5903 SHINPO(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 570 | 590 | 570 | 590 | 5,000 | 393.33 |
| 2000-12-28 | 570 | 590 | 570 | 590 | 3,000 | 393.33 |
| 2000-12-27 | 565 | 565 | 550 | 565 | 7,000 | 376.67 |
| 2000-12-26 | 585 | 585 | 580 | 580 | 3,000 | 386.67 |
| 2000-12-25 | 550 | 595 | 535 | 595 | 10,000 | 396.67 |
| 2000-12-22 | 540 | 555 | 540 | 540 | 4,000 | 360 |
| 2000-12-21 | 580 | 580 | 580 | 580 | 1,000 | 386.67 |
| 2000-12-20 | 630 | 630 | 600 | 600 | 4,000 | 400 |
| 2000-12-19 | 680 | 680 | 595 | 620 | 10,000 | 413.33 |
| 2000-12-18 | 555 | 700 | 555 | 640 | 26,000 | 426.67 |
| 2000-12-15 | 540 | 556 | 540 | 555 | 10,000 | 370 |
| 2000-12-14 | 530 | 540 | 525 | 540 | 5,000 | 360 |
| 2000-12-13 | 495 | 530 | 490 | 525 | 23,000 | 350 |
| 2000-12-12 | 500 | 500 | 490 | 495 | 6,000 | 330 |
| 2000-12-11 | 505 | 515 | 490 | 495 | 15,000 | 330 |
| 2000-12-08 | 500 | 505 | 495 | 495 | 15,000 | 330 |
| 2000-12-07 | 500 | 504 | 500 | 500 | 7,000 | 333.33 |
| 2000-12-06 | 495 | 500 | 495 | 500 | 6,000 | 333.33 |
| 2000-12-05 | 480 | 485 | 475 | 485 | 7,000 | 323.33 |
| 2000-12-04 | 490 | 490 | 490 | 490 | 1,000 | 326.67 |
| 2000-12-01 | 485 | 485 | 485 | 485 | 2,000 | 323.33 |
| 2000-11-30 | 500 | 500 | 500 | 500 | 2,000 | 333.33 |
| 2000-11-29 | 500 | 500 | 500 | 500 | 1,000 | 333.33 |
| 2000-11-28 | 505 | 505 | 505 | 505 | 1,000 | 336.67 |
| 2000-11-27 | 500 | 500 | 500 | 500 | 1,000 | 333.33 |
| 2000-11-24 | 510 | 510 | 505 | 505 | 11,000 | 336.67 |
| 2000-11-22 | 520 | 520 | 520 | 520 | 1,000 | 346.67 |
| 2000-11-21 | 520 | 520 | 520 | 520 | 1,000 | 346.67 |
| 2000-11-20 | 515 | 515 | 515 | 515 | 2,000 | 343.33 |
| 2000-11-17 | 520 | 525 | 520 | 520 | 3,000 | 346.67 |
| 2000-11-16 | 515 | 515 | 515 | 515 | 1,000 | 343.33 |
| 2000-11-15 | 510 | 510 | 510 | 510 | 2,000 | 340 |
| 2000-11-14 | 510 | 515 | 510 | 515 | 3,000 | 343.33 |
| 2000-11-13 | 515 | 515 | 510 | 510 | 2,000 | 340 |
| 2000-11-10 | 505 | 515 | 505 | 510 | 9,000 | 340 |
| 2000-11-09 | 505 | 505 | 505 | 505 | 2,000 | 336.67 |
| 2000-11-08 | 510 | 515 | 510 | 515 | 4,000 | 343.33 |
| 2000-11-07 | 520 | 520 | 520 | 520 | 1,000 | 346.67 |
| 2000-11-06 | 515 | 520 | 515 | 520 | 3,000 | 346.67 |
| 2000-11-02 | 520 | 520 | 520 | 520 | 2,000 | 346.67 |
| 2000-11-01 | 525 | 525 | 525 | 525 | 1,000 | 350 |
