5903 SHINPO(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	413	416	400	415	5,400	415
2006-12-28	415	415	414	414	2,400	414
2006-12-27	412	420	412	412	1,600	412
2006-12-26	417	418	412	412	5,600	412
2006-12-25	424	429	419	419	4,200	419
2006-12-22	425	425	419	421	2,600	421
2006-12-21	425	426	423	425	3,300	425
2006-12-20	420	425	419	422	1,800	422
2006-12-19	417	419	417	419	2,400	419
2006-12-18	416	417	411	417	5,900	417
2006-12-15	416	417	416	416	600	416
2006-12-14	425	425	415	415	1,800	415
2006-12-13	415	420	414	420	2,000	420
2006-12-12	414	415	408	415	5,000	415
2006-12-11	428	429	413	415	6,600	415
2006-12-08	410	419	410	415	2,100	415
2006-12-07	405	410	402	410	10,600	410
2006-12-06	405	413	402	402	6,900	402
2006-12-05	401	409	401	405	2,600	405
2006-12-04	401	402	400	401	2,800	401
2006-12-01	400	402	400	401	4,400	401
2006-11-30	403	406	399	400	1,400	400
2006-11-29	404	405	402	403	2,400	403
2006-11-28	400	404	400	400	4,900	400
2006-11-27	400	403	399	402	4,000	402
2006-11-24	399	403	398	402	6,600	402
2006-11-22	409	410	398	409	5,500	409
2006-11-21	410	411	406	409	2,700	409
2006-11-20	420	421	400	410	10,000	410
2006-11-17	419	425	419	420	1,100	420
2006-11-16	419	424	417	424	3,600	424
2006-11-15	419	420	419	420	800	420
2006-11-14	420	421	420	420	2,600	420
2006-11-13	421	422	418	419	4,200	419
2006-11-10	424	430	421	425	5,100	425
2006-11-09	421	425	420	425	1,000	425
2006-11-08	426	431	424	429	1,100	429
2006-11-07	425	430	423	430	600	430
2006-11-06	423	424	421	422	2,600	422
2006-11-02	428	428	425	425	800	425
2006-11-01	425	429	425	427	900	427
2006-10-31	427	428	421	426	1,200	426
2006-10-30	440	444	429	430	10,100	430
2006-10-27	441	442	441	442	200	442
2006-10-26	445	445	442	442	5,300	442
2006-10-25	458	459	444	445	12,500	445
2006-10-24	444	445	444	444	6,600	444
2006-10-23	443	445	441	442	1,700	442
2006-10-20	435	447	435	444	3,100	444
2006-10-19	431	436	430	436	3,300	436
2006-10-18	431	431	430	430	400	430
2006-10-17	431	436	431	432	800	432
2006-10-13	420	434	420	434	3,900	434
2006-10-12	419	420	419	419	2,600	419
2006-10-11	422	423	419	419	9,800	419
2006-10-10	429	436	422	422	14,600	422
2006-10-06	422	423	422	422	5,100	422
2006-10-05	428	428	422	422	7,400	422
2006-10-04	427	428	427	428	1,000	428
2006-10-03	425	430	425	428	1,600	428
2006-10-02	421	430	421	426	12,500	426
2006-09-29	425	425	421	422	4,000	422
2006-09-28	422	422	420	422	1,400	422
2006-09-27	423	425	420	421	7,200	421
2006-09-26	424	425	422	423	3,700	423
2006-09-25	419	425	418	425	7,500	425
2006-09-22	420	425	420	425	17,100	425
2006-09-21	429	440	429	430	18,800	430
2006-09-20	430	430	421	425	12,900	425
2006-09-19	433	435	430	430	14,500	430
2006-09-15	435	435	430	431	6,600	431
2006-09-14	435	435	430	434	5,300	434
2006-09-13	434	440	434	435	9,200	435
2006-09-12	440	440	434	434	6,100	434
2006-09-11	440	470	439	440	8,900	440
2006-09-08	440	440	439	439	2,400	439
2006-09-07	439	443	435	440	3,500	440
2006-09-06	436	440	434	440	4,000	440
2006-09-05	435	436	435	436	3,700	436
2006-09-04	430	436	428	436	3,500	436
2006-09-01	428	431	428	428	1,900	428
2006-08-31	428	430	425	427	2,800	427
2006-08-30	434	435	425	425	10,000	425
