5903 SHINPO(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	515	520	515	520	4,000	346.67
1999-12-29	530	530	525	525	6,000	350
1999-12-28	540	540	540	540	6,000	360
1999-12-27	575	575	555	555	10,000	370
1999-12-24	545	570	545	570	13,000	380
1999-12-22	570	570	545	550	18,000	366.67
1999-12-21	605	605	580	580	9,000	386.67
1999-12-20	605	605	600	605	8,000	403.33
1999-12-17	610	625	610	625	3,000	416.67
1999-12-16	610	620	610	620	6,000	413.33
1999-12-15	635	635	620	630	4,000	420
1999-12-14	625	625	625	625	1,000	416.67
1999-12-13	630	630	630	630	2,000	420
1999-12-10	640	640	640	640	3,000	426.67
1999-12-09	630	630	626	630	4,000	420
1999-12-08	630	640	630	630	5,000	420
1999-12-07	640	640	640	640	9,000	426.67
1999-12-06	635	635	635	635	1,000	423.33
1999-12-03	635	635	635	635	1,000	423.33
1999-12-02	640	640	635	640	8,000	426.67
1999-12-01	635	635	625	630	5,000	420
1999-11-30	615	635	600	635	8,000	423.33
1999-11-29	615	615	590	590	12,000	393.33
1999-11-26	630	630	600	615	16,000	410
1999-11-25	640	640	630	640	6,000	426.67
1999-11-24	685	685	650	650	13,000	433.33
1999-11-22	685	695	685	690	6,000	460
1999-11-19	680	695	680	695	2,000	463.33
1999-11-18	680	685	680	685	4,000	456.67
1999-11-17	675	680	665	675	13,000	450
1999-11-16	680	680	640	660	53,000	440
1999-11-15	715	725	700	700	11,000	466.67
1999-11-12	740	740	720	730	18,000	486.67
1999-11-11	830	830	730	770	36,000	513.33
1999-11-10	835	850	825	830	23,000	553.33
1999-11-09	840	840	830	840	10,000	560
1999-11-08	850	850	845	845	8,000	563.33
1999-11-05	855	855	845	850	4,000	566.67
1999-11-04	850	850	840	850	22,000	566.67
1999-11-02	860	860	840	850	8,000	566.67
1999-11-01	880	880	860	860	3,000	573.33
1999-10-29	870	870	860	860	4,000	573.33
1999-10-28	920	920	895	895	18,000	596.67
1999-10-27	860	900	855	900	26,000	600
1999-10-26	850	850	850	850	4,000	566.67
1999-10-25	850	860	850	850	11,000	566.67
1999-10-22	855	855	850	850	3,000	566.67
1999-10-21	850	880	850	860	9,000	573.33
1999-10-20	850	850	830	850	4,000	566.67
1999-10-19	850	850	835	835	9,000	556.67
1999-10-18	880	885	850	850	11,000	566.67
1999-10-15	930	940	890	905	52,000	603.33
1999-10-14	970	970	910	930	40,000	620
1999-10-13	960	980	960	980	45,000	653.33
1999-10-12	910	990	900	980	128,000	653.33
1999-10-08	830	890	830	890	74,000	593.33
1999-10-07	805	823	795	823	44,000	548.67
1999-10-06	800	800	790	790	7,000	526.67
1999-10-05	840	840	810	810	13,000	540
1999-10-04	860	860	840	840	6,000	560
1999-10-01	870	870	850	855	12,000	570
1999-09-30	865	865	860	860	4,000	573.33
1999-09-29	890	890	860	860	4,000	573.33
1999-09-28	880	880	880	880	1,000	586.67
1999-09-27	860	880	860	880	2,000	586.67
1999-09-24	890	900	860	860	8,000	573.33
1999-09-22	930	930	900	900	12,000	600
1999-09-21	930	955	930	935	21,000	623.33
1999-09-20	940	950	920	945	29,000	630
1999-09-17	950	950	915	930	32,000	620
1999-09-16	880	930	880	920	77,000	613.33
1999-09-14	915	915	850	860	42,000	573.33
1999-09-13	940	950	910	915	39,000	610
1999-09-10	900	935	900	930	34,000	620