| 2000-10-31 | 525 | 525 | 520 | 525 | 4,000 | 350 |
| 2000-10-30 | 525 | 535 | 525 | 525 | 7,000 | 350 |
| 2000-10-27 | 540 | 540 | 540 | 540 | 1,000 | 360 |
| 2000-10-26 | 530 | 530 | 530 | 530 | 1,000 | 353.33 |
| 2000-10-25 | 520 | 530 | 520 | 530 | 16,000 | 353.33 |
| 2000-10-24 | 525 | 525 | 515 | 520 | 6,000 | 346.67 |
| 2000-10-23 | 540 | 540 | 540 | 540 | 1,000 | 360 |
| 2000-10-20 | 530 | 540 | 530 | 530 | 4,000 | 353.33 |
| 2000-10-19 | 535 | 535 | 535 | 535 | 1,000 | 356.67 |
| 2000-10-18 | 540 | 544 | 540 | 544 | 2,000 | 362.67 |
| 2000-10-17 | 545 | 545 | 545 | 545 | 2,000 | 363.33 |
| 2000-10-16 | 545 | 550 | 545 | 550 | 3,000 | 366.67 |
| 2000-10-13 | 550 | 550 | 550 | 550 | 4,000 | 366.67 |
| 2000-10-12 | 550 | 560 | 550 | 560 | 3,000 | 373.33 |
| 2000-10-11 | 540 | 550 | 540 | 550 | 3,000 | 366.67 |
| 2000-10-10 | 560 | 560 | 540 | 550 | 7,000 | 366.67 |
| 2000-10-06 | 560 | 560 | 550 | 550 | 5,000 | 366.67 |
| 2000-10-05 | 565 | 565 | 550 | 555 | 7,000 | 370 |
| 2000-10-04 | 560 | 560 | 550 | 550 | 6,000 | 366.67 |
| 2000-10-03 | 580 | 580 | 580 | 580 | 3,000 | 386.67 |
| 2000-10-02 | 585 | 585 | 585 | 585 | 1,000 | 390 |
| 2000-09-29 | 585 | 585 | 585 | 585 | 1,000 | 390 |
| 2000-09-28 | 575 | 580 | 575 | 580 | 3,000 | 386.67 |
| 2000-09-27 | 580 | 580 | 580 | 580 | 1,000 | 386.67 |
| 2000-09-26 | 590 | 600 | 590 | 600 | 4,000 | 400 |
| 2000-09-25 | 560 | 575 | 560 | 575 | 14,000 | 383.33 |
| 2000-09-22 | 560 | 565 | 560 | 565 | 5,000 | 376.67 |
| 2000-09-21 | 560 | 560 | 560 | 560 | 3,000 | 373.33 |
| 2000-09-20 | 585 | 585 | 560 | 560 | 24,000 | 373.33 |
| 2000-09-19 | 595 | 605 | 585 | 590 | 7,000 | 393.33 |
| 2000-09-18 | 620 | 620 | 580 | 605 | 12,000 | 403.33 |
| 2000-09-14 | 630 | 630 | 620 | 620 | 2,000 | 413.33 |
| 2000-09-13 | 630 | 630 | 620 | 620 | 5,000 | 413.33 |
| 2000-09-12 | 620 | 635 | 620 | 635 | 2,000 | 423.33 |
| 2000-09-11 | 630 | 645 | 630 | 630 | 7,000 | 420 |
| 2000-09-08 | 620 | 620 | 620 | 620 | 1,000 | 413.33 |
| 2000-09-07 | 610 | 625 | 610 | 625 | 2,000 | 416.67 |
| 2000-09-06 | 620 | 625 | 605 | 620 | 7,000 | 413.33 |
| 2000-09-05 | 645 | 645 | 620 | 620 | 7,000 | 413.33 |
| 2000-09-04 | 650 | 650 | 650 | 650 | 7,000 | 433.33 |
| 2000-09-01 | 640 | 650 | 640 | 650 | 3,000 | 433.33 |
