5903 SHINPO(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 560 | 560 | 550 | 550 | 2,000 | 366.67 |
| 1997-12-18 | 640 | 650 | 640 | 640 | 8,000 | 426.67 |
| 1997-12-17 | 680 | 680 | 670 | 670 | 9,000 | 446.67 |
| 1997-12-15 | 690 | 690 | 690 | 690 | 2,000 | 460 |
| 1997-12-12 | 690 | 690 | 690 | 690 | 5,000 | 460 |
| 1997-12-10 | 710 | 710 | 710 | 710 | 6,000 | 473.33 |
| 1997-12-09 | 685 | 690 | 685 | 690 | 8,000 | 460 |
| 1997-12-08 | 690 | 690 | 690 | 690 | 7,000 | 460 |
| 1997-12-05 | 730 | 730 | 700 | 700 | 22,000 | 466.67 |
| 1997-12-04 | 730 | 730 | 730 | 730 | 12,000 | 486.67 |
| 1997-12-03 | 750 | 750 | 730 | 740 | 12,000 | 493.33 |
| 1997-12-02 | 750 | 750 | 730 | 750 | 4,000 | 500 |
| 1997-12-01 | 750 | 750 | 750 | 750 | 5,000 | 500 |
| 1997-11-27 | 790 | 790 | 790 | 790 | 3,000 | 526.67 |
| 1997-11-26 | 800 | 800 | 800 | 800 | 3,000 | 533.33 |
| 1997-11-25 | 800 | 800 | 800 | 800 | 4,000 | 533.33 |
| 1997-11-18 | 780 | 780 | 780 | 780 | 2,000 | 520 |
| 1997-11-17 | 768 | 800 | 768 | 800 | 11,000 | 533.33 |
| 1997-11-14 | 769 | 769 | 769 | 769 | 2,000 | 512.67 |
| 1997-11-13 | 769 | 769 | 769 | 769 | 1,000 | 512.67 |
| 1997-11-12 | 778 | 778 | 770 | 770 | 3,000 | 513.33 |
| 1997-11-11 | 779 | 779 | 779 | 779 | 5,000 | 519.33 |
| 1997-11-10 | 779 | 779 | 779 | 779 | 6,000 | 519.33 |
| 1997-11-07 | 780 | 780 | 780 | 780 | 5,000 | 520 |
| 1997-11-06 | 730 | 780 | 730 | 780 | 3,000 | 520 |
| 1997-11-05 | 750 | 750 | 750 | 750 | 5,000 | 500 |
| 1997-11-04 | 730 | 750 | 730 | 750 | 3,000 | 500 |
| 1997-10-30 | 780 | 780 | 780 | 780 | 3,000 | 520 |
| 1997-10-29 | 780 | 780 | 780 | 780 | 5,000 | 520 |
| 1997-10-28 | 780 | 780 | 780 | 780 | 7,000 | 520 |
| 1997-10-24 | 723 | 780 | 723 | 780 | 9,000 | 520 |
| 1997-10-13 | 740 | 740 | 740 | 740 | 2,000 | 493.33 |
| 1997-10-09 | 730 | 730 | 730 | 730 | 3,000 | 486.67 |
| 1997-10-07 | 750 | 750 | 730 | 730 | 104,000 | 486.67 |
| 1997-10-06 | 770 | 770 | 770 | 770 | 1,000 | 513.33 |
| 1997-10-03 | 750 | 760 | 750 | 760 | 2,000 | 506.67 |
| 1997-09-30 | 750 | 750 | 750 | 750 | 1,000 | 500 |
| 1997-09-29 | 721 | 721 | 710 | 710 | 4,000 | 473.33 |
| 1997-09-26 | 750 | 750 | 750 | 750 | 1,000 | 500 |
| 1997-09-25 | 760 | 760 | 760 | 760 | 1,000 | 506.67 |
| 1997-09-24 | 750 | 750 | 750 | 750 | 1,000 | 500 |
| 1997-09-22 | 711 | 712 | 710 | 710 | 6,000 | 473.33 |
| 1997-09-18 | 701 | 750 | 701 | 750 | 2,000 | 500 |
| 1997-09-17 | 706 | 706 | 706 | 706 | 1,000 | 470.67 |
| 1997-09-11 | 751 | 751 | 751 | 751 | 1,000 | 500.67 |
