5903 SHINPO(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-12-26 | 345 | 364 | 345 | 360 | 3,000 | 360 |
| 2003-12-25 | 363 | 363 | 345 | 360 | 10,000 | 360 |
| 2003-12-24 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2003-12-22 | 360 | 370 | 360 | 370 | 20,000 | 370 |
| 2003-12-18 | 390 | 390 | 365 | 380 | 15,000 | 380 |
| 2003-12-15 | 380 | 395 | 360 | 395 | 6,000 | 395 |
| 2003-12-10 | 395 | 398 | 370 | 394 | 7,000 | 394 |
| 2003-12-09 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-12-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-12-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-11-28 | 400 | 401 | 380 | 400 | 8,000 | 400 |
| 2003-11-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-11-25 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2003-11-17 | 423 | 423 | 410 | 410 | 5,000 | 410 |
| 2003-11-13 | 420 | 420 | 418 | 418 | 8,000 | 418 |
| 2003-11-12 | 412 | 430 | 412 | 430 | 3,000 | 430 |
| 2003-11-11 | 426 | 435 | 420 | 420 | 5,000 | 420 |
| 2003-11-10 | 450 | 454 | 440 | 440 | 4,000 | 440 |
| 2003-11-06 | 435 | 450 | 435 | 450 | 4,000 | 450 |
| 2003-11-05 | 451 | 460 | 450 | 460 | 5,000 | 460 |
| 2003-11-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-10-31 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2003-10-30 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2003-10-28 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 2003-10-27 | 425 | 440 | 425 | 440 | 9,000 | 440 |
| 2003-10-24 | 400 | 415 | 395 | 415 | 10,000 | 415 |
| 2003-10-23 | 399 | 399 | 390 | 390 | 3,000 | 390 |
| 2003-10-20 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 2003-10-17 | 404 | 405 | 400 | 400 | 10,000 | 400 |
| 2003-10-16 | 370 | 405 | 370 | 400 | 14,000 | 400 |
| 2003-10-10 | 390 | 404 | 380 | 395 | 22,000 | 395 |
| 2003-10-08 | 390 | 390 | 380 | 390 | 4,000 | 390 |
| 2003-10-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-10-02 | 370 | 390 | 370 | 390 | 2,000 | 390 |
| 2003-09-30 | 360 | 400 | 360 | 400 | 4,000 | 400 |
| 2003-09-24 | 390 | 400 | 370 | 400 | 6,000 | 400 |
| 2003-09-19 | 390 | 410 | 390 | 410 | 3,000 | 410 |
| 2003-09-17 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2003-09-16 | 403 | 407 | 403 | 407 | 2,000 | 407 |
| 2003-09-12 | 390 | 410 | 390 | 410 | 10,000 | 410 |
| 2003-09-11 | 383 | 390 | 380 | 390 | 5,000 | 390 |
| 2003-09-10 | 390 | 390 | 380 | 380 | 7,000 | 380 |
| 2003-09-09 | 370 | 390 | 370 | 380 | 12,000 | 380 |
| 2003-09-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-09-04 | 370 | 370 | 350 | 350 | 2,000 | 350 |
| 2003-09-03 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2003-09-02 | 335 | 344 | 334 | 340 | 7,000 | 340 |
| 2003-09-01 | 324 | 340 | 324 | 330 | 28,000 | 330 |
| 2003-08-29 | 320 | 335 | 320 | 324 | 20,000 | 324 |
| 2003-08-28 | 305 | 315 | 305 | 315 | 5,000 | 315 |
| 2003-08-25 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-08-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-21 | 320 | 320 | 302 | 310 | 13,000 | 310 |
| 2003-08-19 | 311 | 330 | 311 | 325 | 15,000 | 325 |
| 2003-08-18 | 310 | 310 | 304 | 310 | 4,000 | 310 |
| 2003-08-13 | 317 | 320 | 305 | 320 | 8,000 | 320 |
| 2003-08-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-08-11 | 320 | 330 | 320 | 324 | 7,000 | 324 |
| 2003-08-08 | 305 | 320 | 305 | 320 | 2,000 | 320 |
| 2003-08-04 | 305 | 320 | 305 | 320 | 3,000 | 320 |
| 2003-07-30 | 302 | 321 | 301 | 320 | 7,000 | 320 |
| 2003-07-29 | 304 | 325 | 304 | 325 | 3,000 | 325 |
| 2003-07-28 | 304 | 325 | 304 | 325 | 5,000 | 325 |
| 2003-07-22 | 305 | 325 | 305 | 325 | 2,000 | 325 |
| 2003-07-16 | 315 | 330 | 315 | 330 | 2,000 | 330 |
| 2003-07-15 | 315 | 325 | 315 | 325 | 3,000 | 325 |
| 2003-07-10 | 340 | 345 | 310 | 330 | 7,000 | 330 |
| 2003-07-08 | 320 | 335 | 310 | 335 | 6,000 | 335 |
| 2003-07-04 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-07-02 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2003-06-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-06-24 | 330 | 335 | 305 | 335 | 4,000 | 335 |
