5903 SHINPO(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 395 | 410 | 395 | 410 | 5,000 | 410 |
| 2001-12-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-12-26 | 365 | 400 | 365 | 400 | 5,000 | 400 |
| 2001-12-25 | 350 | 400 | 350 | 400 | 7,000 | 400 |
| 2001-12-21 | 375 | 400 | 375 | 400 | 5,000 | 400 |
| 2001-12-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-12-19 | 385 | 395 | 385 | 395 | 3,000 | 395 |
| 2001-12-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-12-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-12-14 | 385 | 400 | 380 | 400 | 12,000 | 400 |
| 2001-12-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-12-12 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2001-12-11 | 386 | 394 | 380 | 394 | 7,000 | 394 |
| 2001-12-10 | 399 | 410 | 395 | 398 | 11,000 | 398 |
| 2001-12-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-12-06 | 380 | 395 | 380 | 395 | 4,000 | 395 |
| 2001-12-05 | 395 | 395 | 390 | 395 | 2,000 | 395 |
| 2001-12-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-12-03 | 395 | 400 | 390 | 400 | 4,000 | 400 |
| 2001-11-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-29 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-11-28 | 410 | 410 | 405 | 410 | 3,000 | 410 |
| 2001-11-27 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2001-11-26 | 395 | 420 | 395 | 415 | 7,000 | 415 |
| 2001-11-22 | 380 | 400 | 360 | 400 | 15,000 | 400 |
| 2001-11-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-11-20 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-11-19 | 415 | 425 | 415 | 425 | 2,000 | 425 |
| 2001-11-16 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2001-11-15 | 450 | 450 | 425 | 434 | 5,000 | 434 |
| 2001-11-14 | 399 | 450 | 399 | 450 | 56,000 | 450 |
| 2001-11-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-12 | 400 | 410 | 400 | 400 | 8,000 | 400 |
| 2001-11-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-08 | 380 | 410 | 380 | 410 | 9,000 | 410 |
| 2001-11-07 | 410 | 410 | 385 | 410 | 7,000 | 410 |
| 2001-11-06 | 381 | 400 | 381 | 400 | 7,000 | 400 |
| 2001-11-05 | 400 | 405 | 390 | 400 | 13,000 | 400 |
| 2001-11-02 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2001-11-01 | 395 | 405 | 390 | 405 | 7,000 | 405 |
| 2001-10-31 | 405 | 415 | 400 | 415 | 4,000 | 415 |
| 2001-10-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-10-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-10-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-10-25 | 415 | 415 | 415 | 415 | 20,000 | 415 |
| 2001-10-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-10-23 | 385 | 415 | 385 | 415 | 7,000 | 415 |
| 2001-10-22 | 395 | 405 | 395 | 405 | 2,000 | 405 |
| 2001-10-19 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2001-10-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-10-17 | 390 | 405 | 390 | 405 | 2,000 | 405 |
| 2001-10-16 | 380 | 400 | 380 | 400 | 7,000 | 400 |
| 2001-10-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-10-12 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2001-10-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-10-10 | 375 | 390 | 375 | 380 | 19,000 | 380 |
| 2001-10-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-10-05 | 380 | 380 | 370 | 380 | 8,000 | 380 |
| 2001-10-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-10-03 | 390 | 390 | 385 | 390 | 7,000 | 390 |