| 2000-08-31 | 660 | 660 | 650 | 650 | 2,000 | 433.33 |
| 2000-08-30 | 660 | 660 | 660 | 660 | 2,000 | 440 |
| 2000-08-29 | 645 | 660 | 645 | 660 | 8,000 | 440 |
| 2000-08-28 | 655 | 655 | 655 | 655 | 1,000 | 436.67 |
| 2000-08-25 | 650 | 650 | 650 | 650 | 1,000 | 433.33 |
| 2000-08-24 | 640 | 645 | 640 | 645 | 4,000 | 430 |
| 2000-08-23 | 670 | 680 | 640 | 650 | 31,000 | 433.33 |
| 2000-08-22 | 660 | 680 | 660 | 680 | 10,000 | 453.33 |
| 2000-08-21 | 690 | 690 | 670 | 675 | 5,000 | 450 |
| 2000-08-18 | 700 | 700 | 685 | 690 | 6,000 | 460 |
| 2000-08-17 | 695 | 695 | 670 | 670 | 13,000 | 446.67 |
| 2000-08-16 | 680 | 680 | 670 | 680 | 8,000 | 453.33 |
| 2000-08-15 | 625 | 670 | 625 | 660 | 14,000 | 440 |
| 2000-08-14 | 635 | 635 | 630 | 630 | 2,000 | 420 |
| 2000-08-11 | 650 | 650 | 640 | 640 | 4,000 | 426.67 |
| 2000-08-10 | 670 | 670 | 660 | 660 | 3,000 | 440 |
| 2000-08-09 | 675 | 680 | 650 | 670 | 13,000 | 446.67 |
| 2000-08-08 | 680 | 685 | 670 | 680 | 9,000 | 453.33 |
| 2000-08-07 | 700 | 700 | 690 | 690 | 7,000 | 460 |
| 2000-08-04 | 680 | 710 | 680 | 700 | 21,000 | 466.67 |
| 2000-08-03 | 670 | 700 | 660 | 670 | 15,000 | 446.67 |
| 2000-08-02 | 670 | 710 | 665 | 680 | 26,000 | 453.33 |
| 2000-08-01 | 595 | 670 | 595 | 670 | 31,000 | 446.67 |
| 2000-07-31 | 602 | 602 | 590 | 590 | 12,000 | 393.33 |
| 2000-07-28 | 615 | 615 | 600 | 600 | 12,000 | 400 |
| 2000-07-27 | 610 | 625 | 610 | 625 | 3,000 | 416.67 |
| 2000-07-26 | 610 | 615 | 610 | 615 | 3,000 | 410 |
| 2000-07-25 | 605 | 605 | 600 | 605 | 5,000 | 403.33 |
| 2000-07-24 | 610 | 610 | 600 | 605 | 14,000 | 403.33 |
| 2000-07-21 | 615 | 615 | 615 | 615 | 4,000 | 410 |
| 2000-07-19 | 630 | 630 | 625 | 625 | 3,000 | 416.67 |
| 2000-07-18 | 645 | 645 | 620 | 630 | 6,000 | 420 |
| 2000-07-17 | 655 | 655 | 645 | 645 | 2,000 | 430 |
| 2000-07-14 | 660 | 660 | 650 | 650 | 6,000 | 433.33 |
| 2000-07-13 | 665 | 670 | 665 | 670 | 3,000 | 446.67 |
| 2000-07-12 | 675 | 675 | 665 | 665 | 4,000 | 443.33 |
| 2000-07-11 | 675 | 675 | 670 | 675 | 5,000 | 450 |
| 2000-07-10 | 680 | 690 | 670 | 670 | 11,000 | 446.67 |
| 2000-07-07 | 680 | 680 | 675 | 680 | 5,000 | 453.33 |
| 2000-07-06 | 660 | 680 | 660 | 675 | 10,000 | 450 |
| 2000-07-05 | 665 | 670 | 665 | 665 | 6,000 | 443.33 |
| 2000-07-04 | 665 | 670 | 660 | 665 | 8,000 | 443.33 |