| 2003-06-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-06-19 | 330 | 340 | 330 | 340 | 6,000 | 340 |
| 2003-06-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-06-17 | 344 | 344 | 322 | 342 | 8,000 | 342 |
| 2003-06-16 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2003-06-12 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2003-06-11 | 320 | 345 | 320 | 345 | 3,000 | 345 |
| 2003-06-10 | 330 | 345 | 330 | 345 | 11,000 | 345 |
| 2003-06-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-06-04 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 2003-06-02 | 306 | 324 | 306 | 324 | 4,000 | 324 |
| 2003-05-30 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2003-05-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-05-27 | 298 | 305 | 298 | 305 | 3,000 | 305 |
| 2003-05-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-05-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-05-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-05-12 | 300 | 310 | 290 | 310 | 16,000 | 310 |
| 2003-05-02 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2003-04-25 | 290 | 300 | 285 | 300 | 8,000 | 300 |
| 2003-04-21 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2003-04-17 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2003-04-16 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2003-04-10 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2003-04-04 | 292 | 300 | 290 | 300 | 6,000 | 300 |
| 2003-04-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-03-27 | 280 | 300 | 275 | 300 | 7,000 | 300 |
| 2003-03-24 | 290 | 300 | 290 | 300 | 7,000 | 300 |
| 2003-03-18 | 290 | 300 | 290 | 300 | 9,000 | 300 |
| 2003-03-17 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2003-03-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-03-12 | 291 | 300 | 290 | 300 | 16,000 | 300 |
| 2003-03-10 | 300 | 305 | 300 | 300 | 8,000 | 300 |
| 2003-03-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-03-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-03-03 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2003-02-28 | 300 | 310 | 300 | 300 | 11,000 | 300 |
| 2003-02-27 | 300 | 310 | 300 | 310 | 12,000 | 310 |
| 2003-02-26 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 2003-02-25 | 300 | 310 | 300 | 310 | 6,000 | 310 |
| 2003-02-24 | 310 | 310 | 305 | 310 | 8,000 | 310 |
| 2003-02-21 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-02-20 | 310 | 315 | 310 | 315 | 5,000 | 315 |
| 2003-02-19 | 315 | 316 | 310 | 315 | 16,000 | 315 |
| 2003-02-17 | 329 | 330 | 305 | 330 | 26,000 | 330 |
| 2003-02-14 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2003-02-13 | 320 | 335 | 300 | 335 | 17,000 | 335 |
| 2003-02-12 | 325 | 340 | 310 | 340 | 9,000 | 340 |
| 2003-02-10 | 370 | 370 | 340 | 340 | 7,000 | 340 |
| 2003-02-07 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2003-02-05 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2003-02-03 | 345 | 360 | 345 | 360 | 4,000 | 360 |
| 2003-01-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-01-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-01-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-01-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-01-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-01-24 | 340 | 360 | 340 | 360 | 5,000 | 360 |
| 2003-01-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-01-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-01-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-01-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-01-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-01-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-01-15 | 330 | 340 | 330 | 340 | 3,000 | 340 |
| 2003-01-14 | 337 | 337 | 335 | 335 | 2,000 | 335 |
| 2003-01-10 | 355 | 355 | 340 | 340 | 5,000 | 340 |
| 2003-01-09 | 330 | 340 | 325 | 340 | 4,000 | 340 |
| 2003-01-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-01-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-01-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