| 2001-10-02 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 2001-10-01 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2001-09-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-09-27 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-09-26 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-09-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-09-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-09-20 | 390 | 395 | 390 | 390 | 9,000 | 390 |
| 2001-09-19 | 390 | 395 | 390 | 390 | 6,000 | 390 |
| 2001-09-18 | 390 | 400 | 390 | 390 | 4,000 | 390 |
| 2001-09-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-09-14 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2001-09-13 | 375 | 390 | 375 | 390 | 6,000 | 390 |
| 2001-09-12 | 405 | 405 | 390 | 390 | 3,000 | 390 |
| 2001-09-11 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2001-09-10 | 410 | 450 | 410 | 450 | 10,000 | 450 |
| 2001-09-07 | 415 | 416 | 415 | 416 | 3,000 | 416 |
| 2001-09-06 | 420 | 420 | 410 | 420 | 7,000 | 420 |
| 2001-09-05 | 425 | 430 | 410 | 430 | 5,000 | 430 |
| 2001-09-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-09-03 | 435 | 480 | 430 | 480 | 12,000 | 480 |
| 2001-08-31 | 455 | 480 | 405 | 480 | 26,000 | 480 |
| 2001-08-30 | 485 | 485 | 465 | 470 | 8,000 | 470 |
| 2001-08-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-08-28 | 505 | 505 | 500 | 505 | 5,000 | 505 |
| 2001-08-27 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-08-24 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-08-23 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-08-22 | 510 | 510 | 505 | 510 | 5,000 | 510 |
| 2001-08-21 | 510 | 515 | 510 | 510 | 6,000 | 510 |
| 2001-08-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-08-17 | 520 | 520 | 515 | 520 | 4,000 | 520 |
| 2001-08-16 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-08-15 | 535 | 535 | 520 | 525 | 4,000 | 525 |
| 2001-08-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-08-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-08-10 | 520 | 520 | 515 | 515 | 5,000 | 515 |
| 2001-08-09 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-08-08 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 2001-08-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-08-06 | 515 | 520 | 515 | 520 | 3,000 | 520 |
| 2001-08-03 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2001-08-02 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2001-08-01 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2001-07-31 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-07-30 | 520 | 520 | 511 | 511 | 3,000 | 511 |
| 2001-07-27 | 505 | 510 | 505 | 510 | 3,000 | 510 |
| 2001-07-26 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-07-25 | 525 | 525 | 520 | 520 | 5,000 | 520 |
| 2001-07-24 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-07-23 | 510 | 520 | 505 | 515 | 16,000 | 515 |
| 2001-07-19 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 2001-07-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-07-17 | 520 | 520 | 505 | 505 | 5,000 | 505 |
| 2001-07-16 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2001-07-13 | 535 | 535 | 530 | 530 | 4,000 | 530 |
| 2001-07-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-07-11 | 545 | 545 | 540 | 540 | 2,000 | 540 |
| 2001-07-10 | 565 | 570 | 540 | 540 | 16,000 | 540 |
| 2001-07-09 | 565 | 565 | 550 | 555 | 10,000 | 555 |
| 2001-07-06 | 560 | 565 | 560 | 565 | 2,000 | 565 |
| 2001-07-05 | 565 | 565 | 560 | 560 | 7,000 | 560 |
