5903 SHINPO(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 295 | 295 | 290 | 291 | 2,800 | 291 |
| 2007-12-27 | 295 | 296 | 295 | 296 | 2,200 | 296 |
| 2007-12-26 | 296 | 296 | 296 | 296 | 400 | 296 |
| 2007-12-25 | 300 | 300 | 295 | 295 | 2,600 | 295 |
| 2007-12-21 | 291 | 298 | 290 | 295 | 4,300 | 295 |
| 2007-12-20 | 298 | 300 | 290 | 291 | 9,600 | 291 |
| 2007-12-19 | 305 | 305 | 298 | 298 | 3,300 | 298 |
| 2007-12-18 | 306 | 306 | 301 | 305 | 6,200 | 305 |
| 2007-12-17 | 318 | 318 | 306 | 306 | 11,400 | 306 |
| 2007-12-14 | 305 | 305 | 300 | 304 | 4,000 | 304 |
| 2007-12-13 | 305 | 310 | 300 | 300 | 5,600 | 300 |
| 2007-12-12 | 290 | 296 | 290 | 295 | 1,700 | 295 |
| 2007-12-11 | 290 | 297 | 285 | 290 | 5,000 | 290 |
| 2007-12-10 | 287 | 288 | 284 | 284 | 7,400 | 284 |
| 2007-12-07 | 283 | 284 | 281 | 284 | 4,000 | 284 |
| 2007-12-06 | 280 | 281 | 267 | 280 | 12,900 | 280 |
| 2007-12-05 | 276 | 281 | 275 | 280 | 16,600 | 280 |
| 2007-12-04 | 266 | 280 | 266 | 270 | 5,600 | 270 |
| 2007-12-03 | 269 | 269 | 264 | 264 | 500 | 264 |
| 2007-11-30 | 264 | 275 | 260 | 260 | 6,300 | 260 |
| 2007-11-29 | 259 | 261 | 259 | 260 | 8,700 | 260 |
| 2007-11-28 | 259 | 260 | 259 | 259 | 4,900 | 259 |
| 2007-11-27 | 255 | 260 | 255 | 259 | 11,400 | 259 |
| 2007-11-26 | 259 | 259 | 255 | 256 | 6,000 | 256 |
| 2007-11-22 | 265 | 266 | 257 | 257 | 4,700 | 257 |
| 2007-11-21 | 256 | 260 | 256 | 257 | 1,300 | 257 |
| 2007-11-20 | 257 | 258 | 255 | 257 | 16,900 | 257 |
| 2007-11-19 | 260 | 260 | 257 | 257 | 1,500 | 257 |
| 2007-11-16 | 260 | 262 | 258 | 260 | 3,800 | 260 |
| 2007-11-15 | 260 | 261 | 258 | 260 | 18,500 | 260 |
| 2007-11-14 | 259 | 264 | 259 | 259 | 38,900 | 259 |
| 2007-11-13 | 260 | 261 | 256 | 256 | 24,600 | 256 |
| 2007-11-12 | 269 | 270 | 256 | 264 | 43,800 | 264 |
| 2007-11-09 | 268 | 269 | 264 | 265 | 54,900 | 265 |
| 2007-11-08 | 270 | 271 | 267 | 269 | 60,100 | 269 |
| 2007-11-07 | 274 | 276 | 271 | 271 | 67,400 | 271 |
| 2007-11-06 | 278 | 280 | 272 | 273 | 69,400 | 273 |
| 2007-11-05 | 266 | 277 | 263 | 274 | 156,900 | 274 |
| 2007-11-02 | 267 | 268 | 263 | 263 | 32,400 | 263 |
| 2007-11-01 | 273 | 274 | 266 | 270 | 34,800 | 270 |
| 2007-10-31 | 273 | 273 | 271 | 273 | 5,000 | 273 |
| 2007-10-30 | 271 | 272 | 266 | 269 | 17,900 | 269 |
| 2007-10-29 | 270 | 273 | 267 | 273 | 19,600 | 273 |
| 2007-10-26 | 276 | 277 | 266 | 267 | 14,700 | 267 |
| 2007-10-25 | 281 | 282 | 270 | 270 | 25,100 | 270 |
| 2007-10-24 | 276 | 280 | 270 | 270 | 28,300 | 270 |
| 2007-10-23 | 276 | 282 | 272 | 280 | 12,000 | 280 |
| 2007-10-22 | 280 | 281 | 269 | 275 | 15,200 | 275 |