| 2000-07-03 | 660 | 660 | 660 | 660 | 3,000 | 440 |
| 2000-06-30 | 660 | 660 | 655 | 655 | 4,000 | 436.67 |
| 2000-06-29 | 670 | 670 | 660 | 660 | 10,000 | 440 |
| 2000-06-28 | 665 | 665 | 660 | 660 | 6,000 | 440 |
| 2000-06-27 | 660 | 660 | 655 | 660 | 4,000 | 440 |
| 2000-06-26 | 660 | 670 | 660 | 670 | 5,000 | 446.67 |
| 2000-06-23 | 670 | 680 | 665 | 665 | 9,000 | 443.33 |
| 2000-06-22 | 690 | 710 | 665 | 680 | 13,000 | 453.33 |
| 2000-06-21 | 650 | 730 | 640 | 710 | 35,000 | 473.33 |
| 2000-06-20 | 615 | 650 | 610 | 640 | 29,000 | 426.67 |
| 2000-06-19 | 595 | 605 | 595 | 605 | 6,000 | 403.33 |
| 2000-06-16 | 590 | 600 | 590 | 590 | 7,000 | 393.33 |
| 2000-06-15 | 600 | 600 | 595 | 595 | 10,000 | 396.67 |
| 2000-06-14 | 605 | 605 | 600 | 600 | 8,000 | 400 |
| 2000-06-13 | 595 | 605 | 595 | 600 | 12,000 | 400 |
| 2000-06-12 | 595 | 605 | 595 | 600 | 6,000 | 400 |
| 2000-06-09 | 600 | 600 | 595 | 600 | 9,000 | 400 |
| 2000-06-08 | 600 | 605 | 600 | 605 | 3,000 | 403.33 |
| 2000-06-07 | 605 | 605 | 605 | 605 | 3,000 | 403.33 |
| 2000-06-06 | 610 | 610 | 610 | 610 | 2,000 | 406.67 |
| 2000-06-05 | 615 | 625 | 610 | 615 | 13,000 | 410 |
| 2000-06-02 | 610 | 615 | 610 | 615 | 5,000 | 410 |
| 2000-06-01 | 605 | 615 | 605 | 615 | 3,000 | 410 |
| 2000-05-31 | 605 | 605 | 600 | 605 | 3,000 | 403.33 |
| 2000-05-30 | 595 | 600 | 590 | 600 | 5,000 | 400 |
| 2000-05-29 | 580 | 595 | 580 | 595 | 7,000 | 396.67 |
| 2000-05-26 | 590 | 600 | 590 | 590 | 7,000 | 393.33 |
| 2000-05-25 | 580 | 585 | 580 | 580 | 6,000 | 386.67 |
| 2000-05-24 | 600 | 600 | 580 | 580 | 9,000 | 386.67 |
| 2000-05-23 | 605 | 615 | 590 | 590 | 22,000 | 393.33 |
| 2000-05-22 | 610 | 610 | 600 | 605 | 12,000 | 403.33 |
| 2000-05-19 | 630 | 630 | 610 | 620 | 13,000 | 413.33 |
| 2000-05-18 | 655 | 655 | 635 | 640 | 8,000 | 426.67 |
| 2000-05-17 | 670 | 670 | 655 | 660 | 11,000 | 440 |
| 2000-05-16 | 660 | 680 | 660 | 670 | 6,000 | 446.67 |
| 2000-05-15 | 660 | 660 | 640 | 655 | 6,000 | 436.67 |
| 2000-05-12 | 640 | 645 | 635 | 635 | 3,000 | 423.33 |
| 2000-05-11 | 650 | 650 | 635 | 650 | 9,000 | 433.33 |
| 2000-05-10 | 660 | 680 | 640 | 650 | 14,000 | 433.33 |
| 2000-05-09 | 600 | 680 | 600 | 630 | 22,000 | 420 |
| 2000-05-08 | 600 | 610 | 590 | 610 | 12,000 | 406.67 |
| 2000-05-02 | 590 | 590 | 580 | 590 | 4,000 | 393.33 |