2006-08-29	435	441	434	435	23,100	435
2006-08-28	448	453	432	435	11,500	435
2006-08-25	455	455	448	448	3,500	448
2006-08-24	455	455	448	450	6,800	450
2006-08-23	446	455	446	454	5,900	454
2006-08-22	443	444	443	444	3,500	444
2006-08-21	440	444	439	444	10,400	444
2006-08-18	436	440	430	435	5,800	435
2006-08-17	428	437	425	432	5,500	432
2006-08-16	429	461	424	425	33,200	425
2006-08-15	422	426	421	425	10,500	425
2006-08-14	440	441	420	420	11,000	420
2006-08-11	440	450	430	440	2,800	440
2006-08-10	459	464	439	445	10,000	445
2006-08-09	430	458	430	450	13,000	450
2006-08-08	422	430	422	425	5,200	425
2006-08-07	421	423	421	422	7,000	422
2006-08-04	420	421	418	421	7,600	421
2006-08-03	426	430	420	420	5,500	420
2006-08-02	429	430	425	425	7,700	425
2006-08-01	429	432	428	430	5,200	430
2006-07-31	429	433	429	433	5,300	433
2006-07-28	437	437	429	430	6,000	430
2006-07-27	430	444	418	440	10,600	440
2006-07-26	431	436	429	430	5,100	430
2006-07-25	428	435	428	431	17,500	431
2006-07-24	434	435	427	428	7,300	428
2006-07-21	434	435	427	434	6,500	434
2006-07-20	425	440	425	435	6,500	435
2006-07-19	439	440	425	425	6,900	425
2006-07-18	461	461	435	440	6,200	440
2006-07-14	473	474	460	460	8,500	460
2006-07-13	473	476	471	473	7,800	473
2006-07-12	483	483	475	475	2,500	475
2006-07-11	482	483	480	483	4,700	483
2006-07-10	483	484	478	480	12,700	480
2006-07-07	484	484	482	484	4,200	484
2006-07-06	484	485	482	484	3,100	484
2006-07-05	488	489	484	484	11,100	484
2006-07-04	489	490	484	486	10,600	486
2006-07-03	485	490	483	485	12,700	485
2006-06-30	489	490	482	485	21,300	485
2006-06-29	485	489	470	489	9,100	489
2006-06-28	478	485	468	485	33,400	485
2006-06-27	502	503	480	485	26,400	485
2006-06-26	517	518	503	509	53,200	509
2006-06-23	513	515	507	515	7,300	515
2006-06-22	517	518	500	512	19,900	512
2006-06-21	529	533	510	519	44,300	519
2006-06-20	504	508	502	502	13,700	502
2006-06-19	500	506	500	506	6,300	506
2006-06-16	502	509	500	500	17,000	500
2006-06-15	499	505	496	505	15,400	505
2006-06-14	490	501	490	498	10,700	498
2006-06-13	489	495	484	491	7,200	491
2006-06-12	480	494	470	490	7,100	490
2006-06-09	469	478	469	470	23,400	470
2006-06-08	490	490	468	470	19,700	470
2006-06-07	490	492	486	490	20,400	490
2006-06-06	500	501	490	490	15,800	490
2006-06-05	501	508	493	505	17,900	505
2006-06-02	509	510	494	503	19,500	503
2006-06-01	509	514	500	512	23,700	512
2006-05-31	514	518	509	510	16,000	510
2006-05-30	530	532	510	514	25,500	514
2006-05-29	539	541	530	531	15,100	531
2006-05-26	526	540	526	540	8,200	540
2006-05-25	529	536	522	535	9,700	535
2006-05-24	533	536	525	530	18,300	530
2006-05-23	535	536	531	536	6,300	536
2006-05-22	532	542	531	536	27,200	536
2006-05-19	510	530	506	530	11,000	530
2006-05-18	510	512	508	511	4,200	511
2006-05-17	517	520	508	510	12,000	510
2006-05-16	522	530	516	518	14,000	518
2006-05-15	520	526	519	524	6,400	524
2006-05-12	523	533	515	520	17,300	520
2006-05-11	525	530	522	524	14,300	524
2006-05-10	528	529	524	525	7,000	525
2006-05-09	522	528	522	524	12,700	524
2006-05-08	524	525	523	523	5,800	523
2006-05-02	523	525	522	523	2,300	523
2006-05-01	520	525	520	525	5,400	525
