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
2023-03-201,2151,2151,2101,2102001,210
2023-03-171,1861,2151,1861,2157001,215
2023-03-161,1991,1991,1611,1871,4001,187
2023-03-15---1,197-1,197
2023-03-141,2051,2171,1951,1972,9001,197
2023-03-131,2131,2131,2081,2086001,208
2023-03-101,2251,2251,2201,2253,1001,225
2023-03-091,2221,2331,2201,2331,9001,233
2023-03-081,2221,2381,2221,2382,1001,238
2023-03-071,2281,2301,2221,2221,5001,222
2023-03-061,2301,2301,2301,2303,4001,230
2023-03-031,2461,2461,2251,2341,4001,234
2023-03-021,2391,2481,2261,2451,3001,245
2023-03-011,2411,2491,2411,2495001,249
2023-02-281,2291,2311,2291,2313001,231
2023-02-271,2581,2581,2301,2304001,230
2023-02-241,2501,2531,2311,2539001,253
2023-02-221,2551,2611,2251,2392,7001,239
2023-02-211,2551,2561,2531,2554,4001,255
2023-02-201,2421,2601,2421,2572,9001,257
2023-02-171,2431,2481,2431,2471,7001,247
2023-02-161,2411,2411,2411,2412001,241
2023-02-151,2411,2411,2411,2414001,241
2023-02-141,2351,2421,2351,2391,0001,239
2023-02-131,2471,2471,2321,2327,5001,232
2023-02-101,2401,2471,2401,2473,2001,247
2023-02-091,2291,2351,2271,2351,6001,235
2023-02-081,2101,2281,2101,2282,0001,228
2023-02-071,2181,2201,2101,2109001,210
2023-02-061,2231,2231,2171,2201,0001,220
2023-02-031,2211,2291,2151,2291,4001,229
2023-02-021,2271,2271,2171,2217001,221
2023-02-011,2281,2291,2281,2295001,229
2023-01-311,2301,2301,2261,2291,4001,229
2023-01-301,2111,2301,2111,2302,1001,230
2023-01-271,2241,2241,2191,2201,3001,220
2023-01-261,2051,2101,2041,2106001,210
2023-01-251,1971,2041,1901,2042,1001,204
2023-01-241,1901,2001,1891,1912,4001,191
2023-01-231,1821,1851,1821,1851,2001,185
2023-01-201,1921,1941,1901,1906001,190
2023-01-191,1801,1921,1801,1921,0001,192
2023-01-181,1901,1921,1831,1902,7001,190
2023-01-171,1601,1931,1601,1902,1001,190
2023-01-161,1541,1841,1511,1842,4001,184
2023-01-131,1541,1541,1541,1542001,154
2023-01-121,1601,1731,1601,1731,5001,173
2023-01-111,1801,1921,1801,1861,9001,186
2023-01-101,1791,1801,1601,1802,2001,180
2023-01-061,1551,1771,1551,1776001,177
2023-01-051,1281,1781,1281,1749001,174
2023-01-041,1251,1251,1251,1258001,125

分割・併合履歴 : [2001-06-26]1株→1.5株