5903 SHINPO(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 164 | 164 | 164 | 164 | 100 | 164 |
| 2008-12-25 | 170 | 170 | 170 | 170 | 900 | 170 |
| 2008-12-24 | 148 | 169 | 148 | 169 | 800 | 169 |
| 2008-12-22 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2008-12-19 | 166 | 166 | 158 | 158 | 2,300 | 158 |
| 2008-12-18 | 165 | 169 | 163 | 163 | 3,200 | 163 |
| 2008-12-17 | 165 | 165 | 165 | 165 | 100 | 165 |
| 2008-12-16 | 167 | 168 | 167 | 168 | 600 | 168 |
| 2008-12-15 | 175 | 175 | 173 | 173 | 2,300 | 173 |
| 2008-12-12 | 168 | 168 | 168 | 168 | 200 | 168 |
| 2008-12-10 | 173 | 174 | 173 | 174 | 5,500 | 174 |
| 2008-12-09 | 164 | 171 | 162 | 162 | 1,800 | 162 |
| 2008-12-08 | 162 | 163 | 161 | 163 | 1,300 | 163 |
| 2008-12-05 | 165 | 165 | 163 | 163 | 1,100 | 163 |
| 2008-12-04 | 165 | 165 | 165 | 165 | 400 | 165 |
| 2008-12-03 | 165 | 165 | 165 | 165 | 2,100 | 165 |
| 2008-12-02 | 165 | 165 | 165 | 165 | 400 | 165 |
| 2008-11-28 | 165 | 165 | 165 | 165 | 300 | 165 |
| 2008-11-27 | 170 | 170 | 170 | 170 | 100 | 170 |
| 2008-11-25 | 175 | 175 | 174 | 174 | 800 | 174 |
| 2008-11-20 | 167 | 167 | 165 | 165 | 800 | 165 |
| 2008-11-19 | 170 | 170 | 157 | 157 | 1,300 | 157 |
| 2008-11-18 | 171 | 171 | 171 | 171 | 200 | 171 |
| 2008-11-17 | 166 | 166 | 166 | 166 | 400 | 166 |
| 2008-11-14 | 170 | 170 | 165 | 166 | 600 | 166 |
| 2008-11-13 | 170 | 170 | 169 | 170 | 1,300 | 170 |
| 2008-11-12 | 160 | 163 | 160 | 163 | 400 | 163 |
| 2008-11-11 | 175 | 175 | 175 | 175 | 500 | 175 |
| 2008-11-10 | 174 | 175 | 170 | 170 | 5,100 | 170 |
| 2008-11-07 | 163 | 170 | 155 | 169 | 2,800 | 169 |
| 2008-11-06 | 150 | 166 | 150 | 166 | 2,500 | 166 |
| 2008-11-05 | 150 | 150 | 150 | 150 | 11,400 | 150 |
| 2008-11-04 | 150 | 150 | 150 | 150 | 200 | 150 |
| 2008-10-31 | 159 | 159 | 148 | 150 | 1,200 | 150 |
| 2008-10-30 | 158 | 159 | 158 | 159 | 600 | 159 |
| 2008-10-29 | 167 | 167 | 167 | 167 | 300 | 167 |
| 2008-10-28 | 145 | 145 | 145 | 145 | 1,800 | 145 |
| 2008-10-27 | 163 | 163 | 163 | 163 | 300 | 163 |
| 2008-10-24 | 179 | 179 | 175 | 175 | 6,400 | 175 |
| 2008-10-23 | 151 | 151 | 150 | 151 | 1,500 | 151 |
| 2008-10-22 | 172 | 172 | 161 | 161 | 2,000 | 161 |
| 2008-10-21 | 172 | 172 | 172 | 172 | 600 | 172 |
| 2008-10-20 | 160 | 173 | 160 | 173 | 2,600 | 173 |
| 2008-10-17 | 160 | 160 | 159 | 160 | 2,600 | 160 |
| 2008-10-16 | 145 | 146 | 145 | 145 | 2,200 | 145 |
| 2008-10-15 | 150 | 155 | 145 | 150 | 7,700 | 150 |
| 2008-10-14 | 130 | 151 | 122 | 140 | 13,800 | 140 |
| 2008-10-10 | 125 | 158 | 118 | 120 | 28,000 | 120 |
| 2008-10-09 | 118 | 135 | 118 | 128 | 32,500 | 128 |
| 2008-10-08 | 177 | 180 | 138 | 138 | 6,700 | 138 |
| 2008-10-07 | 190 | 190 | 188 | 188 | 1,300 | 188 |
| 2008-10-06 | 194 | 194 | 190 | 190 | 2,200 | 190 |
| 2008-10-03 | 196 | 196 | 190 | 190 | 800 | 190 |
| 2008-10-02 | 199 | 199 | 198 | 198 | 200 | 198 |
