5903 SHINPO(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	375	375	370	370	1,800	370
2004-12-29	370	375	370	375	2,600	375
2004-12-28	365	370	362	370	3,600	370
2004-12-27	365	370	361	364	9,300	364
2004-12-24	375	376	365	365	15,600	365
2004-12-22	365	378	364	375	12,800	375
2004-12-21	360	366	351	361	7,300	361
2004-12-20	359	365	359	360	6,300	360
2004-12-17	351	360	351	360	3,800	360
2004-12-16	360	360	350	351	11,000	351
2004-12-15	370	380	350	351	29,600	351
2004-12-14	369	370	355	370	6,100	370
2004-12-13	355	380	353	375	15,700	375
2004-12-10	352	390	352	353	52,700	353
2004-12-09	353	354	350	352	30,600	352
2004-12-08	352	352	348	350	9,900	350
2004-12-07	350	351	348	350	35,000	350
2004-12-06	351	351	350	350	14,300	350
2004-12-03	350	350	350	350	6,800	350
2004-12-02	355	355	350	350	10,400	350
2004-12-01	351	358	351	355	3,300	355
2004-11-30	351	351	351	351	5,000	351
2004-11-29	350	355	350	351	13,000	351
2004-11-26	363	365	350	350	35,000	350
2004-11-25	370	370	365	365	19,000	365
2004-11-19	364	370	364	370	3,000	370
2004-11-18	371	371	370	370	2,000	370
2004-11-17	370	370	370	370	4,000	370
2004-11-16	370	370	370	370	2,000	370
2004-11-15	370	370	370	370	15,000	370
2004-11-12	370	375	370	375	4,000	375
2004-11-10	367	370	367	370	3,000	370
2004-11-09	365	367	365	367	6,000	367
2004-11-08	370	370	365	366	8,000	366
2004-11-05	365	370	365	370	2,000	370
2004-11-04	365	365	365	365	1,000	365
2004-11-02	365	365	365	365	7,000	365
2004-10-29	365	366	365	365	3,000	365
2004-10-28	365	365	365	365	2,000	365
2004-10-27	365	370	364	370	6,000	370
2004-10-26	370	370	364	365	15,000	365
2004-10-25	380	380	370	370	27,000	370
2004-10-22	375	375	365	365	21,000	365
2004-10-20	378	380	378	380	2,000	380
2004-10-19	380	380	380	380	2,000	380
2004-10-18	375	375	375	375	3,000	375
2004-10-15	373	375	373	375	2,000	375
2004-10-14	383	385	383	385	2,000	385
2004-10-12	391	410	391	410	12,000	410
2004-10-08	380	380	380	380	1,000	380
2004-10-07	376	380	376	379	15,000	379
2004-10-06	381	381	379	380	10,000	380
2004-10-05	385	385	385	385	3,000	385
2004-09-30	380	381	380	380	12,000	380
2004-09-29	381	381	380	380	8,000	380
2004-09-28	372	374	371	371	5,000	371
2004-09-24	390	390	372	380	30,000	380
2004-09-22	385	390	385	390	3,000	390
2004-09-21	400	400	390	390	7,000	390
2004-09-17	400	400	399	400	3,000	400
2004-09-14	410	410	400	400	5,000	400
2004-09-10	415	416	412	412	8,000	412
2004-09-08	410	411	410	410	20,000	410
2004-09-03	401	402	401	402	6,000	402
2004-09-02	400	400	400	400	7,000	400
2004-08-31	399	399	397	397	8,000	397
2004-08-30	400	400	400	400	2,000	400
2004-08-26	409	409	405	405	2,000	405
2004-08-25	415	430	410	410	11,000	410
2004-08-24	420	425	420	425	9,000	425
2004-08-23	427	430	427	430	11,000	430
2004-08-20	402	425	400	425	11,000	425
2004-08-19	395	395	395	395	1,000	395
2004-08-18	400	400	400	400	1,000	400
2004-08-16	405	405	405	405	2,000	405
2004-08-13	410	410	405	405	6,000	405
2004-08-12	416	416	416	416	1,000	416
2004-08-11	410	415	410	411	18,000	411
2004-08-10	396	440	396	410	48,000	410
2004-08-06	381	390	381	390	5,000	390
2004-08-05	390	390	390	390	1,000	390
2004-08-04	400	400	382	382	19,000	382
2004-08-03	395	395	395	395	3,000	395
2004-07-30	395	395	395	395	1,000	395
2004-07-29	398	400	395	400	5,000	400
2004-07-28	390	395	390	395	7,000	395
2004-07-27	395	395	390	390	4,000	390
2004-07-26	400	400	395	395	8,000	395
2004-07-23	405	405	395	395	2,000	395
2004-07-21	400	405	400	405	2,000	405
2004-07-16	390	405	390	405	5,000	405
2004-07-13	392	410	392	410	2,000	410
2004-07-12	410	420	410	410	7,000	410
2004-07-07	399	399	395	395	7,000	395
2004-07-06	399	400	390	400	6,000	400
