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
2007-12-282952952902912,800291
2007-12-272952962952962,200296
2007-12-26296296296296400296
2007-12-253003002952952,600295
2007-12-212912982902954,300295
2007-12-202983002902919,600291
2007-12-193053052982983,300298
2007-12-183063063013056,200305
2007-12-1731831830630611,400306
2007-12-143053053003044,000304
2007-12-133053103003005,600300
2007-12-122902962902951,700295
2007-12-112902972852905,000290
2007-12-102872882842847,400284
2007-12-072832842812844,000284
2007-12-0628028126728012,900280
2007-12-0527628127528016,600280
2007-12-042662802662705,600270
2007-12-03269269264264500264
2007-11-302642752602606,300260
2007-11-292592612592608,700260
2007-11-282592602592594,900259
2007-11-2725526025525911,400259
2007-11-262592592552566,000256
2007-11-222652662572574,700257
2007-11-212562602562571,300257
2007-11-2025725825525716,900257
2007-11-192602602572571,500257
2007-11-162602622582603,800260
2007-11-1526026125826018,500260
2007-11-1425926425925938,900259
2007-11-1326026125625624,600256
2007-11-1226927025626443,800264
2007-11-0926826926426554,900265
2007-11-0827027126726960,100269
2007-11-0727427627127167,400271
2007-11-0627828027227369,400273
2007-11-05266277263274156,900274
2007-11-0226726826326332,400263
2007-11-0127327426627034,800270
2007-10-312732732712735,000273
2007-10-3027127226626917,900269
2007-10-2927027326727319,600273
2007-10-2627627726626714,700267
2007-10-2528128227027025,100270
2007-10-2427628027027028,300270
2007-10-2327628227228012,000280
2007-10-2228028126927515,200275
2007-10-1929429427727820,100278
2007-10-1829529828929526,000295
2007-10-1730030129529615,100296
2007-10-163103103003019,700301
2007-10-153103153053155,300315
2007-10-123173173103109,100310
2007-10-1132432531331512,900315
2007-10-1037938032032020,700320
2007-10-093283293203204,000320
2007-10-05320320318320700320
2007-10-043163163103141,200314
2007-10-033023103003101,000310
2007-10-0229930329930010,000300
2007-10-0131531529029020,200290
2007-09-283153173153153,000315
2007-09-2732132131431624,000316
2007-09-263213223213214,200321
2007-09-253253283213211,700321
2007-09-21325325325325100325
2007-09-203353353293302,500330
2007-09-19335335334335600335
2007-09-183293313293312,500331
2007-09-143403413293301,000330
2007-09-13350350350350100350
2007-09-113563603503501,800350
2007-09-103493633493554,900355
2007-09-07340342334341900341
2007-09-06335340335340400340
2007-09-053403453353351,400335
2007-09-043313363313351,800335
2007-09-03340340335337800337
2007-08-313503503323362,700336
2007-08-303493603493601,700360
2007-08-29346347344345400345
2007-08-28348349348349400349
2007-08-2734935134935020,900350
2007-08-24370371360362800362
2007-08-233603603593601,200360
2007-08-22360370359360600360
2007-08-213603653603601,600360
2007-08-203703703593602,000360
2007-08-173743753713711,500371
2007-08-163753793743754,600375
2007-08-153773783743755,200375
2007-08-14381381381381100381
2007-08-133853863793791,900379
2007-08-104054064004004,000400
2007-08-09390393390393500393
2007-08-083874003814006,100400
2007-08-06386386385385200385
2007-08-033903903853854,400385
2007-08-02390390388390700390
2007-08-013953993873902,000390
2007-07-313953953903931,800393
2007-07-30395395395395100395
2007-07-273963963903907,900390
2007-07-26396397396397200397
2007-07-254004013983987,200398
2007-07-244004004004007,300400
2007-07-234014024004001,100400
2007-07-204004024004011,300401
2007-07-194004004004003,300400
2007-07-184014024004001,300400
2007-07-174024034024021,000402
2007-07-134054054014022,100402
2007-07-124024024014012,000401
2007-07-11404404404404300404
2007-07-1040740840340412,400404
2007-07-094064074054072,600407
2007-07-064094094034071,400407
2007-07-054104104034109,800410
2007-07-044144144104133,400413
2007-07-034154154124143,500414