| 2000-05-01 | 605 | 605 | 580 | 585 | 11,000 | 390 |
| 2000-04-28 | 620 | 625 | 620 | 620 | 7,000 | 413.33 |
| 2000-04-27 | 610 | 610 | 605 | 605 | 2,000 | 403.33 |
| 2000-04-26 | 630 | 640 | 610 | 610 | 7,000 | 406.67 |
| 2000-04-25 | 590 | 620 | 590 | 615 | 7,000 | 410 |
| 2000-04-24 | 570 | 585 | 570 | 585 | 7,000 | 390 |
| 2000-04-21 | 560 | 570 | 560 | 565 | 7,000 | 376.67 |
| 2000-04-20 | 570 | 570 | 560 | 565 | 5,000 | 376.67 |
| 2000-04-19 | 570 | 575 | 570 | 570 | 8,000 | 380 |
| 2000-04-18 | 585 | 590 | 580 | 580 | 7,000 | 386.67 |
| 2000-04-17 | 605 | 605 | 580 | 585 | 11,000 | 390 |
| 2000-04-14 | 650 | 650 | 620 | 620 | 10,000 | 413.33 |
| 2000-04-13 | 665 | 665 | 660 | 660 | 3,000 | 440 |
| 2000-04-12 | 670 | 670 | 670 | 670 | 6,000 | 446.67 |
| 2000-04-11 | 670 | 680 | 670 | 670 | 19,000 | 446.67 |
| 2000-04-10 | 620 | 665 | 615 | 655 | 22,000 | 436.67 |
| 2000-04-07 | 610 | 610 | 600 | 600 | 3,000 | 400 |
| 2000-04-06 | 610 | 610 | 600 | 610 | 10,000 | 406.67 |
| 2000-04-05 | 605 | 610 | 605 | 605 | 3,000 | 403.33 |
| 2000-04-04 | 615 | 615 | 600 | 615 | 16,000 | 410 |
| 2000-04-03 | 620 | 620 | 620 | 620 | 3,000 | 413.33 |
| 2000-03-31 | 605 | 625 | 600 | 625 | 10,000 | 416.67 |
| 2000-03-30 | 610 | 610 | 605 | 605 | 6,000 | 403.33 |
| 2000-03-29 | 630 | 630 | 610 | 615 | 10,000 | 410 |
| 2000-03-28 | 635 | 635 | 620 | 620 | 5,000 | 413.33 |
| 2000-03-27 | 630 | 645 | 630 | 640 | 5,000 | 426.67 |
| 2000-03-24 | 650 | 650 | 635 | 635 | 5,000 | 423.33 |
| 2000-03-23 | 665 | 665 | 645 | 650 | 5,000 | 433.33 |
| 2000-03-22 | 675 | 680 | 660 | 660 | 5,000 | 440 |
| 2000-03-21 | 700 | 700 | 680 | 680 | 22,000 | 453.33 |
| 2000-03-17 | 680 | 680 | 670 | 680 | 31,000 | 453.33 |
| 2000-03-16 | 615 | 660 | 610 | 660 | 25,000 | 440 |
| 2000-03-15 | 635 | 635 | 615 | 615 | 9,000 | 410 |
| 2000-03-14 | 670 | 670 | 635 | 635 | 11,000 | 423.33 |
| 2000-03-13 | 675 | 680 | 655 | 660 | 14,000 | 440 |
| 2000-03-10 | 660 | 680 | 660 | 665 | 9,000 | 443.33 |
| 2000-03-09 | 640 | 675 | 640 | 675 | 17,000 | 450 |
| 2000-03-08 | 680 | 685 | 650 | 650 | 34,000 | 433.33 |
| 2000-03-07 | 700 | 700 | 690 | 700 | 4,000 | 466.67 |
| 2000-03-06 | 685 | 710 | 685 | 700 | 26,000 | 466.67 |
| 2000-03-03 | 735 | 735 | 695 | 695 | 35,000 | 463.33 |
