5903 SHINPO(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 525 | 525 | 485 | 507 | 17,700 | 507 |
| 2005-12-29 | 530 | 530 | 522 | 527 | 6,500 | 527 |
| 2005-12-28 | 534 | 535 | 525 | 529 | 8,300 | 529 |
| 2005-12-27 | 539 | 540 | 528 | 530 | 24,300 | 530 |
| 2005-12-26 | 534 | 546 | 533 | 545 | 40,800 | 545 |
| 2005-12-22 | 533 | 538 | 533 | 535 | 6,500 | 535 |
| 2005-12-21 | 530 | 535 | 530 | 535 | 10,300 | 535 |
| 2005-12-20 | 528 | 534 | 528 | 534 | 11,300 | 534 |
| 2005-12-19 | 524 | 530 | 520 | 528 | 14,900 | 528 |
| 2005-12-16 | 515 | 520 | 514 | 519 | 16,300 | 519 |
| 2005-12-15 | 521 | 522 | 502 | 515 | 8,500 | 515 |
| 2005-12-14 | 521 | 525 | 519 | 521 | 10,600 | 521 |
| 2005-12-13 | 520 | 525 | 520 | 521 | 3,100 | 521 |
| 2005-12-12 | 499 | 530 | 499 | 520 | 29,000 | 520 |
| 2005-12-09 | 528 | 530 | 526 | 530 | 4,000 | 530 |
| 2005-12-08 | 525 | 530 | 524 | 530 | 10,600 | 530 |
| 2005-12-07 | 524 | 530 | 523 | 530 | 8,000 | 530 |
| 2005-12-06 | 528 | 529 | 519 | 525 | 11,200 | 525 |
| 2005-12-05 | 536 | 537 | 525 | 529 | 9,700 | 529 |
| 2005-12-02 | 543 | 544 | 530 | 535 | 7,400 | 535 |
| 2005-12-01 | 531 | 545 | 531 | 545 | 20,700 | 545 |
| 2005-11-30 | 518 | 537 | 518 | 532 | 41,200 | 532 |
| 2005-11-29 | 524 | 532 | 516 | 520 | 33,100 | 520 |
| 2005-11-28 | 520 | 525 | 515 | 520 | 18,300 | 520 |
| 2005-11-25 | 532 | 537 | 511 | 520 | 13,900 | 520 |
| 2005-11-24 | 499 | 548 | 499 | 532 | 48,000 | 532 |
| 2005-11-22 | 489 | 509 | 489 | 507 | 51,500 | 507 |
| 2005-11-21 | 491 | 497 | 473 | 490 | 18,300 | 490 |
| 2005-11-18 | 476 | 495 | 476 | 492 | 15,900 | 492 |
| 2005-11-17 | 475 | 480 | 475 | 476 | 9,300 | 476 |
| 2005-11-16 | 476 | 481 | 475 | 475 | 9,600 | 475 |
| 2005-11-15 | 480 | 480 | 472 | 475 | 9,600 | 475 |
| 2005-11-14 | 483 | 484 | 480 | 480 | 11,300 | 480 |
| 2005-11-11 | 484 | 485 | 481 | 481 | 11,600 | 481 |
| 2005-11-10 | 480 | 485 | 480 | 483 | 19,600 | 483 |
| 2005-11-09 | 480 | 482 | 479 | 481 | 7,400 | 481 |
| 2005-11-08 | 477 | 480 | 477 | 480 | 7,600 | 480 |
| 2005-11-07 | 479 | 480 | 477 | 477 | 10,000 | 477 |
| 2005-11-04 | 479 | 480 | 475 | 480 | 4,000 | 480 |
| 2005-11-02 | 485 | 486 | 476 | 480 | 6,500 | 480 |
| 2005-11-01 | 493 | 496 | 487 | 487 | 12,800 | 487 |
| 2005-10-31 | 478 | 490 | 478 | 490 | 7,300 | 490 |
| 2005-10-28 | 478 | 479 | 468 | 470 | 1,800 | 470 |
| 2005-10-27 | 474 | 478 | 474 | 478 | 6,400 | 478 |
| 2005-10-26 | 484 | 485 | 475 | 475 | 3,300 | 475 |
| 2005-10-25 | 479 | 500 | 478 | 486 | 23,100 | 486 |
| 2005-10-24 | 475 | 480 | 473 | 479 | 8,600 | 479 |
| 2005-10-21 | 469 | 474 | 469 | 474 | 15,100 | 474 |