| 1997-09-10 | 770 | 770 | 770 | 770 | 2,000 | 513.33 |
| 1997-09-08 | 780 | 780 | 773 | 773 | 3,000 | 515.33 |
| 1997-09-05 | 740 | 740 | 730 | 730 | 4,000 | 486.67 |
| 1997-09-04 | 740 | 740 | 740 | 740 | 2,000 | 493.33 |
| 1997-09-03 | 733 | 733 | 733 | 733 | 3,000 | 488.67 |
| 1997-09-01 | 733 | 733 | 733 | 733 | 1,000 | 488.67 |
| 1997-08-29 | 770 | 770 | 770 | 770 | 1,000 | 513.33 |
| 1997-08-26 | 799 | 799 | 790 | 790 | 2,000 | 526.67 |
| 1997-08-22 | 852 | 852 | 840 | 840 | 10,000 | 560 |
| 1997-08-21 | 820 | 850 | 820 | 850 | 10,000 | 566.67 |
| 1997-08-20 | 830 | 830 | 830 | 830 | 3,000 | 553.33 |
| 1997-08-19 | 800 | 800 | 800 | 800 | 6,000 | 533.33 |
| 1997-08-15 | 732 | 794 | 732 | 794 | 11,000 | 529.33 |
| 1997-08-14 | 782 | 782 | 781 | 781 | 4,000 | 520.67 |
| 1997-08-11 | 795 | 795 | 795 | 795 | 2,000 | 530 |
| 1997-08-08 | 795 | 795 | 795 | 795 | 2,000 | 530 |
| 1997-08-07 | 805 | 805 | 805 | 805 | 4,000 | 536.67 |
| 1997-08-06 | 805 | 805 | 805 | 805 | 1,000 | 536.67 |
| 1997-08-05 | 840 | 840 | 840 | 840 | 1,000 | 560 |
| 1997-08-01 | 850 | 850 | 850 | 850 | 3,000 | 566.67 |
| 1997-07-30 | 859 | 859 | 850 | 850 | 3,000 | 566.67 |
| 1997-07-29 | 860 | 860 | 860 | 860 | 2,000 | 573.33 |
| 1997-07-25 | 880 | 890 | 880 | 880 | 13,000 | 586.67 |
| 1997-07-24 | 870 | 880 | 870 | 870 | 5,000 | 580 |
| 1997-07-23 | 860 | 870 | 860 | 870 | 5,000 | 580 |
| 1997-07-22 | 830 | 850 | 825 | 850 | 7,000 | 566.67 |
| 1997-07-18 | 810 | 825 | 810 | 825 | 8,000 | 550 |
| 1997-07-17 | 805 | 810 | 805 | 810 | 3,000 | 540 |
| 1997-07-16 | 820 | 820 | 801 | 801 | 12,000 | 534 |
| 1997-07-15 | 830 | 830 | 830 | 830 | 9,000 | 553.33 |
| 1997-07-14 | 850 | 850 | 850 | 850 | 2,000 | 566.67 |
| 1997-07-11 | 870 | 870 | 850 | 850 | 2,000 | 566.67 |
| 1997-07-10 | 890 | 890 | 875 | 875 | 4,000 | 583.33 |
| 1997-07-08 | 860 | 860 | 850 | 850 | 8,000 | 566.67 |
| 1997-07-07 | 892 | 892 | 870 | 870 | 5,000 | 580 |
| 1997-07-04 | 900 | 900 | 900 | 900 | 2,000 | 600 |
| 1997-07-03 | 890 | 900 | 890 | 900 | 4,000 | 600 |
| 1997-07-02 | 892 | 895 | 892 | 895 | 4,000 | 596.67 |
| 1997-07-01 | 902 | 902 | 872 | 872 | 7,000 | 581.33 |
| 1997-06-30 | 870 | 902 | 870 | 902 | 5,000 | 601.33 |
| 1997-06-27 | 870 | 870 | 860 | 860 | 6,000 | 573.33 |
| 1997-06-26 | 890 | 892 | 880 | 880 | 32,000 | 586.67 |
| 1997-06-25 | 900 | 900 | 900 | 900 | 1,000 | 600 |
| 1997-06-24 | 890 | 900 | 890 | 891 | 9,000 | 594 |
| 1997-06-23 | 900 | 900 | 890 | 890 | 6,000 | 593.33 |
