2022-04-061,1501,1511,1501,1507001,150
2022-04-051,1941,1971,1731,1757001,175
2022-04-041,1991,1991,1601,1682,6001,168
2022-04-011,1511,1511,1111,1301,7001,130
2022-03-311,1281,1671,1281,1512,4001,151
2022-03-301,1481,1481,1231,1286001,128
2022-03-291,1181,1481,1161,1303,4001,130
2022-03-281,1391,1391,1201,1301,7001,130
2022-03-251,1531,1531,1391,1451,6001,145
2022-03-241,1191,1501,1191,1505001,150
2022-03-231,1301,1301,1001,1191,8001,119
2022-03-221,0911,1301,0911,1302,2001,130
2022-03-181,0471,0941,0471,0943,2001,094
2022-03-171,0381,0501,0341,0342,6001,034
2022-03-161,0251,0301,0181,0181,6001,018
2022-03-151,0151,0251,0151,0171,2001,017
2022-03-141,0031,0151,0001,0151,9001,015
2022-03-111,0221,0221,0011,0061,5001,006
2022-03-101,0391,0391,0001,0213,1001,021
2022-03-091,0251,0251,0251,0252001,025
2022-03-089751,0019751,00010,0001,000
2022-03-071,0291,0469969969,900996
2022-03-041,0641,0951,0331,0599,1001,059
2022-03-031,0911,0961,0451,0942,7001,094
2022-03-021,0981,0981,0651,0653,0001,065
2022-03-011,0941,0951,0751,0752,8001,075
2022-02-281,0351,0971,0301,0659,4001,065
2022-02-251,0801,1001,0501,05910,7001,059
2022-02-241,0801,1001,0501,05910,7001,059
2022-02-221,1491,1501,1111,1116,2001,111
2022-02-211,1811,1951,1501,1503,4001,150
2022-02-181,2001,2001,1701,1802,5001,180
2022-02-171,1971,2071,1971,2043,1001,204
2022-02-161,2061,2061,1861,1862,1001,186
2022-02-151,2261,2261,2061,2066001,206
2022-02-141,1871,1961,1871,1961,4001,196
2022-02-101,2021,2201,1851,1865,3001,186
2022-02-091,2041,2041,1861,2023,1001,202
2022-02-081,2191,2251,2021,2048001,204
2022-02-071,2331,2331,2001,2304,5001,230
2022-02-041,2461,2461,2151,2383,5001,238
2022-02-031,1751,2301,1751,1861,6001,186
2022-02-021,1871,1871,1571,1866,9001,186
2022-02-011,1961,1961,1901,1908001,190
2022-01-311,1811,2001,1811,2008001,200
2022-01-281,1801,1901,1801,1901,3001,190
2022-01-271,1891,1891,1671,1757,2001,175
2022-01-261,1731,2001,1711,2009001,200
2022-01-251,2321,2321,1791,1791,1001,179
2022-01-241,1701,1931,1701,1721,5001,172
2022-01-211,1811,1961,1811,1812,9001,181
2022-01-201,1861,1961,1861,1969001,196
2022-01-191,2021,2071,1851,1916,9001,191
2022-01-181,2201,2201,2051,2063,6001,206
2022-01-171,2201,2201,2201,2201,0001,220
2022-01-141,2251,2251,2061,2143,4001,214
2022-01-131,2231,2421,2181,2401,2001,240
2022-01-121,2231,2361,2231,2281,6001,228
2022-01-111,2341,2341,2051,2241,2001,224
2022-01-071,2251,2441,2191,2301,7001,230
2022-01-061,2261,2421,2221,2253,6001,225
2022-01-051,2441,2911,2441,2512,9001,251
2022-01-041,2801,2861,2611,2743,3001,274

分割・併合履歴 : [2001-06-26]1株→1.5株