| 2005-10-20 | 459 | 469 | 459 | 469 | 12,800 | 469 |
| 2005-10-19 | 453 | 460 | 453 | 460 | 1,500 | 460 |
| 2005-10-18 | 454 | 456 | 453 | 453 | 9,700 | 453 |
| 2005-10-17 | 451 | 453 | 445 | 453 | 19,000 | 453 |
| 2005-10-14 | 460 | 460 | 451 | 451 | 9,200 | 451 |
| 2005-10-13 | 460 | 461 | 455 | 460 | 5,700 | 460 |
| 2005-10-12 | 470 | 470 | 460 | 464 | 11,500 | 464 |
| 2005-10-11 | 475 | 476 | 470 | 470 | 25,400 | 470 |
| 2005-10-07 | 478 | 479 | 475 | 477 | 10,600 | 477 |
| 2005-10-06 | 485 | 486 | 462 | 478 | 39,200 | 478 |
| 2005-10-05 | 461 | 515 | 461 | 485 | 147,800 | 485 |
| 2005-10-04 | 435 | 475 | 435 | 460 | 45,000 | 460 |
| 2005-10-03 | 431 | 440 | 429 | 435 | 8,000 | 435 |
| 2005-09-30 | 427 | 436 | 426 | 435 | 7,100 | 435 |
| 2005-09-29 | 422 | 427 | 421 | 425 | 9,100 | 425 |
| 2005-09-28 | 430 | 430 | 423 | 423 | 6,100 | 423 |
| 2005-09-27 | 440 | 440 | 430 | 430 | 8,000 | 430 |
| 2005-09-26 | 439 | 440 | 436 | 439 | 9,400 | 439 |
| 2005-09-22 | 439 | 440 | 430 | 440 | 13,200 | 440 |
| 2005-09-21 | 425 | 440 | 423 | 439 | 18,900 | 439 |
| 2005-09-20 | 419 | 425 | 417 | 425 | 24,900 | 425 |
| 2005-09-16 | 415 | 416 | 415 | 415 | 24,500 | 415 |
| 2005-09-15 | 415 | 416 | 414 | 415 | 8,900 | 415 |
| 2005-09-14 | 414 | 415 | 411 | 414 | 29,200 | 414 |
| 2005-09-13 | 415 | 416 | 415 | 415 | 2,100 | 415 |
| 2005-09-12 | 414 | 415 | 414 | 415 | 12,600 | 415 |
| 2005-09-09 | 419 | 419 | 414 | 415 | 1,000 | 415 |
| 2005-09-08 | 416 | 417 | 416 | 416 | 800 | 416 |
| 2005-09-07 | 415 | 416 | 415 | 416 | 500 | 416 |
| 2005-09-06 | 415 | 415 | 414 | 415 | 1,300 | 415 |
| 2005-09-05 | 418 | 418 | 415 | 415 | 6,600 | 415 |
| 2005-09-02 | 417 | 418 | 416 | 418 | 6,300 | 418 |
| 2005-09-01 | 417 | 418 | 417 | 417 | 3,000 | 417 |
| 2005-08-31 | 422 | 424 | 418 | 418 | 6,400 | 418 |
| 2005-08-30 | 419 | 420 | 418 | 420 | 4,400 | 420 |
| 2005-08-29 | 417 | 420 | 415 | 420 | 5,000 | 420 |
| 2005-08-26 | 413 | 416 | 411 | 412 | 5,600 | 412 |
| 2005-08-25 | 419 | 420 | 413 | 413 | 6,700 | 413 |
| 2005-08-24 | 419 | 420 | 410 | 420 | 20,100 | 420 |
| 2005-08-23 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2005-08-22 | 421 | 421 | 420 | 421 | 2,300 | 421 |
| 2005-08-19 | 422 | 426 | 421 | 421 | 8,900 | 421 |
| 2005-08-18 | 422 | 422 | 422 | 422 | 1,900 | 422 |
| 2005-08-17 | 422 | 424 | 421 | 423 | 1,000 | 423 |
| 2005-08-16 | 425 | 426 | 420 | 421 | 10,300 | 421 |
| 2005-08-15 | 422 | 430 | 422 | 425 | 4,700 | 425 |
| 2005-08-12 | 420 | 422 | 420 | 422 | 4,000 | 422 |
| 2005-08-11 | 427 | 427 | 422 | 423 | 3,400 | 423 |
| 2005-08-10 | 417 | 430 | 415 | 420 | 18,200 | 420 |
