5903 SHINPO(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 325 | 345 | 325 | 345 | 4,000 | 345 |
| 2002-12-27 | 320 | 345 | 320 | 345 | 2,000 | 345 |
| 2002-12-26 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-12-25 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-12-24 | 330 | 345 | 330 | 345 | 7,000 | 345 |
| 2002-12-20 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-12-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-12-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-12-17 | 375 | 375 | 350 | 350 | 3,000 | 350 |
| 2002-12-16 | 330 | 360 | 330 | 360 | 2,000 | 360 |
| 2002-12-13 | 350 | 360 | 340 | 360 | 4,000 | 360 |
| 2002-12-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-12-11 | 370 | 370 | 365 | 370 | 8,000 | 370 |
| 2002-12-10 | 360 | 370 | 360 | 370 | 10,000 | 370 |
| 2002-12-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-12-06 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2002-12-05 | 360 | 370 | 350 | 360 | 14,000 | 360 |
| 2002-12-04 | 355 | 355 | 345 | 355 | 8,000 | 355 |
| 2002-12-03 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2002-12-02 | 345 | 345 | 340 | 340 | 15,000 | 340 |
| 2002-11-29 | 342 | 342 | 340 | 340 | 2,000 | 340 |
| 2002-11-28 | 340 | 345 | 335 | 345 | 12,000 | 345 |
| 2002-11-27 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-11-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-11-25 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 2002-11-22 | 340 | 350 | 340 | 340 | 14,000 | 340 |
| 2002-11-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-11-20 | 335 | 340 | 325 | 340 | 8,000 | 340 |
| 2002-11-19 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-11-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-11-15 | 340 | 350 | 340 | 340 | 2,000 | 340 |
| 2002-11-14 | 345 | 350 | 331 | 340 | 8,000 | 340 |
| 2002-11-13 | 330 | 355 | 330 | 355 | 8,000 | 355 |
| 2002-11-12 | 325 | 345 | 325 | 345 | 9,000 | 345 |
| 2002-11-11 | 330 | 330 | 300 | 330 | 33,000 | 330 |
| 2002-11-08 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-11-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-11-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-11-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-11-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-10-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-10-30 | 330 | 340 | 320 | 340 | 9,000 | 340 |
| 2002-10-29 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2002-10-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-10-25 | 340 | 340 | 330 | 340 | 15,000 | 340 |
| 2002-10-24 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2002-10-23 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-10-22 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-10-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-18 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2002-10-17 | 325 | 350 | 325 | 350 | 10,000 | 350 |
| 2002-10-16 | 350 | 350 | 350 | 350 | 15,000 | 350 |
| 2002-10-15 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2002-10-11 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 2002-10-10 | 370 | 370 | 355 | 355 | 14,000 | 355 |
| 2002-10-09 | 350 | 350 | 340 | 340 | 16,000 | 340 |
| 2002-10-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-02 | 330 | 350 | 330 | 350 | 3,000 | 350 |
| 2002-10-01 | 350 | 350 | 335 | 350 | 3,000 | 350 |
| 2002-09-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-09-27 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2002-09-26 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2002-09-25 | 335 | 355 | 335 | 350 | 6,000 | 350 |
| 2002-09-24 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-09-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-09-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-09-18 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 2002-09-17 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2002-09-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-09-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-09-11 | 340 | 365 | 340 | 365 | 10,000 | 365 |
| 2002-09-10 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2002-09-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-09-06 | 350 | 365 | 350 | 365 | 2,000 | 365 |
| 2002-09-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-09-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-09-03 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 2002-09-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-30 | 360 | 370 | 360 | 370 | 9,000 | 370 |
| 2002-08-29 | 340 | 370 | 340 | 360 | 15,000 | 360 |
| 2002-08-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-08-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-26 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2002-08-23 | 350 | 370 | 330 | 370 | 16,000 | 370 |
| 2002-08-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-08-21 | 365 | 370 | 360 | 370 | 10,000 | 370 |
| 2002-08-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-08-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-08-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-08-15 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-08-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-08-13 | 400 | 400 | 380 | 380 | 2,000 | 380 |
| 2002-08-12 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-08-09 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2002-08-08 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2002-08-07 | 384 | 385 | 380 | 385 | 4,000 | 385 |
| 2002-08-06 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 2002-08-05 | 370 | 385 | 360 | 385 | 3,000 | 385 |
| 2002-08-02 | 380 | 390 | 375 | 390 | 5,000 | 390 |
| 2002-08-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-07-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-07-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-07-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-07-26 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2002-07-25 | 395 | 395 | 370 | 390 | 26,000 | 390 |
| 2002-07-24 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-07-23 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2002-07-22 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-07-19 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2002-07-18 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2002-07-17 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2002-07-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-07-15 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2002-07-12 | 415 | 415 | 405 | 405 | 6,000 | 405 |
| 2002-07-11 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2002-07-10 | 415 | 415 | 409 | 410 | 13,000 | 410 |
| 2002-07-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-07-08 | 400 | 410 | 400 | 410 | 10,000 | 410 |
| 2002-07-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-07-04 | 398 | 400 | 398 | 400 | 4,000 | 400 |