| 2008-10-01 | 198 | 198 | 198 | 198 | 100 | 198 |
| 2008-09-30 | 205 | 205 | 198 | 198 | 4,800 | 198 |
| 2008-09-29 | 209 | 209 | 209 | 209 | 400 | 209 |
| 2008-09-26 | 200 | 200 | 200 | 200 | 3,800 | 200 |
| 2008-09-25 | 199 | 200 | 199 | 200 | 200 | 200 |
| 2008-09-24 | 198 | 198 | 196 | 196 | 400 | 196 |
| 2008-09-22 | 196 | 196 | 190 | 192 | 1,000 | 192 |
| 2008-09-19 | 184 | 194 | 184 | 194 | 2,300 | 194 |
| 2008-09-18 | 180 | 180 | 180 | 180 | 400 | 180 |
| 2008-09-17 | 186 | 187 | 186 | 187 | 200 | 187 |
| 2008-09-16 | 169 | 172 | 169 | 171 | 600 | 171 |
| 2008-09-12 | 186 | 188 | 186 | 186 | 2,100 | 186 |
| 2008-09-10 | 190 | 200 | 180 | 200 | 7,800 | 200 |
| 2008-09-09 | 190 | 191 | 190 | 191 | 2,100 | 191 |
| 2008-09-08 | 195 | 195 | 191 | 191 | 1,800 | 191 |
| 2008-09-05 | 198 | 198 | 195 | 195 | 2,200 | 195 |
| 2008-09-04 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2008-09-03 | 199 | 200 | 199 | 200 | 1,000 | 200 |
| 2008-09-02 | 199 | 199 | 197 | 197 | 1,200 | 197 |
| 2008-09-01 | 199 | 200 | 199 | 200 | 700 | 200 |
| 2008-08-29 | 198 | 198 | 197 | 198 | 1,300 | 198 |
| 2008-08-28 | 195 | 197 | 195 | 197 | 2,100 | 197 |
| 2008-08-27 | 208 | 210 | 207 | 210 | 2,000 | 210 |
| 2008-08-25 | 203 | 203 | 203 | 203 | 500 | 203 |
| 2008-08-22 | 203 | 203 | 200 | 200 | 900 | 200 |
| 2008-08-21 | 203 | 203 | 203 | 203 | 600 | 203 |
| 2008-08-20 | 208 | 208 | 203 | 203 | 700 | 203 |
| 2008-08-19 | 210 | 210 | 210 | 210 | 200 | 210 |
| 2008-08-18 | 213 | 213 | 200 | 208 | 1,300 | 208 |
| 2008-08-15 | 218 | 229 | 210 | 210 | 2,000 | 210 |
| 2008-08-14 | 220 | 220 | 210 | 218 | 800 | 218 |
| 2008-08-13 | 215 | 215 | 215 | 215 | 500 | 215 |
| 2008-08-11 | 230 | 230 | 220 | 222 | 5,200 | 222 |
| 2008-08-08 | 220 | 229 | 217 | 229 | 1,700 | 229 |
| 2008-08-07 | 227 | 227 | 220 | 220 | 1,200 | 220 |
| 2008-08-06 | 227 | 227 | 227 | 227 | 600 | 227 |
| 2008-08-05 | 224 | 224 | 221 | 222 | 500 | 222 |
| 2008-08-04 | 227 | 227 | 227 | 227 | 100 | 227 |
| 2008-08-01 | 219 | 225 | 219 | 225 | 700 | 225 |
| 2008-07-31 | 220 | 220 | 220 | 220 | 200 | 220 |
| 2008-07-28 | 220 | 220 | 216 | 216 | 900 | 216 |
| 2008-07-25 | 219 | 219 | 216 | 216 | 500 | 216 |
| 2008-07-24 | 215 | 215 | 215 | 215 | 3,300 | 215 |
| 2008-07-23 | 225 | 225 | 215 | 215 | 600 | 215 |
| 2008-07-18 | 229 | 232 | 229 | 232 | 600 | 232 |
| 2008-07-17 | 221 | 221 | 208 | 210 | 1,300 | 210 |
| 2008-07-16 | 235 | 235 | 210 | 210 | 2,200 | 210 |
| 2008-07-14 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2008-07-11 | 226 | 244 | 226 | 243 | 900 | 243 |
| 2008-07-10 | 234 | 234 | 227 | 227 | 4,600 | 227 |
| 2008-07-09 | 230 | 234 | 230 | 234 | 1,400 | 234 |
| 2008-07-08 | 225 | 228 | 225 | 228 | 1,700 | 228 |
| 2008-07-07 | 225 | 225 | 224 | 224 | 1,100 | 224 |
| 2008-07-04 | 226 | 226 | 226 | 226 | 200 | 226 |
| 2008-07-03 | 230 | 232 | 226 | 226 | 1,700 | 226 |