| 2005-08-09 | 418 | 418 | 415 | 418 | 4,200 | 418 |
| 2005-08-08 | 420 | 420 | 417 | 417 | 4,900 | 417 |
| 2005-08-05 | 427 | 428 | 420 | 420 | 4,000 | 420 |
| 2005-08-04 | 430 | 431 | 421 | 425 | 3,900 | 425 |
| 2005-08-03 | 430 | 430 | 428 | 428 | 400 | 428 |
| 2005-08-02 | 429 | 439 | 426 | 428 | 9,400 | 428 |
| 2005-08-01 | 425 | 425 | 421 | 425 | 1,700 | 425 |
| 2005-07-29 | 422 | 422 | 421 | 422 | 1,000 | 422 |
| 2005-07-28 | 431 | 432 | 419 | 422 | 7,300 | 422 |
| 2005-07-27 | 428 | 430 | 428 | 430 | 4,000 | 430 |
| 2005-07-26 | 422 | 431 | 422 | 429 | 5,100 | 429 |
| 2005-07-25 | 422 | 423 | 421 | 422 | 3,900 | 422 |
| 2005-07-22 | 422 | 423 | 422 | 422 | 1,000 | 422 |
| 2005-07-21 | 425 | 425 | 420 | 422 | 5,500 | 422 |
| 2005-07-20 | 425 | 425 | 420 | 423 | 3,700 | 423 |
| 2005-07-19 | 423 | 425 | 422 | 425 | 5,600 | 425 |
| 2005-07-15 | 425 | 426 | 420 | 422 | 2,700 | 422 |
| 2005-07-14 | 423 | 425 | 421 | 422 | 8,000 | 422 |
| 2005-07-13 | 426 | 427 | 422 | 425 | 3,900 | 425 |
| 2005-07-12 | 426 | 427 | 426 | 426 | 2,200 | 426 |
| 2005-07-11 | 421 | 426 | 421 | 426 | 15,000 | 426 |
| 2005-07-08 | 425 | 425 | 421 | 425 | 4,700 | 425 |
| 2005-07-07 | 430 | 432 | 425 | 425 | 3,800 | 425 |
| 2005-07-06 | 434 | 435 | 429 | 429 | 3,400 | 429 |
| 2005-07-05 | 431 | 432 | 429 | 431 | 7,200 | 431 |
| 2005-07-04 | 431 | 439 | 430 | 431 | 7,600 | 431 |
| 2005-07-01 | 418 | 434 | 418 | 431 | 9,500 | 431 |
| 2005-06-30 | 409 | 419 | 409 | 416 | 9,800 | 416 |
| 2005-06-29 | 419 | 420 | 411 | 411 | 16,500 | 411 |
| 2005-06-28 | 440 | 441 | 413 | 420 | 23,800 | 420 |
| 2005-06-27 | 464 | 465 | 428 | 439 | 16,200 | 439 |
| 2005-06-24 | 461 | 470 | 461 | 467 | 26,000 | 467 |
| 2005-06-23 | 460 | 465 | 460 | 461 | 8,900 | 461 |
| 2005-06-22 | 460 | 465 | 460 | 461 | 17,500 | 461 |
| 2005-06-21 | 460 | 464 | 460 | 460 | 11,000 | 460 |
| 2005-06-20 | 463 | 465 | 460 | 464 | 12,800 | 464 |
| 2005-06-17 | 463 | 465 | 461 | 465 | 13,200 | 465 |
| 2005-06-16 | 463 | 464 | 461 | 462 | 16,500 | 462 |
| 2005-06-15 | 465 | 467 | 462 | 464 | 7,300 | 464 |
| 2005-06-14 | 460 | 465 | 459 | 465 | 18,200 | 465 |
| 2005-06-13 | 462 | 463 | 459 | 461 | 2,600 | 461 |
| 2005-06-10 | 460 | 465 | 460 | 462 | 9,100 | 462 |
| 2005-06-09 | 460 | 460 | 458 | 459 | 3,600 | 459 |
| 2005-06-08 | 460 | 460 | 456 | 460 | 3,200 | 460 |
| 2005-06-07 | 460 | 460 | 458 | 460 | 5,700 | 460 |
| 2005-06-06 | 460 | 461 | 460 | 460 | 7,500 | 460 |
| 2005-06-03 | 460 | 461 | 459 | 460 | 5,100 | 460 |
| 2005-06-02 | 460 | 461 | 458 | 460 | 4,800 | 460 |
| 2005-06-01 | 462 | 462 | 458 | 458 | 3,600 | 458 |
| 2005-05-31 | 460 | 462 | 460 | 462 | 4,800 | 462 |