| 2007-10-19 | 294 | 294 | 277 | 278 | 20,100 | 278 |
| 2007-10-18 | 295 | 298 | 289 | 295 | 26,000 | 295 |
| 2007-10-17 | 300 | 301 | 295 | 296 | 15,100 | 296 |
| 2007-10-16 | 310 | 310 | 300 | 301 | 9,700 | 301 |
| 2007-10-15 | 310 | 315 | 305 | 315 | 5,300 | 315 |
| 2007-10-12 | 317 | 317 | 310 | 310 | 9,100 | 310 |
| 2007-10-11 | 324 | 325 | 313 | 315 | 12,900 | 315 |
| 2007-10-10 | 379 | 380 | 320 | 320 | 20,700 | 320 |
| 2007-10-09 | 328 | 329 | 320 | 320 | 4,000 | 320 |
| 2007-10-05 | 320 | 320 | 318 | 320 | 700 | 320 |
| 2007-10-04 | 316 | 316 | 310 | 314 | 1,200 | 314 |
| 2007-10-03 | 302 | 310 | 300 | 310 | 1,000 | 310 |
| 2007-10-02 | 299 | 303 | 299 | 300 | 10,000 | 300 |
| 2007-10-01 | 315 | 315 | 290 | 290 | 20,200 | 290 |
| 2007-09-28 | 315 | 317 | 315 | 315 | 3,000 | 315 |
| 2007-09-27 | 321 | 321 | 314 | 316 | 24,000 | 316 |
| 2007-09-26 | 321 | 322 | 321 | 321 | 4,200 | 321 |
| 2007-09-25 | 325 | 328 | 321 | 321 | 1,700 | 321 |
| 2007-09-21 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2007-09-20 | 335 | 335 | 329 | 330 | 2,500 | 330 |
| 2007-09-19 | 335 | 335 | 334 | 335 | 600 | 335 |
| 2007-09-18 | 329 | 331 | 329 | 331 | 2,500 | 331 |
| 2007-09-14 | 340 | 341 | 329 | 330 | 1,000 | 330 |
| 2007-09-13 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2007-09-11 | 356 | 360 | 350 | 350 | 1,800 | 350 |
| 2007-09-10 | 349 | 363 | 349 | 355 | 4,900 | 355 |
| 2007-09-07 | 340 | 342 | 334 | 341 | 900 | 341 |
| 2007-09-06 | 335 | 340 | 335 | 340 | 400 | 340 |
| 2007-09-05 | 340 | 345 | 335 | 335 | 1,400 | 335 |
| 2007-09-04 | 331 | 336 | 331 | 335 | 1,800 | 335 |
| 2007-09-03 | 340 | 340 | 335 | 337 | 800 | 337 |
| 2007-08-31 | 350 | 350 | 332 | 336 | 2,700 | 336 |
| 2007-08-30 | 349 | 360 | 349 | 360 | 1,700 | 360 |
| 2007-08-29 | 346 | 347 | 344 | 345 | 400 | 345 |
| 2007-08-28 | 348 | 349 | 348 | 349 | 400 | 349 |
| 2007-08-27 | 349 | 351 | 349 | 350 | 20,900 | 350 |
| 2007-08-24 | 370 | 371 | 360 | 362 | 800 | 362 |
| 2007-08-23 | 360 | 360 | 359 | 360 | 1,200 | 360 |
| 2007-08-22 | 360 | 370 | 359 | 360 | 600 | 360 |
| 2007-08-21 | 360 | 365 | 360 | 360 | 1,600 | 360 |
| 2007-08-20 | 370 | 370 | 359 | 360 | 2,000 | 360 |
| 2007-08-17 | 374 | 375 | 371 | 371 | 1,500 | 371 |
| 2007-08-16 | 375 | 379 | 374 | 375 | 4,600 | 375 |
| 2007-08-15 | 377 | 378 | 374 | 375 | 5,200 | 375 |
| 2007-08-14 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2007-08-13 | 385 | 386 | 379 | 379 | 1,900 | 379 |
| 2007-08-10 | 405 | 406 | 400 | 400 | 4,000 | 400 |
| 2007-08-09 | 390 | 393 | 390 | 393 | 500 | 393 |