| 2001-07-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-07-03 | 555 | 570 | 550 | 555 | 22,000 | 555 |
| 2001-07-02 | 570 | 570 | 550 | 550 | 10,000 | 550 |
| 2001-06-29 | 580 | 585 | 570 | 570 | 12,000 | 570 |
| 2001-06-28 | 555 | 585 | 555 | 585 | 4,000 | 585 |
| 2001-06-27 | 575 | 575 | 550 | 555 | 10,000 | 555 |
| 2001-06-26 | 595 | 600 | 580 | 585 | 14,000 | 585 |
| 2001-06-25 | 850 | 860 | 840 | 855 | 29,000 | 570 |
| 2001-06-22 | 840 | 840 | 840 | 840 | 7,000 | 560 |
| 2001-06-21 | 830 | 845 | 815 | 840 | 12,000 | 560 |
| 2001-06-20 | 855 | 860 | 850 | 855 | 14,000 | 570 |
| 2001-06-19 | 860 | 860 | 810 | 850 | 21,000 | 566.67 |
| 2001-06-18 | 910 | 910 | 846 | 860 | 27,000 | 573.33 |
| 2001-06-15 | 910 | 915 | 905 | 915 | 14,000 | 610 |
| 2001-06-14 | 895 | 910 | 885 | 910 | 20,000 | 606.67 |
| 2001-06-13 | 895 | 895 | 890 | 895 | 5,000 | 596.67 |
| 2001-06-12 | 905 | 905 | 891 | 900 | 17,000 | 600 |
| 2001-06-11 | 905 | 909 | 895 | 900 | 14,000 | 600 |
| 2001-06-08 | 900 | 905 | 895 | 905 | 26,000 | 603.33 |
| 2001-06-07 | 915 | 930 | 900 | 900 | 33,000 | 600 |
| 2001-06-06 | 905 | 920 | 905 | 915 | 27,000 | 610 |
| 2001-06-05 | 885 | 900 | 885 | 900 | 7,000 | 600 |
| 2001-06-04 | 880 | 890 | 880 | 885 | 27,000 | 590 |
| 2001-06-01 | 900 | 900 | 870 | 880 | 40,000 | 586.67 |
| 2001-05-31 | 895 | 930 | 890 | 890 | 66,000 | 593.33 |
| 2001-05-30 | 881 | 950 | 865 | 905 | 154,000 | 603.33 |
| 2001-05-29 | 850 | 870 | 845 | 865 | 36,000 | 576.67 |
| 2001-05-28 | 850 | 855 | 840 | 840 | 9,000 | 560 |
| 2001-05-25 | 840 | 850 | 830 | 840 | 15,000 | 560 |
| 2001-05-24 | 830 | 850 | 830 | 836 | 12,000 | 557.33 |
| 2001-05-23 | 830 | 830 | 820 | 830 | 4,000 | 553.33 |
| 2001-05-22 | 820 | 820 | 815 | 820 | 9,000 | 546.67 |
| 2001-05-21 | 819 | 819 | 819 | 819 | 2,000 | 546 |
| 2001-05-18 | 830 | 835 | 810 | 819 | 21,000 | 546 |
| 2001-05-17 | 825 | 830 | 820 | 825 | 11,000 | 550 |
| 2001-05-16 | 820 | 820 | 820 | 820 | 1,000 | 546.67 |
| 2001-05-15 | 825 | 830 | 820 | 830 | 11,000 | 553.33 |
| 2001-05-14 | 840 | 850 | 830 | 830 | 7,000 | 553.33 |
| 2001-05-11 | 835 | 850 | 820 | 840 | 30,000 | 560 |
| 2001-05-10 | 820 | 855 | 806 | 830 | 41,000 | 553.33 |
| 2001-05-09 | 790 | 800 | 790 | 795 | 5,000 | 530 |
| 2001-05-08 | 795 | 795 | 795 | 795 | 4,000 | 530 |
| 2001-05-07 | 800 | 815 | 800 | 800 | 10,000 | 533.33 |
| 2001-05-02 | 810 | 815 | 795 | 815 | 7,000 | 543.33 |
| 2001-05-01 | 785 | 825 | 785 | 825 | 19,000 | 550 |
| 2001-04-27 | 750 | 800 | 750 | 785 | 18,000 | 523.33 |
| 2001-04-26 | 775 | 780 | 765 | 780 | 22,000 | 520 |
| 2001-04-25 | 760 | 785 | 750 | 775 | 32,000 | 516.67 |
| 2001-04-24 | 740 | 740 | 730 | 740 | 6,000 | 493.33 |
| 2001-04-23 | 730 | 735 | 725 | 730 | 8,000 | 486.67 |
| 2001-04-20 | 725 | 725 | 725 | 725 | 1,000 | 483.33 |
| 2001-04-19 | 725 | 725 | 716 | 716 | 10,000 | 477.33 |
| 2001-04-18 | 706 | 725 | 706 | 721 | 12,000 | 480.67 |
| 2001-04-17 | 725 | 725 | 700 | 700 | 5,000 | 466.67 |
| 2001-04-16 | 710 | 720 | 706 | 715 | 11,000 | 476.67 |
| 2001-04-13 | 710 | 715 | 710 | 715 | 2,000 | 476.67 |
| 2001-04-12 | 696 | 710 | 685 | 710 | 9,000 | 473.33 |
| 2001-04-11 | 705 | 715 | 680 | 700 | 14,000 | 466.67 |
| 2001-04-10 | 715 | 720 | 715 | 715 | 10,000 | 476.67 |
| 2001-04-09 | 715 | 715 | 715 | 715 | 1,000 | 476.67 |
| 2001-04-06 | 725 | 725 | 720 | 725 | 6,000 | 483.33 |
| 2001-04-05 | 720 | 725 | 715 | 725 | 7,000 | 483.33 |