| 2002-07-03 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2002-07-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-07-01 | 400 | 401 | 400 | 400 | 2,000 | 400 |
| 2002-06-28 | 380 | 410 | 380 | 410 | 19,000 | 410 |
| 2002-06-27 | 340 | 385 | 340 | 385 | 11,000 | 385 |
| 2002-06-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-25 | 350 | 390 | 350 | 390 | 14,000 | 390 |
| 2002-06-24 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2002-06-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-06-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-06-19 | 385 | 400 | 385 | 400 | 2,000 | 400 |
| 2002-06-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-06-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-06-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-06-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-06-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-06-11 | 390 | 390 | 375 | 390 | 8,000 | 390 |
| 2002-06-10 | 390 | 405 | 380 | 400 | 13,000 | 400 |
| 2002-06-07 | 385 | 395 | 385 | 395 | 3,000 | 395 |
| 2002-06-06 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-06-05 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-06-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-06-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-05-31 | 375 | 395 | 370 | 380 | 12,000 | 380 |
| 2002-05-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-05-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-05-28 | 400 | 400 | 393 | 393 | 3,000 | 393 |
| 2002-05-27 | 400 | 400 | 395 | 395 | 10,000 | 395 |
| 2002-05-24 | 400 | 400 | 395 | 400 | 9,000 | 400 |
| 2002-05-23 | 380 | 410 | 370 | 400 | 17,000 | 400 |
| 2002-05-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-05-21 | 355 | 370 | 355 | 370 | 6,000 | 370 |
| 2002-05-20 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-05-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-05-16 | 380 | 380 | 375 | 375 | 8,000 | 375 |
| 2002-05-15 | 350 | 375 | 345 | 375 | 10,000 | 375 |
| 2002-05-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-05-13 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2002-05-10 | 375 | 375 | 365 | 375 | 16,000 | 375 |
| 2002-05-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-05-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-05-07 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2002-05-02 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2002-05-01 | 365 | 370 | 365 | 370 | 4,000 | 370 |
| 2002-04-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-04-26 | 350 | 370 | 350 | 370 | 3,000 | 370 |
| 2002-04-25 | 350 | 375 | 330 | 375 | 28,000 | 375 |
| 2002-04-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-04-23 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2002-04-22 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-04-19 | 335 | 340 | 335 | 340 | 3,000 | 340 |
| 2002-04-18 | 345 | 345 | 340 | 340 | 9,000 | 340 |
| 2002-04-17 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 2002-04-16 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2002-04-15 | 345 | 350 | 345 | 350 | 13,000 | 350 |
| 2002-04-12 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-04-11 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 2002-04-10 | 325 | 355 | 325 | 340 | 18,000 | 340 |
| 2002-04-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-04-08 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2002-04-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-04-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-04-03 | 315 | 315 | 315 | 315 | 8,000 | 315 |
| 2002-04-02 | 320 | 320 | 310 | 315 | 12,000 | 315 |
| 2002-04-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-03-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-03-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-03-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-03-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-03-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-03-22 | 320 | 320 | 305 | 310 | 5,000 | 310 |
| 2002-03-20 | 320 | 320 | 315 | 320 | 21,000 | 320 |
| 2002-03-19 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-03-18 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 2002-03-15 | 325 | 350 | 325 | 350 | 9,000 | 350 |
| 2002-03-14 | 315 | 325 | 310 | 325 | 4,000 | 325 |
| 2002-03-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-03-12 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2002-03-11 | 325 | 330 | 325 | 325 | 6,000 | 325 |
| 2002-03-08 | 295 | 320 | 295 | 320 | 20,000 | 320 |
| 2002-03-07 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2002-03-06 | 300 | 305 | 290 | 295 | 5,000 | 295 |
| 2002-03-05 | 285 | 315 | 285 | 295 | 6,000 | 295 |
| 2002-03-04 | 265 | 300 | 265 | 300 | 17,000 | 300 |
| 2002-03-01 | 259 | 265 | 255 | 265 | 15,000 | 265 |
| 2002-02-28 | 255 | 255 | 250 | 255 | 8,000 | 255 |
| 2002-02-27 | 240 | 255 | 240 | 245 | 18,000 | 245 |
| 2002-02-26 | 230 | 240 | 230 | 240 | 11,000 | 240 |
| 2002-02-25 | 270 | 270 | 225 | 240 | 45,000 | 240 |
| 2002-02-22 | 291 | 291 | 245 | 270 | 34,000 | 270 |
| 2002-02-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-02-20 | 310 | 310 | 300 | 300 | 7,000 | 300 |
| 2002-02-19 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2002-02-18 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 2002-02-15 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2002-02-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-02-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-02-12 | 330 | 340 | 330 | 330 | 13,000 | 330 |
| 2002-02-08 | 315 | 330 | 315 | 330 | 2,000 | 330 |
| 2002-02-07 | 330 | 330 | 322 | 322 | 4,000 | 322 |
| 2002-02-06 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2002-02-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-02-04 | 340 | 370 | 340 | 370 | 3,000 | 370 |
| 2002-02-01 | 360 | 370 | 300 | 370 | 60,000 | 370 |
| 2002-01-31 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-01-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-01-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-01-28 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-01-25 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2002-01-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-01-23 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-01-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-01-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-01-18 | 365 | 385 | 365 | 385 | 3,000 | 385 |
| 2002-01-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-01-16 | 375 | 390 | 375 | 375 | 3,000 | 375 |
| 2002-01-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-01-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-01-10 | 410 | 410 | 390 | 390 | 14,000 | 390 |
| 2002-01-09 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2002-01-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-01-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-01-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