| 2007-08-08 | 387 | 400 | 381 | 400 | 6,100 | 400 |
| 2007-08-06 | 386 | 386 | 385 | 385 | 200 | 385 |
| 2007-08-03 | 390 | 390 | 385 | 385 | 4,400 | 385 |
| 2007-08-02 | 390 | 390 | 388 | 390 | 700 | 390 |
| 2007-08-01 | 395 | 399 | 387 | 390 | 2,000 | 390 |
| 2007-07-31 | 395 | 395 | 390 | 393 | 1,800 | 393 |
| 2007-07-30 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2007-07-27 | 396 | 396 | 390 | 390 | 7,900 | 390 |
| 2007-07-26 | 396 | 397 | 396 | 397 | 200 | 397 |
| 2007-07-25 | 400 | 401 | 398 | 398 | 7,200 | 398 |
| 2007-07-24 | 400 | 400 | 400 | 400 | 7,300 | 400 |
| 2007-07-23 | 401 | 402 | 400 | 400 | 1,100 | 400 |
| 2007-07-20 | 400 | 402 | 400 | 401 | 1,300 | 401 |
| 2007-07-19 | 400 | 400 | 400 | 400 | 3,300 | 400 |
| 2007-07-18 | 401 | 402 | 400 | 400 | 1,300 | 400 |
| 2007-07-17 | 402 | 403 | 402 | 402 | 1,000 | 402 |
| 2007-07-13 | 405 | 405 | 401 | 402 | 2,100 | 402 |
| 2007-07-12 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 2007-07-11 | 404 | 404 | 404 | 404 | 300 | 404 |
| 2007-07-10 | 407 | 408 | 403 | 404 | 12,400 | 404 |
| 2007-07-09 | 406 | 407 | 405 | 407 | 2,600 | 407 |
| 2007-07-06 | 409 | 409 | 403 | 407 | 1,400 | 407 |
| 2007-07-05 | 410 | 410 | 403 | 410 | 9,800 | 410 |
| 2007-07-04 | 414 | 414 | 410 | 413 | 3,400 | 413 |
| 2007-07-03 | 415 | 415 | 412 | 414 | 3,500 | 414 |
| 2007-07-02 | 405 | 410 | 404 | 410 | 4,600 | 410 |
| 2007-06-29 | 405 | 406 | 404 | 405 | 4,700 | 405 |
| 2007-06-28 | 404 | 406 | 404 | 405 | 6,700 | 405 |
| 2007-06-27 | 411 | 416 | 403 | 404 | 5,800 | 404 |
| 2007-06-26 | 418 | 421 | 401 | 415 | 8,700 | 415 |
| 2007-06-25 | 430 | 431 | 425 | 429 | 8,000 | 429 |
| 2007-06-22 | 430 | 432 | 428 | 431 | 7,900 | 431 |
| 2007-06-21 | 429 | 431 | 428 | 431 | 8,300 | 431 |
| 2007-06-20 | 430 | 430 | 425 | 429 | 3,700 | 429 |
| 2007-06-19 | 430 | 433 | 430 | 431 | 6,300 | 431 |
| 2007-06-18 | 430 | 432 | 429 | 432 | 4,800 | 432 |
| 2007-06-15 | 425 | 429 | 423 | 429 | 8,800 | 429 |
| 2007-06-14 | 424 | 425 | 420 | 425 | 5,100 | 425 |
| 2007-06-13 | 420 | 424 | 420 | 424 | 2,400 | 424 |
| 2007-06-12 | 425 | 425 | 420 | 421 | 3,900 | 421 |
| 2007-06-11 | 424 | 425 | 424 | 425 | 4,400 | 425 |
| 2007-06-08 | 420 | 420 | 420 | 420 | 800 | 420 |
| 2007-06-07 | 419 | 420 | 416 | 417 | 7,300 | 417 |
| 2007-06-06 | 421 | 423 | 418 | 418 | 4,000 | 418 |
| 2007-06-05 | 424 | 424 | 424 | 424 | 500 | 424 |
| 2007-06-04 | 425 | 425 | 424 | 425 | 1,200 | 425 |
| 2007-06-01 | 425 | 428 | 425 | 425 | 2,400 | 425 |
| 2007-05-31 | 428 | 429 | 425 | 425 | 3,700 | 425 |
| 2007-05-30 | 427 | 427 | 425 | 425 | 2,600 | 425 |