2004-07-05	399	400	388	395	8,000	395
2004-07-02	400	403	399	400	8,000	400
2004-07-01	402	403	400	400	13,000	400
2004-06-30	405	407	405	407	2,000	407
2004-06-28	415	415	406	410	3,000	410
2004-06-25	420	425	415	415	12,000	415
2004-06-24	437	440	430	431	13,000	431
2004-06-23	444	447	444	445	11,000	445
2004-06-22	444	444	431	437	10,000	437
2004-06-21	438	440	435	440	5,000	440
2004-06-18	438	440	430	431	10,000	431
2004-06-17	437	438	426	430	18,000	430
2004-06-16	439	439	437	438	5,000	438
2004-06-15	435	438	435	438	16,000	438
2004-06-14	425	431	425	431	13,000	431
2004-06-10	421	428	421	427	13,000	427
2004-06-08	425	425	423	424	5,000	424
2004-06-07	424	425	424	425	2,000	425
2004-06-03	419	420	419	420	10,000	420
2004-06-01	420	420	420	420	1,000	420
2004-05-31	420	420	415	420	8,000	420
2004-05-28	414	416	414	415	23,000	415
2004-05-27	411	415	408	411	24,000	411
2004-05-25	415	415	414	414	2,000	414
2004-05-24	405	408	405	408	2,000	408
2004-05-20	402	405	402	405	3,000	405
2004-05-19	409	410	401	401	7,000	401
2004-05-18	406	410	406	408	10,000	408
2004-05-17	408	408	407	408	3,000	408
2004-05-14	411	415	409	410	11,000	410
2004-05-13	410	411	410	411	2,000	411
2004-05-12	410	430	410	430	6,000	430
2004-05-11	405	405	400	400	4,000	400
2004-05-10	440	440	420	420	12,000	420
2004-05-07	429	430	429	430	2,000	430
2004-04-30	429	430	429	430	6,000	430
2004-04-27	429	430	429	430	6,000	430
2004-04-26	429	430	424	430	9,000	430
2004-04-23	434	434	416	420	8,000	420
2004-04-22	418	425	418	420	11,000	420
2004-04-21	418	419	418	419	2,000	419
2004-04-20	410	425	410	415	24,000	415
2004-04-19	411	415	411	411	3,000	411
2004-04-16	410	415	410	411	17,000	411
2004-04-15	409	410	409	410	15,000	410
2004-04-14	411	411	410	410	7,000	410
2004-04-13	413	413	410	410	3,000	410
2004-04-12	410	425	409	410	17,000	410
2004-04-09	411	411	405	410	14,000	410
2004-04-08	412	412	409	410	17,000	410
2004-04-06	415	415	409	410	15,000	410
2004-04-05	415	417	410	415	25,000	415
2004-04-02	416	416	410	415	30,000	415
2004-04-01	413	415	410	415	6,000	415
2004-03-31	415	415	400	410	25,000	410
2004-03-30	400	400	399	400	6,000	400
2004-03-29	390	390	389	390	4,000	390
2004-03-26	384	385	384	384	5,000	384
2004-03-25	389	390	389	390	4,000	390
2004-03-24	380	390	379	390	3,000	390
2004-03-22	370	375	370	373	5,000	373
2004-03-19	370	370	370	370	2,000	370
2004-03-18	370	374	369	373	7,000	373
2004-03-17	373	373	373	373	1,000	373
2004-03-16	372	375	369	370	18,000	370
2004-03-15	370	375	370	375	6,000	375
2004-03-10	388	391	378	380	24,000	380
2004-03-09	377	378	377	378	2,000	378
2004-03-08	378	378	378	378	1,000	378
2004-03-04	381	381	375	375	3,000	375
2004-03-02	378	378	377	378	4,000	378
2004-03-01	376	376	375	375	3,000	375
2004-02-27	376	376	375	375	3,000	375
2004-02-26	375	375	375	375	1,000	375
2004-02-25	375	375	372	373	5,000	373
2004-02-24	370	375	370	375	6,000	375
2004-02-23	370	370	370	370	1,000	370
2004-02-19	370	370	355	370	14,000	370
2004-02-18	370	370	370	370	1,000	370
2004-02-17	370	370	355	370	4,000	370
2004-02-16	372	375	370	375	4,000	375
2004-02-13	350	390	350	370	18,000	370
2004-02-12	360	370	360	370	2,000	370
2004-02-10	406	409	370	370	11,000	370
2004-02-03	370	370	370	370	1,000	370
2004-02-02	370	370	370	370	2,000	370
2004-01-30	371	371	370	370	4,000	370
2004-01-23	373	374	373	374	2,000	374
2004-01-22	379	380	374	375	8,000	375
2004-01-19	375	385	375	385	2,000	385
2004-01-16	385	385	370	385	5,000	385
2004-01-15	395	400	395	400	10,000	400
2004-01-14	380	380	380	380	1,000	380
2004-01-13	395	395	380	380	5,000	380
2004-01-06	380	380	360	375	3,000	375

分割・併合履歴： [2001-06-26]1株→1.5株