| 2005-05-30 | 459 | 464 | 451 | 460 | 13,800 | 460 |
| 2005-05-27 | 454 | 464 | 454 | 460 | 16,000 | 460 |
| 2005-05-26 | 457 | 458 | 449 | 453 | 6,500 | 453 |
| 2005-05-25 | 457 | 458 | 443 | 450 | 8,400 | 450 |
| 2005-05-24 | 460 | 464 | 460 | 460 | 2,500 | 460 |
| 2005-05-23 | 451 | 462 | 450 | 460 | 1,300 | 460 |
| 2005-05-20 | 460 | 460 | 450 | 450 | 4,200 | 450 |
| 2005-05-19 | 460 | 461 | 459 | 460 | 3,400 | 460 |
| 2005-05-18 | 465 | 465 | 459 | 460 | 4,200 | 460 |
| 2005-05-17 | 466 | 468 | 464 | 465 | 12,000 | 465 |
| 2005-05-16 | 470 | 470 | 466 | 466 | 500 | 466 |
| 2005-05-13 | 470 | 470 | 465 | 465 | 4,200 | 465 |
| 2005-05-12 | 471 | 471 | 467 | 467 | 7,000 | 467 |
| 2005-05-11 | 470 | 471 | 470 | 471 | 3,600 | 471 |
| 2005-05-10 | 471 | 480 | 470 | 470 | 9,800 | 470 |
| 2005-05-09 | 472 | 473 | 470 | 470 | 5,300 | 470 |
| 2005-05-06 | 467 | 470 | 467 | 470 | 3,200 | 470 |
| 2005-05-02 | 465 | 468 | 465 | 466 | 2,300 | 466 |
| 2005-04-28 | 467 | 467 | 460 | 465 | 4,300 | 465 |
| 2005-04-27 | 470 | 470 | 461 | 470 | 4,500 | 470 |
| 2005-04-26 | 465 | 473 | 465 | 470 | 4,000 | 470 |
| 2005-04-25 | 470 | 472 | 470 | 470 | 7,600 | 470 |
| 2005-04-22 | 469 | 470 | 463 | 470 | 4,400 | 470 |
| 2005-04-21 | 460 | 467 | 459 | 465 | 3,500 | 465 |
| 2005-04-20 | 462 | 465 | 459 | 460 | 7,200 | 460 |
| 2005-04-19 | 468 | 469 | 463 | 463 | 7,600 | 463 |
| 2005-04-18 | 485 | 485 | 469 | 470 | 10,700 | 470 |
| 2005-04-15 | 487 | 488 | 484 | 485 | 8,600 | 485 |
| 2005-04-14 | 485 | 489 | 483 | 489 | 8,100 | 489 |
| 2005-04-13 | 485 | 486 | 484 | 486 | 23,600 | 486 |
| 2005-04-12 | 475 | 485 | 475 | 485 | 22,100 | 485 |
| 2005-04-11 | 474 | 475 | 470 | 474 | 13,200 | 474 |
| 2005-04-08 | 470 | 473 | 470 | 470 | 14,500 | 470 |
| 2005-04-07 | 462 | 469 | 462 | 467 | 6,800 | 467 |
| 2005-04-06 | 464 | 465 | 461 | 461 | 12,200 | 461 |
| 2005-04-05 | 460 | 462 | 459 | 461 | 8,200 | 461 |
| 2005-04-04 | 455 | 464 | 455 | 459 | 5,300 | 459 |
| 2005-04-01 | 453 | 454 | 453 | 453 | 5,200 | 453 |
| 2005-03-31 | 451 | 455 | 450 | 453 | 6,900 | 453 |
| 2005-03-30 | 449 | 455 | 449 | 455 | 6,100 | 455 |
| 2005-03-29 | 450 | 460 | 448 | 449 | 12,200 | 449 |
| 2005-03-28 | 450 | 451 | 440 | 446 | 7,000 | 446 |
| 2005-03-25 | 460 | 461 | 452 | 452 | 11,600 | 452 |
| 2005-03-24 | 449 | 452 | 449 | 452 | 5,400 | 452 |
| 2005-03-23 | 450 | 457 | 449 | 449 | 6,800 | 449 |
| 2005-03-22 | 444 | 450 | 444 | 450 | 9,900 | 450 |
| 2005-03-18 | 445 | 447 | 444 | 444 | 7,400 | 444 |
| 2005-03-17 | 444 | 450 | 444 | 445 | 3,100 | 445 |
| 2005-03-16 | 449 | 460 | 441 | 441 | 19,300 | 441 |
| 2005-03-15 | 454 | 455 | 446 | 448 | 8,600 | 448 |