| 2007-05-29 | 418 | 425 | 417 | 425 | 8,400 | 425 |
| 2007-05-28 | 421 | 421 | 417 | 417 | 3,700 | 417 |
| 2007-05-25 | 420 | 420 | 414 | 419 | 600 | 419 |
| 2007-05-24 | 414 | 420 | 414 | 420 | 1,800 | 420 |
| 2007-05-23 | 410 | 415 | 410 | 413 | 1,800 | 413 |
| 2007-05-22 | 415 | 415 | 415 | 415 | 200 | 415 |
| 2007-05-21 | 419 | 420 | 419 | 420 | 400 | 420 |
| 2007-05-18 | 420 | 420 | 415 | 420 | 1,600 | 420 |
| 2007-05-17 | 420 | 420 | 419 | 420 | 13,200 | 420 |
| 2007-05-16 | 419 | 420 | 419 | 420 | 600 | 420 |
| 2007-05-15 | 424 | 425 | 410 | 420 | 7,500 | 420 |
| 2007-05-14 | 425 | 426 | 425 | 426 | 400 | 426 |
| 2007-05-11 | 424 | 428 | 420 | 427 | 1,600 | 427 |
| 2007-05-10 | 422 | 427 | 422 | 423 | 8,400 | 423 |
| 2007-05-09 | 422 | 423 | 422 | 422 | 3,400 | 422 |
| 2007-05-08 | 426 | 427 | 425 | 427 | 3,800 | 427 |
| 2007-05-07 | 426 | 427 | 426 | 426 | 400 | 426 |
| 2007-05-02 | 428 | 428 | 421 | 427 | 1,800 | 427 |
| 2007-05-01 | 428 | 428 | 427 | 427 | 200 | 427 |
| 2007-04-27 | 428 | 429 | 427 | 427 | 2,200 | 427 |
| 2007-04-26 | 428 | 428 | 425 | 427 | 600 | 427 |
| 2007-04-25 | 420 | 428 | 420 | 426 | 400 | 426 |
| 2007-04-24 | 417 | 417 | 413 | 415 | 1,800 | 415 |
| 2007-04-23 | 420 | 421 | 415 | 415 | 2,600 | 415 |
| 2007-04-20 | 423 | 424 | 423 | 424 | 400 | 424 |
| 2007-04-19 | 424 | 431 | 420 | 427 | 4,100 | 427 |
| 2007-04-18 | 427 | 428 | 422 | 422 | 900 | 422 |
| 2007-04-17 | 431 | 432 | 428 | 428 | 3,800 | 428 |
| 2007-04-16 | 421 | 426 | 421 | 425 | 1,900 | 425 |
| 2007-04-13 | 421 | 423 | 421 | 421 | 2,800 | 421 |
| 2007-04-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-04-11 | 416 | 430 | 416 | 430 | 11,500 | 430 |
| 2007-04-10 | 420 | 422 | 418 | 418 | 4,500 | 418 |
| 2007-04-09 | 410 | 411 | 408 | 411 | 2,000 | 411 |
| 2007-04-06 | 412 | 412 | 409 | 410 | 3,100 | 410 |
| 2007-04-05 | 410 | 414 | 410 | 412 | 2,000 | 412 |
| 2007-04-04 | 410 | 415 | 410 | 410 | 1,100 | 410 |
| 2007-04-03 | 409 | 411 | 409 | 409 | 1,800 | 409 |
| 2007-04-02 | 412 | 412 | 409 | 409 | 6,000 | 409 |
| 2007-03-30 | 412 | 413 | 412 | 412 | 1,400 | 412 |
| 2007-03-29 | 412 | 412 | 412 | 412 | 800 | 412 |
| 2007-03-28 | 412 | 412 | 412 | 412 | 200 | 412 |
| 2007-03-27 | 412 | 413 | 412 | 413 | 400 | 413 |
| 2007-03-26 | 409 | 417 | 409 | 415 | 8,000 | 415 |
| 2007-03-23 | 411 | 413 | 410 | 410 | 7,400 | 410 |
| 2007-03-22 | 415 | 416 | 412 | 412 | 5,600 | 412 |
| 2007-03-20 | 416 | 417 | 416 | 416 | 300 | 416 |
| 2007-03-19 | 418 | 419 | 415 | 416 | 3,200 | 416 |
| 2007-03-16 | 418 | 419 | 418 | 418 | 1,300 | 418 |
| 2007-03-15 | 423 | 425 | 418 | 418 | 6,500 | 418 |