| 1997-06-20 | 890 | 897 | 890 | 890 | 7,000 | 593.33 |
| 1997-06-19 | 880 | 880 | 870 | 880 | 9,000 | 586.67 |
| 1997-06-18 | 875 | 880 | 870 | 880 | 11,000 | 586.67 |
| 1997-06-16 | 870 | 870 | 870 | 870 | 3,000 | 580 |
| 1997-06-12 | 890 | 900 | 870 | 870 | 4,000 | 580 |
| 1997-06-11 | 905 | 905 | 890 | 890 | 7,000 | 593.33 |
| 1997-06-10 | 871 | 900 | 871 | 900 | 11,000 | 600 |
| 1997-06-09 | 871 | 871 | 870 | 870 | 4,000 | 580 |
| 1997-06-06 | 880 | 880 | 870 | 870 | 5,000 | 580 |
| 1997-06-04 | 880 | 890 | 880 | 890 | 2,000 | 593.33 |
| 1997-06-02 | 900 | 900 | 890 | 890 | 11,000 | 593.33 |
| 1997-05-30 | 895 | 895 | 895 | 895 | 1,000 | 596.67 |
| 1997-05-29 | 910 | 910 | 900 | 900 | 10,000 | 600 |
| 1997-05-28 | 911 | 920 | 901 | 920 | 11,000 | 613.33 |
| 1997-05-27 | 910 | 910 | 910 | 910 | 4,000 | 606.67 |
| 1997-05-26 | 930 | 930 | 930 | 930 | 6,000 | 620 |
| 1997-05-23 | 900 | 920 | 900 | 920 | 11,000 | 613.33 |
| 1997-05-22 | 900 | 900 | 900 | 900 | 1,000 | 600 |
| 1997-05-21 | 900 | 907 | 900 | 907 | 7,000 | 604.67 |
| 1997-05-20 | 899 | 900 | 899 | 900 | 3,000 | 600 |
| 1997-05-19 | 901 | 904 | 900 | 904 | 6,000 | 602.67 |
| 1997-05-16 | 900 | 900 | 900 | 900 | 7,000 | 600 |
| 1997-05-15 | 910 | 910 | 910 | 910 | 5,000 | 606.67 |
| 1997-05-14 | 920 | 920 | 900 | 915 | 4,000 | 610 |
| 1997-05-13 | 940 | 940 | 920 | 920 | 7,000 | 613.33 |
| 1997-05-12 | 960 | 960 | 950 | 950 | 3,000 | 633.33 |
| 1997-05-09 | 951 | 952 | 951 | 952 | 2,000 | 634.67 |
| 1997-05-06 | 970 | 1,030 | 970 | 1,030 | 3,000 | 686.67 |
| 1997-04-30 | 990 | 1,030 | 980 | 1,030 | 7,000 | 686.67 |
| 1997-04-25 | 990 | 1,020 | 980 | 1,020 | 8,000 | 680 |
| 1997-04-23 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 693.33 |
| 1997-04-21 | 1,020 | 1,040 | 1,000 | 1,040 | 16,000 | 693.33 |
| 1997-04-18 | 999 | 1,020 | 990 | 1,020 | 8,000 | 680 |
| 1997-04-16 | 904 | 1,000 | 904 | 1,000 | 15,000 | 666.67 |
| 1997-04-15 | 886 | 915 | 886 | 915 | 3,000 | 610 |
| 1997-04-11 | 850 | 910 | 850 | 910 | 10,000 | 606.67 |
| 1997-04-10 | 899 | 899 | 879 | 879 | 3,000 | 586 |
| 1997-04-09 | 930 | 930 | 930 | 930 | 1,000 | 620 |
| 1997-04-08 | 969 | 969 | 968 | 968 | 2,000 | 645.33 |
| 1997-04-07 | 990 | 990 | 980 | 980 | 6,000 | 653.33 |
| 1997-04-02 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 673.33 |
| 1997-04-01 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 680 |
| 1997-03-31 | 1,000 | 1,050 | 1,000 | 1,050 | 5,000 | 700 |
| 1997-03-28 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 680 |