| 2000-03-02 | 770 | 775 | 745 | 750 | 25,000 | 500 |
| 2000-03-01 | 700 | 815 | 690 | 765 | 75,000 | 510 |
| 2000-02-29 | 640 | 670 | 635 | 640 | 25,000 | 426.67 |
| 2000-02-28 | 740 | 740 | 660 | 660 | 40,000 | 440 |
| 2000-02-25 | 750 | 750 | 700 | 750 | 33,000 | 500 |
| 2000-02-24 | 920 | 970 | 690 | 700 | 133,000 | 466.67 |
| 2000-02-23 | 620 | 1,000 | 620 | 900 | 195,000 | 600 |
| 2000-02-22 | 595 | 615 | 590 | 610 | 40,000 | 406.67 |
| 2000-02-21 | 600 | 600 | 595 | 595 | 3,000 | 396.67 |
| 2000-02-18 | 595 | 600 | 595 | 600 | 2,000 | 400 |
| 2000-02-17 | 595 | 600 | 595 | 595 | 13,000 | 396.67 |
| 2000-02-16 | 605 | 605 | 595 | 595 | 8,000 | 396.67 |
| 2000-02-15 | 620 | 620 | 605 | 605 | 7,000 | 403.33 |
| 2000-02-14 | 620 | 620 | 610 | 610 | 4,000 | 406.67 |
| 2000-02-10 | 615 | 625 | 610 | 610 | 12,000 | 406.67 |
| 2000-02-09 | 635 | 640 | 630 | 630 | 4,000 | 420 |
| 2000-02-08 | 620 | 625 | 620 | 625 | 2,000 | 416.67 |
| 2000-02-07 | 660 | 660 | 640 | 640 | 6,000 | 426.67 |
| 2000-02-04 | 660 | 680 | 660 | 660 | 8,000 | 440 |
| 2000-02-03 | 620 | 635 | 620 | 635 | 11,000 | 423.33 |
| 2000-02-02 | 595 | 620 | 595 | 620 | 16,000 | 413.33 |
| 2000-02-01 | 585 | 595 | 585 | 595 | 8,000 | 396.67 |
| 2000-01-31 | 585 | 595 | 580 | 585 | 27,000 | 390 |
| 2000-01-28 | 590 | 590 | 590 | 590 | 1,000 | 393.33 |
| 2000-01-27 | 600 | 600 | 600 | 600 | 3,000 | 400 |
| 2000-01-26 | 590 | 590 | 590 | 590 | 1,000 | 393.33 |
| 2000-01-25 | 600 | 605 | 590 | 590 | 11,000 | 393.33 |
| 2000-01-24 | 615 | 615 | 615 | 615 | 2,000 | 410 |
| 2000-01-21 | 635 | 635 | 615 | 615 | 11,000 | 410 |
| 2000-01-20 | 650 | 655 | 650 | 650 | 3,000 | 433.33 |
| 2000-01-19 | 670 | 670 | 650 | 650 | 28,000 | 433.33 |
| 2000-01-18 | 620 | 680 | 620 | 680 | 7,000 | 453.33 |
| 2000-01-17 | 610 | 615 | 610 | 615 | 4,000 | 410 |
| 2000-01-14 | 590 | 595 | 590 | 595 | 7,000 | 396.67 |
| 2000-01-13 | 585 | 585 | 580 | 580 | 5,000 | 386.67 |
| 2000-01-12 | 590 | 590 | 585 | 585 | 7,000 | 390 |
| 2000-01-11 | 565 | 600 | 565 | 600 | 11,000 | 400 |
| 2000-01-07 | 515 | 550 | 515 | 550 | 12,000 | 366.67 |
| 2000-01-06 | 520 | 525 | 510 | 520 | 6,000 | 346.67 |
| 2000-01-05 | 515 | 515 | 505 | 510 | 7,000 | 340 |
| 2000-01-04 | 525 | 525 | 525 | 525 | 4,000 | 350 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