| 2007-03-14 | 420 | 425 | 415 | 416 | 1,200 | 416 |
| 2007-03-13 | 420 | 425 | 420 | 420 | 2,900 | 420 |
| 2007-03-12 | 414 | 444 | 414 | 417 | 10,300 | 417 |
| 2007-03-09 | 412 | 414 | 411 | 412 | 6,700 | 412 |
| 2007-03-08 | 413 | 414 | 408 | 412 | 11,700 | 412 |
| 2007-03-07 | 420 | 420 | 414 | 417 | 3,200 | 417 |
| 2007-03-06 | 409 | 420 | 408 | 411 | 2,500 | 411 |
| 2007-03-05 | 416 | 417 | 407 | 408 | 8,600 | 408 |
| 2007-03-02 | 424 | 424 | 419 | 419 | 3,400 | 419 |
| 2007-03-01 | 419 | 440 | 419 | 424 | 24,300 | 424 |
| 2007-02-28 | 417 | 420 | 400 | 420 | 10,400 | 420 |
| 2007-02-27 | 420 | 421 | 419 | 420 | 6,100 | 420 |
| 2007-02-26 | 413 | 420 | 413 | 420 | 16,000 | 420 |
| 2007-02-23 | 414 | 416 | 412 | 416 | 15,100 | 416 |
| 2007-02-22 | 424 | 425 | 410 | 417 | 35,800 | 417 |
| 2007-02-21 | 441 | 441 | 430 | 435 | 2,300 | 435 |
| 2007-02-20 | 441 | 441 | 435 | 441 | 1,300 | 441 |
| 2007-02-19 | 442 | 443 | 440 | 441 | 4,700 | 441 |
| 2007-02-16 | 440 | 445 | 440 | 441 | 6,400 | 441 |
| 2007-02-15 | 440 | 440 | 439 | 440 | 2,300 | 440 |
| 2007-02-14 | 440 | 440 | 439 | 440 | 7,800 | 440 |
| 2007-02-13 | 438 | 440 | 438 | 440 | 3,700 | 440 |
| 2007-02-09 | 439 | 440 | 432 | 433 | 9,900 | 433 |
| 2007-02-08 | 441 | 442 | 439 | 440 | 3,500 | 440 |
| 2007-02-07 | 442 | 443 | 440 | 440 | 4,000 | 440 |
| 2007-02-06 | 433 | 445 | 433 | 445 | 9,700 | 445 |
| 2007-02-05 | 435 | 435 | 432 | 433 | 1,000 | 433 |
| 2007-02-02 | 435 | 437 | 432 | 433 | 9,400 | 433 |
| 2007-02-01 | 434 | 435 | 432 | 435 | 900 | 435 |
| 2007-01-31 | 435 | 440 | 435 | 436 | 4,300 | 436 |
| 2007-01-30 | 435 | 440 | 435 | 438 | 5,000 | 438 |
| 2007-01-29 | 436 | 436 | 431 | 435 | 3,700 | 435 |
| 2007-01-26 | 435 | 436 | 434 | 435 | 2,500 | 435 |
| 2007-01-25 | 439 | 440 | 436 | 436 | 1,800 | 436 |
| 2007-01-24 | 439 | 440 | 438 | 440 | 7,200 | 440 |
| 2007-01-23 | 439 | 440 | 435 | 435 | 5,600 | 435 |
| 2007-01-22 | 438 | 441 | 438 | 440 | 9,700 | 440 |
| 2007-01-19 | 437 | 438 | 435 | 438 | 5,800 | 438 |
| 2007-01-18 | 429 | 440 | 428 | 440 | 9,100 | 440 |
| 2007-01-17 | 427 | 430 | 427 | 428 | 6,300 | 428 |
| 2007-01-16 | 426 | 427 | 425 | 426 | 1,500 | 426 |
| 2007-01-15 | 424 | 426 | 422 | 426 | 8,700 | 426 |
| 2007-01-12 | 423 | 425 | 423 | 423 | 3,000 | 423 |
| 2007-01-11 | 426 | 426 | 421 | 423 | 2,100 | 423 |
| 2007-01-10 | 429 | 431 | 421 | 426 | 4,700 | 426 |
| 2007-01-09 | 415 | 425 | 414 | 422 | 3,800 | 422 |
| 2007-01-05 | 412 | 416 | 412 | 413 | 1,400 | 413 |
| 2007-01-04 | 417 | 417 | 410 | 410 | 800 | 410 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