| 1997-03-27 | 1,030 | 1,050 | 1,020 | 1,050 | 9,000 | 700 |
| 1997-03-26 | 1,040 | 1,060 | 1,030 | 1,050 | 10,000 | 700 |
| 1997-03-25 | 1,090 | 1,120 | 1,050 | 1,050 | 12,000 | 700 |
| 1997-03-24 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 733.33 |
| 1997-03-21 | 1,100 | 1,110 | 1,100 | 1,110 | 13,000 | 740 |
| 1997-03-19 | 1,000 | 1,110 | 1,000 | 1,050 | 9,000 | 700 |
| 1997-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 666.67 |
| 1997-03-17 | 990 | 1,000 | 990 | 1,000 | 5,000 | 666.67 |
| 1997-03-14 | 975 | 995 | 975 | 995 | 5,000 | 663.33 |
| 1997-03-13 | 990 | 1,010 | 975 | 975 | 14,000 | 650 |
| 1997-03-11 | 1,060 | 1,060 | 1,010 | 1,010 | 7,000 | 673.33 |
| 1997-03-10 | 1,100 | 1,100 | 1,040 | 1,100 | 9,000 | 733.33 |
| 1997-03-07 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 766.67 |
| 1997-03-06 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 | 766.67 |
| 1997-03-05 | 1,160 | 1,180 | 1,160 | 1,180 | 11,000 | 786.67 |
| 1997-03-04 | 1,200 | 1,220 | 1,160 | 1,160 | 18,000 | 773.33 |
| 1997-03-03 | 1,240 | 1,240 | 1,200 | 1,200 | 18,000 | 800 |
| 1997-02-28 | 1,240 | 1,240 | 1,200 | 1,240 | 11,000 | 826.67 |
| 1997-02-27 | 1,260 | 1,280 | 1,240 | 1,240 | 16,000 | 826.67 |
| 1997-02-26 | 1,260 | 1,290 | 1,250 | 1,280 | 68,000 | 853.33 |
| 1997-02-25 | 1,230 | 1,250 | 1,230 | 1,250 | 41,000 | 833.33 |
| 1997-02-24 | 1,260 | 1,280 | 1,200 | 1,280 | 31,000 | 853.33 |
| 1997-02-21 | 1,280 | 1,280 | 1,250 | 1,280 | 14,000 | 853.33 |
| 1997-02-20 | 1,300 | 1,320 | 1,280 | 1,280 | 12,000 | 853.33 |
| 1997-02-19 | 1,340 | 1,350 | 1,320 | 1,320 | 57,000 | 880 |
| 1997-02-18 | 1,320 | 1,350 | 1,300 | 1,320 | 96,000 | 880 |
| 1997-02-17 | 1,300 | 1,330 | 1,300 | 1,300 | 43,000 | 866.67 |
| 1997-02-14 | 1,340 | 1,340 | 1,290 | 1,290 | 38,000 | 860 |
| 1997-02-13 | 1,350 | 1,360 | 1,320 | 1,360 | 140,000 | 906.67 |
| 1997-02-12 | 1,300 | 1,360 | 1,290 | 1,350 | 253,000 | 900 |
| 1997-02-10 | 1,280 | 1,320 | 1,280 | 1,300 | 35,000 | 866.67 |
| 1997-02-07 | 1,330 | 1,330 | 1,290 | 1,300 | 72,000 | 866.67 |
| 1997-02-06 | 1,260 | 1,330 | 1,250 | 1,330 | 450,000 | 886.67 |
| 1997-02-05 | 1,280 | 1,290 | 1,220 | 1,260 | 167,000 | 840 |
| 1997-02-04 | 1,220 | 1,280 | 1,210 | 1,270 | 381,000 | 846.67 |
| 1997-02-03 | 1,180 | 1,220 | 1,150 | 1,200 | 234,000 | 800 |
| 1997-01-31 | 1,230 | 1,240 | 1,180 | 1,200 | 697,000 | 800 |
| 1997-01-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,059,999 | 733.33 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