| 2005-03-14 | 475 | 476 | 443 | 455 | 23,200 | 455 |
| 2005-03-11 | 435 | 475 | 435 | 475 | 50,700 | 475 |
| 2005-03-10 | 433 | 438 | 429 | 432 | 13,600 | 432 |
| 2005-03-09 | 432 | 433 | 431 | 433 | 7,600 | 433 |
| 2005-03-08 | 431 | 433 | 430 | 432 | 7,100 | 432 |
| 2005-03-07 | 431 | 434 | 430 | 431 | 11,700 | 431 |
| 2005-03-04 | 425 | 432 | 425 | 432 | 23,800 | 432 |
| 2005-03-03 | 425 | 426 | 423 | 426 | 1,300 | 426 |
| 2005-03-02 | 425 | 426 | 420 | 420 | 15,100 | 420 |
| 2005-03-01 | 412 | 425 | 410 | 425 | 7,900 | 425 |
| 2005-02-28 | 410 | 426 | 410 | 425 | 18,400 | 425 |
| 2005-02-25 | 408 | 410 | 408 | 410 | 10,200 | 410 |
| 2005-02-24 | 409 | 413 | 406 | 410 | 6,000 | 410 |
| 2005-02-23 | 410 | 415 | 399 | 410 | 19,500 | 410 |
| 2005-02-22 | 420 | 421 | 418 | 419 | 8,100 | 419 |
| 2005-02-21 | 420 | 421 | 419 | 421 | 6,900 | 421 |
| 2005-02-18 | 420 | 420 | 418 | 418 | 6,700 | 418 |
| 2005-02-17 | 423 | 423 | 420 | 423 | 3,100 | 423 |
| 2005-02-16 | 421 | 425 | 420 | 425 | 13,500 | 425 |
| 2005-02-15 | 425 | 425 | 421 | 421 | 5,000 | 421 |
| 2005-02-14 | 421 | 427 | 421 | 421 | 10,300 | 421 |
| 2005-02-10 | 418 | 421 | 418 | 421 | 15,000 | 421 |
| 2005-02-09 | 418 | 419 | 415 | 417 | 4,500 | 417 |
| 2005-02-08 | 413 | 419 | 413 | 415 | 9,800 | 415 |
| 2005-02-07 | 411 | 413 | 410 | 413 | 13,800 | 413 |
| 2005-02-04 | 413 | 414 | 412 | 413 | 1,500 | 413 |
| 2005-02-03 | 415 | 415 | 412 | 414 | 3,900 | 414 |
| 2005-02-02 | 411 | 416 | 411 | 415 | 12,500 | 415 |
| 2005-02-01 | 410 | 413 | 410 | 411 | 2,800 | 411 |
| 2005-01-31 | 415 | 415 | 410 | 411 | 1,400 | 411 |
| 2005-01-28 | 414 | 415 | 410 | 410 | 13,900 | 410 |
| 2005-01-27 | 415 | 416 | 414 | 414 | 3,700 | 414 |
| 2005-01-26 | 413 | 415 | 413 | 415 | 1,100 | 415 |
| 2005-01-25 | 415 | 415 | 410 | 413 | 7,400 | 413 |
| 2005-01-24 | 410 | 415 | 410 | 413 | 3,600 | 413 |
| 2005-01-21 | 408 | 410 | 407 | 410 | 3,500 | 410 |
| 2005-01-20 | 404 | 409 | 404 | 405 | 5,000 | 405 |
| 2005-01-19 | 403 | 405 | 400 | 403 | 3,500 | 403 |
| 2005-01-18 | 399 | 402 | 397 | 400 | 14,400 | 400 |
| 2005-01-17 | 390 | 400 | 390 | 397 | 7,500 | 397 |
| 2005-01-14 | 390 | 392 | 388 | 389 | 700 | 389 |
| 2005-01-13 | 390 | 391 | 386 | 388 | 2,500 | 388 |
| 2005-01-12 | 397 | 409 | 388 | 388 | 8,000 | 388 |
| 2005-01-11 | 385 | 405 | 385 | 399 | 13,500 | 399 |
| 2005-01-07 | 385 | 385 | 385 | 385 | 3,600 | 385 |
| 2005-01-06 | 379 | 381 | 375 | 380 | 17,300 | 380 |
| 2005-01-05 | 373 | 379 | 373 | 376 | 2,800 | 376 |
| 2005-01-04 | 372 | 373 | 372 | 372 | 900 | 372 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