| 2001-04-04 | 715 | 720 | 710 | 710 | 6,000 | 473.33 |
| 2001-04-03 | 710 | 710 | 700 | 710 | 6,000 | 473.33 |
| 2001-04-02 | 715 | 715 | 705 | 705 | 7,000 | 470 |
| 2001-03-30 | 715 | 715 | 715 | 715 | 1,000 | 476.67 |
| 2001-03-29 | 715 | 715 | 715 | 715 | 1,000 | 476.67 |
| 2001-03-28 | 700 | 710 | 695 | 710 | 6,000 | 473.33 |
| 2001-03-27 | 700 | 715 | 700 | 710 | 4,000 | 473.33 |
| 2001-03-26 | 710 | 725 | 710 | 725 | 3,000 | 483.33 |
| 2001-03-23 | 710 | 730 | 710 | 715 | 5,000 | 476.67 |
| 2001-03-22 | 745 | 745 | 725 | 725 | 8,000 | 483.33 |
| 2001-03-21 | 730 | 750 | 720 | 750 | 29,000 | 500 |
| 2001-03-19 | 730 | 750 | 720 | 740 | 10,000 | 493.33 |
| 2001-03-16 | 705 | 730 | 705 | 720 | 10,000 | 480 |
| 2001-03-15 | 715 | 715 | 705 | 705 | 7,000 | 470 |
| 2001-03-14 | 734 | 735 | 720 | 725 | 12,000 | 483.33 |
| 2001-03-13 | 730 | 745 | 730 | 732 | 7,000 | 488 |
| 2001-03-12 | 755 | 765 | 745 | 750 | 10,000 | 500 |
| 2001-03-09 | 745 | 760 | 740 | 750 | 35,000 | 500 |
| 2001-03-08 | 710 | 740 | 710 | 740 | 35,000 | 493.33 |
| 2001-03-07 | 715 | 720 | 710 | 710 | 13,000 | 473.33 |
| 2001-03-06 | 675 | 710 | 670 | 710 | 26,000 | 473.33 |
| 2001-03-05 | 715 | 715 | 680 | 680 | 9,000 | 453.33 |
| 2001-03-02 | 695 | 721 | 695 | 720 | 17,000 | 480 |
| 2001-03-01 | 700 | 700 | 690 | 700 | 17,000 | 466.67 |
| 2001-02-28 | 740 | 740 | 715 | 715 | 6,000 | 476.67 |
| 2001-02-27 | 755 | 765 | 750 | 755 | 43,000 | 503.33 |
| 2001-02-26 | 720 | 745 | 720 | 745 | 11,000 | 496.67 |
| 2001-02-23 | 710 | 730 | 710 | 720 | 14,000 | 480 |
| 2001-02-22 | 705 | 720 | 690 | 715 | 23,000 | 476.67 |
| 2001-02-21 | 715 | 715 | 695 | 695 | 17,000 | 463.33 |
| 2001-02-20 | 730 | 730 | 700 | 720 | 29,000 | 480 |
| 2001-02-19 | 765 | 780 | 720 | 725 | 49,000 | 483.33 |
| 2001-02-16 | 740 | 850 | 730 | 765 | 141,000 | 510 |
| 2001-02-15 | 595 | 680 | 595 | 680 | 18,000 | 453.33 |
| 2001-02-14 | 598 | 599 | 594 | 595 | 16,000 | 396.67 |
| 2001-02-13 | 590 | 595 | 590 | 595 | 7,000 | 396.67 |
| 2001-02-09 | 600 | 610 | 585 | 595 | 8,000 | 396.67 |
| 2001-02-08 | 599 | 605 | 599 | 600 | 9,000 | 400 |
| 2001-02-07 | 600 | 600 | 600 | 600 | 9,000 | 400 |
| 2001-02-06 | 600 | 600 | 600 | 600 | 3,000 | 400 |
| 2001-02-05 | 615 | 615 | 600 | 600 | 8,000 | 400 |
| 2001-02-02 | 600 | 635 | 590 | 620 | 12,000 | 413.33 |
| 2001-02-01 | 570 | 600 | 570 | 600 | 6,000 | 400 |
| 2001-01-31 | 560 | 560 | 560 | 560 | 1,000 | 373.33 |
| 2001-01-30 | 575 | 575 | 575 | 575 | 1,000 | 383.33 |
| 2001-01-29 | 570 | 575 | 570 | 575 | 2,000 | 383.33 |
| 2001-01-26 | 575 | 575 | 575 | 575 | 1,000 | 383.33 |
| 2001-01-25 | 560 | 560 | 560 | 560 | 1,000 | 373.33 |
| 2001-01-24 | 570 | 570 | 570 | 570 | 2,000 | 380 |
| 2001-01-23 | 585 | 585 | 580 | 580 | 2,000 | 386.67 |
| 2001-01-22 | 615 | 620 | 595 | 595 | 5,000 | 396.67 |
| 2001-01-19 | 550 | 595 | 550 | 595 | 9,000 | 396.67 |
| 2001-01-18 | 540 | 540 | 540 | 540 | 1,000 | 360 |
| 2001-01-17 | 535 | 535 | 535 | 535 | 3,000 | 356.67 |
| 2001-01-16 | 530 | 530 | 530 | 530 | 1,000 | 353.33 |
| 2001-01-15 | 555 | 555 | 555 | 555 | 1,000 | 370 |
| 2001-01-12 | 560 | 560 | 550 | 550 | 3,000 | 366.67 |
| 2001-01-11 | 570 | 570 | 570 | 570 | 1,000 | 380 |
| 2001-01-10 | 570 | 580 | 565 | 570 | 8,000 | 380 |
| 2001-01-09 | 585 | 585 | 560 | 560 | 8,000 | 373.33 |
| 2001-01-05 | 590 | 590 | 590 | 590 | 2,000 | 393.33 |
| 2001-01-04 | 600 | 620 | 600 | 611 | 7,000 | 407.33 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