2006-04-28	520	524	520	522	3,000	522
2006-04-27	520	520	519	520	4,500	520
2006-04-26	520	521	520	520	4,300	520
2006-04-25	522	527	522	525	3,300	525
2006-04-24	531	532	523	523	7,900	523
2006-04-21	520	526	518	526	7,400	526
2006-04-20	522	524	518	522	9,500	522
2006-04-19	530	531	522	522	13,600	522
2006-04-18	530	533	521	530	10,600	530
2006-04-17	534	535	527	534	19,100	534
2006-04-14	530	534	530	534	4,300	534
2006-04-13	534	536	530	531	7,900	531
2006-04-12	536	540	531	536	19,200	536
2006-04-11	544	545	539	540	14,400	540
2006-04-10	543	557	540	545	13,000	545
2006-04-07	538	540	535	538	4,700	538
2006-04-06	532	545	530	540	6,600	540
2006-04-05	535	540	531	536	8,800	536
2006-04-04	540	544	535	535	17,700	535
2006-04-03	526	544	525	540	26,000	540
2006-03-31	529	530	526	526	10,400	526
2006-03-30	522	530	522	528	18,000	528
2006-03-29	520	523	520	523	2,900	523
2006-03-28	521	525	520	523	3,200	523
2006-03-27	524	527	522	522	9,000	522
2006-03-24	524	526	520	525	3,600	525
2006-03-23	524	528	524	528	5,900	528
2006-03-22	529	530	510	529	12,900	529
2006-03-20	528	531	528	528	12,200	528
2006-03-17	528	530	525	530	5,800	530
2006-03-16	530	531	528	529	12,000	529
2006-03-15	529	535	529	531	12,100	531
2006-03-14	527	530	527	530	6,800	530
2006-03-13	526	527	525	527	2,300	527
2006-03-10	524	530	524	525	10,900	525
2006-03-09	515	524	515	521	8,600	521
2006-03-08	510	520	510	516	3,900	516
2006-03-07	514	516	510	510	5,300	510
2006-03-06	520	521	513	516	2,800	516
2006-03-03	522	525	515	525	7,900	525
2006-03-02	525	526	522	526	12,000	526
2006-03-01	535	536	525	525	16,000	525
2006-02-28	518	565	517	535	45,100	535
2006-02-27	505	519	505	518	9,700	518
2006-02-24	500	515	499	502	15,500	502
2006-02-23	499	500	490	500	5,500	500
2006-02-22	500	500	489	490	2,800	490
2006-02-21	485	489	479	488	11,700	488
2006-02-20	499	500	481	486	10,800	486
2006-02-17	529	530	500	500	12,800	500
2006-02-16	545	560	530	531	40,800	531
2006-02-15	482	575	482	545	51,200	545
2006-02-14	500	500	480	481	14,200	481
2006-02-13	505	506	500	500	2,500	500
2006-02-10	515	520	501	506	17,800	506
2006-02-09	515	516	512	512	6,000	512
2006-02-08	511	516	511	515	4,700	515
2006-02-07	520	520	513	515	2,500	515
2006-02-06	519	521	516	519	3,400	519
2006-02-03	526	530	519	520	2,900	520
2006-02-02	540	546	525	525	10,700	525
2006-02-01	533	538	533	537	7,600	537
2006-01-31	525	533	525	531	8,400	531
2006-01-30	510	530	510	520	18,200	520
2006-01-27	520	521	504	507	15,100	507
2006-01-26	523	525	514	523	3,700	523
2006-01-25	501	525	501	523	16,800	523
2006-01-24	536	537	510	510	8,500	510
2006-01-23	547	548	500	511	16,100	511
2006-01-20	594	595	567	571	9,600	571
2006-01-19	539	594	520	594	43,100	594
2006-01-18	599	600	550	550	45,400	550
2006-01-17	594	600	580	600	117,800	600
2006-01-16	579	599	577	599	34,300	599
2006-01-13	565	595	565	576	45,700	576
2006-01-12	564	572	564	566	9,500	566
2006-01-11	570	574	560	565	30,600	565
2006-01-10	540	579	540	572	67,900	572
2006-01-06	532	550	531	541	28,300	541
2006-01-05	517	535	517	535	7,000	535
2006-01-04	514	530	512	516	8,500	516

分割・併合履歴： [2001-06-26]1株→1.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30