5903 SHINPO(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-25	463	463	463	463	3,000	308.67
1998-12-21	460	460	460	460	1,000	306.67
1998-12-14	508	508	508	508	1,000	338.67
1998-12-11	508	508	508	508	3,000	338.67
1998-12-08	450	450	450	450	2,000	300
1998-12-07	450	450	450	450	2,000	300
1998-12-04	450	450	450	450	2,000	300
1998-12-03	450	450	450	450	5,000	300
1998-12-01	450	460	450	460	4,000	306.67
1998-11-27	421	421	421	421	5,000	280.67
1998-11-26	415	420	415	420	4,000	280
1998-11-25	415	415	415	415	3,000	276.67
1998-11-13	409	409	409	409	2,000	272.67
1998-11-10	410	410	409	409	5,000	272.67
1998-11-05	400	400	400	400	7,000	266.67
1998-11-04	400	400	400	400	2,000	266.67
1998-10-23	459	459	459	459	9,000	306
1998-10-12	550	550	550	550	4,000	366.67
1998-10-09	470	470	470	470	2,000	313.33
1998-10-07	470	470	470	470	2,000	313.33
1998-10-06	470	470	470	470	1,000	313.33
1998-09-28	386	386	383	383	4,000	255.33
1998-09-10	549	549	549	549	3,000	366
1998-09-02	560	560	560	560	1,000	373.33
1998-08-11	560	560	560	560	3,000	373.33
1998-08-07	550	550	550	550	2,000	366.67
1998-08-06	550	550	550	550	1,000	366.67
1998-07-31	560	560	560	560	1,000	373.33
1998-07-30	560	560	560	560	1,000	373.33
1998-07-29	565	565	565	565	1,000	376.67
1998-07-28	562	568	562	568	9,000	378.67
1998-07-23	570	570	560	560	2,000	373.33
1998-07-17	575	575	575	575	1,000	383.33
1998-07-16	575	575	575	575	1,000	383.33
1998-07-15	550	550	550	550	2,000	366.67
1998-07-14	551	551	550	550	15,000	366.67
1998-07-10	550	550	550	550	11,000	366.67
1998-07-07	530	530	530	530	1,000	353.33
1998-07-06	550	550	550	550	2,000	366.67
1998-07-02	560	560	550	550	7,000	366.67
1998-06-30	500	501	500	501	3,000	334
1998-06-29	501	501	501	501	1,000	334
1998-06-25	500	500	500	500	1,000	333.33
1998-06-24	501	501	501	501	2,000	334
1998-06-22	531	531	530	530	3,000	353.33
1998-06-19	531	531	530	530	4,000	353.33
1998-06-18	530	530	530	530	1,000	353.33
1998-06-17	540	540	540	540	1,000	360
1998-06-16	540	540	540	540	1,000	360
1998-06-15	540	540	540	540	2,000	360
1998-06-10	550	550	550	550	4,000	366.67
1998-06-04	550	550	540	540	2,000	360
1998-06-01	550	550	550	550	1,000	366.67
1998-05-29	550	550	550	550	1,000	366.67
1998-05-27	563	563	563	563	4,000	375.33
1998-05-26	563	564	563	564	3,000	376
1998-05-11	637	637	637	637	2,000	424.67
1998-05-01	601	603	601	601	5,000	400.67
1998-04-30	603	603	603	603	1,000	402
1998-04-24	673	673	673	673	1,000	448.67
1998-04-10	696	696	696	696	2,000	464
1998-04-01	630	630	630	630	1,000	420
1998-03-26	630	630	630	630	1,000	420
1998-03-25	622	622	622	622	5,000	414.67
1998-03-24	622	622	622	622	2,000	414.67
1998-03-23	622	622	622	622	1,000	414.67
1998-03-20	623	623	622	622	2,000	414.67
1998-03-19	620	620	620	620	1,000	413.33
1998-03-18	615	615	615	615	1,000	410
1998-03-17	612	612	612	612	1,000	408
1998-03-16	611	611	611	611	1,000	407.33
1998-03-13	610	620	610	610	13,000	406.67
1998-03-12	610	610	610	610	6,000	406.67
1998-03-11	611	611	611	611	1,000	407.33
1998-03-10	651	651	650	650	3,000	433.33
1998-03-09	630	630	630	630	1,000	420
1998-03-06	660	660	660	660	1,000	440
1998-02-10	806	806	806	806	2,000	537.33
1998-02-02	819	819	819	819	2,000	546
1998-01-30	800	820	800	820	10,000	546.67
1998-01-29	740	760	740	760	5,000	506.67
1998-01-28	720	720	720	720	1,000	480
1998-01-26	610	630	610	620	81,000	413.33
1998-01-23	630	630	600	600	24,000	400
1998-01-22	630	630	630	630	1,000	420
1998-01-21	602	620	600	620	34,000	413.33
1998-01-16	580	599	580	580	8,000	386.67
1998-01-14	600	600	600	600	5,000	400
1998-01-13	610	610	600	600	3,000	400
1998-01-12	610	610	610	610	5,000	406.67
1998-01-08	600	600	600	600	2,000	400
1998-01-05	550	550	550	550	2,000	366.67

分割・併合履歴： [2001-06-26]1株→1.5株