1999-09-09	850	965	850	915	209,000	610
1999-09-08	825	840	820	840	48,000	560
1999-09-07	810	855	805	835	99,000	556.67
1999-09-06	800	805	780	805	12,000	536.67
1999-09-03	780	780	770	770	2,000	513.33
1999-09-02	750	770	750	770	11,000	513.33
1999-09-01	755	770	750	750	18,000	500
1999-08-31	780	780	760	760	16,000	506.67
1999-08-30	785	785	780	780	10,000	520
1999-08-27	765	800	745	780	28,000	520
1999-08-26	745	770	740	740	28,000	493.33
1999-08-25	765	770	745	755	42,000	503.33
1999-08-24	802	805	770	770	51,000	513.33
1999-08-23	770	840	750	805	214,000	536.67
1999-08-20	790	790	740	755	54,000	503.33
1999-08-19	725	780	715	780	94,000	520
1999-08-18	720	725	690	725	24,000	483.33
1999-08-17	740	740	710	735	38,000	490
1999-08-16	725	735	695	735	21,000	490
1999-08-13	710	730	695	715	34,000	476.67
1999-08-12	670	740	670	740	38,000	493.33
1999-08-11	670	680	650	680	43,000	453.33
1999-08-10	590	670	590	670	66,000	446.67
1999-08-09	605	610	590	605	26,000	403.33
1999-08-06	600	600	570	585	4,000	390
1999-08-05	590	590	590	590	1,000	393.33
1999-08-04	600	600	600	600	1,000	400
1999-08-03	590	590	570	570	8,000	380
1999-08-02	600	610	570	570	9,000	380
1999-07-30	625	625	625	625	1,000	416.67
1999-07-29	630	630	630	630	1,000	420
1999-07-28	625	625	625	625	1,000	416.67
1999-07-27	621	621	621	621	1,000	414
1999-07-26	635	635	621	630	3,000	420
1999-07-23	620	630	615	630	8,000	420
1999-07-22	630	630	630	630	5,000	420
1999-07-21	625	630	625	630	17,000	420
1999-07-19	650	650	615	630	21,000	420
1999-07-16	660	670	660	670	5,000	446.67
1999-07-15	665	670	665	670	2,000	446.67
1999-07-14	660	680	660	680	3,000	453.33
1999-07-13	670	685	670	680	6,000	453.33
1999-07-12	690	690	670	690	5,000	460
1999-07-09	670	680	670	680	7,000	453.33
1999-07-08	680	690	660	690	19,000	460
1999-07-07	680	680	660	680	12,000	453.33
1999-07-06	720	720	680	680	15,000	453.33
1999-07-05	660	700	650	690	29,000	460
1999-07-02	620	640	610	640	26,000	426.67
1999-07-01	610	610	610	610	2,000	406.67
1999-06-30	570	580	570	580	11,000	386.67
1999-06-29	565	565	565	565	1,000	376.67
1999-06-28	565	565	565	565	1,000	376.67
1999-06-25	560	560	560	560	1,000	373.33
1999-06-24	580	580	580	580	3,000	386.67
1999-06-23	570	570	570	570	2,000	380
1999-06-22	590	590	575	575	4,000	383.33
1999-06-21	580	580	575	575	6,000	383.33
1999-06-18	555	580	555	580	7,000	386.67
1999-06-17	540	540	540	540	2,000	360
1999-06-16	550	550	550	550	1,000	366.67
1999-06-15	550	550	550	550	1,000	366.67
1999-06-14	550	550	550	550	4,000	366.67
1999-06-11	555	555	545	550	5,000	366.67
1999-06-10	558	560	550	550	16,000	366.67
1999-06-09	555	555	550	550	2,000	366.67
1999-06-08	570	570	570	570	1,000	380
1999-06-07	560	560	560	560	9,000	373.33
1999-06-04	565	570	565	565	7,000	376.67
1999-06-03	575	575	565	565	4,000	376.67
1999-06-02	585	585	585	585	1,000	390
1999-06-01	585	585	585	585	1,000	390
1999-05-31	585	585	585	585	3,000	390
1999-05-28	585	585	585	585	2,000	390
1999-05-27	595	595	595	595	1,000	396.67
1999-05-26	610	610	610	610	2,000	406.67