2007-07-024054104044104,600410
2007-06-294054064044054,700405
2007-06-284044064044056,700405
2007-06-274114164034045,800404
2007-06-264184214014158,700415
2007-06-254304314254298,000429
2007-06-224304324284317,900431
2007-06-214294314284318,300431
2007-06-204304304254293,700429
2007-06-194304334304316,300431
2007-06-184304324294324,800432
2007-06-154254294234298,800429
2007-06-144244254204255,100425
2007-06-134204244204242,400424
2007-06-124254254204213,900421
2007-06-114244254244254,400425
2007-06-08420420420420800420
2007-06-074194204164177,300417
2007-06-064214234184184,000418
2007-06-05424424424424500424
2007-06-044254254244251,200425
2007-06-014254284254252,400425
2007-05-314284294254253,700425
2007-05-304274274254252,600425
2007-05-294184254174258,400425
2007-05-284214214174173,700417
2007-05-25420420414419600419
2007-05-244144204144201,800420
2007-05-234104154104131,800413
2007-05-22415415415415200415
2007-05-21419420419420400420
2007-05-184204204154201,600420
2007-05-1742042041942013,200420
2007-05-16419420419420600420
2007-05-154244254104207,500420
2007-05-14425426425426400426
2007-05-114244284204271,600427
2007-05-104224274224238,400423
2007-05-094224234224223,400422
2007-05-084264274254273,800427
2007-05-07426427426426400426
2007-05-024284284214271,800427
2007-05-01428428427427200427
2007-04-274284294274272,200427
2007-04-26428428425427600427
2007-04-25420428420426400426
2007-04-244174174134151,800415
2007-04-234204214154152,600415
2007-04-20423424423424400424
2007-04-194244314204274,100427
2007-04-18427428422422900422
2007-04-174314324284283,800428
2007-04-164214264214251,900425
2007-04-134214234214212,800421
2007-04-124304304304301,000430
2007-04-1141643041643011,500430
2007-04-104204224184184,500418
2007-04-094104114084112,000411
2007-04-064124124094103,100410
2007-04-054104144104122,000412
2007-04-044104154104101,100410
2007-04-034094114094091,800409
2007-04-024124124094096,000409
2007-03-304124134124121,400412
2007-03-29412412412412800412
2007-03-28412412412412200412
2007-03-27412413412413400413
2007-03-264094174094158,000415
2007-03-234114134104107,400410
2007-03-224154164124125,600412
2007-03-20416417416416300416
2007-03-194184194154163,200416
2007-03-164184194184181,300418
2007-03-154234254184186,500418
2007-03-144204254154161,200416
2007-03-134204254204202,900420
2007-03-1241444441441710,300417
2007-03-094124144114126,700412
2007-03-0841341440841211,700412
2007-03-074204204144173,200417
2007-03-064094204084112,500411
2007-03-054164174074088,600408
2007-03-024244244194193,400419
2007-03-0141944041942424,300424
2007-02-2841742040042010,400420
2007-02-274204214194206,100420
2007-02-2641342041342016,000420
2007-02-2341441641241615,100416
2007-02-2242442541041735,800417
2007-02-214414414304352,300435
2007-02-204414414354411,300441
2007-02-194424434404414,700441
2007-02-164404454404416,400441
2007-02-154404404394402,300440
2007-02-144404404394407,800440
2007-02-134384404384403,700440
2007-02-094394404324339,900433
2007-02-084414424394403,500440
2007-02-074424434404404,000440
2007-02-064334454334459,700445
2007-02-054354354324331,000433
2007-02-024354374324339,400433
2007-02-01434435432435900435
2007-01-314354404354364,300436
2007-01-304354404354385,000438
2007-01-294364364314353,700435
2007-01-264354364344352,500435
2007-01-254394404364361,800436
2007-01-244394404384407,200440
2007-01-234394404354355,600435
2007-01-224384414384409,700440
2007-01-194374384354385,800438
2007-01-184294404284409,100440
2007-01-174274304274286,300428
2007-01-164264274254261,500426
2007-01-154244264224268,700426
2007-01-124234254234233,000423
2007-01-114264264214232,100423
2007-01-104294314214264,700426
2007-01-094154254144223,800422
2007-01-054124164124131,400413
2007-01-04417417410410800410

分割・併合履歴 : [2001-06-26]1株→1.5株