1999-05-25	615	615	607	607	10,000	404.67
1999-05-24	625	625	625	625	1,000	416.67
1999-05-21	625	625	610	620	14,000	413.33
1999-05-20	620	630	615	630	7,000	420
1999-05-19	610	625	610	625	26,000	416.67
1999-05-18	615	615	610	615	8,000	410
1999-05-17	625	625	615	620	14,000	413.33
1999-05-14	625	625	625	625	7,000	416.67
1999-05-13	620	630	620	630	2,000	420
1999-05-12	620	625	615	625	16,000	416.67
1999-05-11	620	620	620	620	2,000	413.33
1999-05-10	620	620	620	620	5,000	413.33
1999-05-07	615	625	615	625	2,000	416.67
1999-05-06	625	625	615	615	7,000	410
1999-04-30	635	635	630	630	12,000	420
1999-04-28	640	645	640	640	6,000	426.67
1999-04-27	650	650	648	648	2,000	432
1999-04-26	650	650	650	650	1,000	433.33
1999-04-23	655	655	645	645	14,000	430
1999-04-22	668	668	660	660	3,000	440
1999-04-21	670	670	665	665	18,000	443.33
1999-04-20	683	683	670	670	13,000	446.67
1999-04-19	680	680	678	678	4,000	452
1999-04-16	680	680	680	680	3,000	453.33
1999-04-15	690	690	680	688	17,000	458.67
1999-04-14	680	690	680	685	70,000	456.67
1999-04-13	670	690	670	680	20,000	453.33
1999-04-12	650	680	650	680	21,000	453.33
1999-04-09	640	670	640	660	37,000	440
1999-04-08	610	635	610	635	24,000	423.33
1999-04-07	570	600	570	600	4,000	400
1999-04-06	546	599	545	559	9,000	372.67
1999-04-05	531	550	531	535	7,000	356.67
1999-04-02	523	523	520	522	5,000	348
1999-04-01	500	503	500	503	3,000	335.33
1999-03-31	495	503	495	503	2,000	335.33
1999-03-30	495	496	495	496	6,000	330.67
1999-03-29	490	495	490	495	4,000	330
1999-03-26	470	480	470	480	19,000	320
1999-03-25	470	470	470	470	7,000	313.33
1999-03-24	472	472	472	472	1,000	314.67
1999-03-23	471	471	471	471	3,000	314
1999-03-19	471	471	471	471	1,000	314
1999-03-18	470	470	470	470	2,000	313.33
1999-03-17	480	480	480	480	2,000	320
1999-03-16	480	480	480	480	5,000	320
1999-03-15	480	490	480	490	10,000	326.67
1999-03-10	470	470	470	470	3,000	313.33
1999-03-09	470	470	470	470	5,000	313.33
1999-03-08	470	470	470	470	10,000	313.33
1999-03-05	470	471	470	470	9,000	313.33
1999-03-04	490	490	470	470	3,000	313.33
1999-03-03	500	500	491	491	11,000	327.33
1999-03-02	500	500	495	495	11,000	330
1999-03-01	489	493	489	493	7,000	328.67
1999-02-26	485	489	485	487	3,000	324.67
1999-02-25	460	462	460	462	3,000	308
1999-02-23	460	460	460	460	1,000	306.67
1999-02-22	450	450	450	450	3,000	300
1999-02-18	461	465	450	450	14,000	300
1999-02-17	450	460	450	460	4,000	306.67
1999-02-16	460	460	455	455	6,000	303.33
1999-02-15	450	460	450	460	5,000	306.67
1999-02-12	450	450	450	450	1,000	300
1999-02-10	450	450	450	450	15,000	300
1999-01-26	460	460	460	460	6,000	306.67
1999-01-25	460	460	460	460	5,000	306.67
1999-01-22	460	460	460	460	2,000	306.67
1999-01-13	465	465	465	465	2,000	310
1999-01-11	465	465	465	465	4,000	310
1999-01-08	465	465	462	465	3,000	310
1999-01-07	466	466	460	461	4,000	307.33
1999-01-06	465	465	465	465	1,000	310
1999-01-05	460	460	460	460	3,000	306.67

分割・併合履歴： [2001-06-26]1株→1.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30