| 2008-07-02 | 239 | 239 | 228 | 228 | 5,800 | 228 |
| 2008-07-01 | 239 | 239 | 236 | 236 | 2,700 | 236 |
| 2008-06-30 | 238 | 240 | 238 | 239 | 2,900 | 239 |
| 2008-06-27 | 246 | 246 | 246 | 246 | 500 | 246 |
| 2008-06-26 | 241 | 249 | 232 | 249 | 4,200 | 249 |
| 2008-06-25 | 252 | 254 | 240 | 243 | 8,100 | 243 |
| 2008-06-24 | 264 | 277 | 263 | 277 | 3,700 | 277 |
| 2008-06-23 | 267 | 277 | 260 | 265 | 6,000 | 265 |
| 2008-06-20 | 270 | 270 | 267 | 267 | 2,000 | 267 |
| 2008-06-19 | 274 | 275 | 269 | 269 | 2,800 | 269 |
| 2008-06-18 | 260 | 275 | 260 | 275 | 2,000 | 275 |
| 2008-06-17 | 284 | 284 | 250 | 277 | 4,200 | 277 |
| 2008-06-16 | 280 | 280 | 270 | 280 | 1,900 | 280 |
| 2008-06-13 | 282 | 282 | 280 | 280 | 1,600 | 280 |
| 2008-06-12 | 280 | 283 | 278 | 283 | 600 | 283 |
| 2008-06-11 | 284 | 285 | 283 | 285 | 600 | 285 |
| 2008-06-10 | 289 | 289 | 280 | 281 | 7,500 | 281 |
| 2008-06-09 | 277 | 282 | 277 | 282 | 10,900 | 282 |
| 2008-06-06 | 275 | 278 | 275 | 278 | 2,400 | 278 |
| 2008-06-05 | 275 | 279 | 275 | 277 | 1,200 | 277 |
| 2008-06-04 | 278 | 278 | 277 | 277 | 2,500 | 277 |
| 2008-06-03 | 274 | 275 | 274 | 275 | 2,700 | 275 |
| 2008-06-02 | 273 | 276 | 271 | 273 | 2,600 | 273 |
| 2008-05-30 | 272 | 273 | 271 | 273 | 1,600 | 273 |
| 2008-05-29 | 269 | 272 | 268 | 272 | 700 | 272 |
| 2008-05-28 | 275 | 275 | 272 | 272 | 6,900 | 272 |
| 2008-05-27 | 270 | 272 | 269 | 272 | 700 | 272 |
| 2008-05-26 | 270 | 270 | 266 | 266 | 1,400 | 266 |
| 2008-05-23 | 275 | 275 | 260 | 270 | 1,800 | 270 |
| 2008-05-22 | 269 | 271 | 269 | 271 | 200 | 271 |
| 2008-05-21 | 263 | 272 | 261 | 272 | 1,900 | 272 |
| 2008-05-20 | 270 | 270 | 263 | 263 | 2,100 | 263 |
| 2008-05-19 | 269 | 269 | 259 | 265 | 5,400 | 265 |
| 2008-05-16 | 274 | 275 | 274 | 275 | 1,000 | 275 |
| 2008-05-15 | 274 | 275 | 270 | 274 | 1,000 | 274 |
| 2008-05-14 | 277 | 277 | 274 | 277 | 1,200 | 277 |
| 2008-05-13 | 278 | 278 | 277 | 277 | 500 | 277 |
| 2008-05-12 | 272 | 278 | 272 | 276 | 3,600 | 276 |
| 2008-05-09 | 273 | 273 | 267 | 273 | 4,800 | 273 |
| 2008-05-08 | 272 | 272 | 272 | 272 | 1,100 | 272 |
| 2008-05-07 | 274 | 274 | 270 | 270 | 900 | 270 |
| 2008-05-02 | 272 | 273 | 270 | 270 | 3,300 | 270 |
| 2008-05-01 | 271 | 271 | 271 | 271 | 600 | 271 |
| 2008-04-30 | 268 | 270 | 260 | 270 | 1,700 | 270 |
| 2008-04-28 | 268 | 269 | 265 | 268 | 600 | 268 |
| 2008-04-25 | 265 | 265 | 263 | 263 | 600 | 263 |
| 2008-04-24 | 258 | 260 | 256 | 260 | 400 | 260 |
| 2008-04-23 | 258 | 260 | 252 | 252 | 1,100 | 252 |
| 2008-04-22 | 258 | 260 | 258 | 260 | 300 | 260 |
| 2008-04-21 | 258 | 258 | 258 | 258 | 200 | 258 |
| 2008-04-18 | 258 | 258 | 258 | 258 | 200 | 258 |
| 2008-04-17 | 257 | 259 | 257 | 258 | 400 | 258 |
| 2008-04-15 | 255 | 256 | 255 | 255 | 4,100 | 255 |
| 2008-04-14 | 254 | 254 | 251 | 251 | 600 | 251 |
| 2008-04-11 | 261 | 261 | 260 | 261 | 700 | 261 |
| 2008-04-10 | 257 | 269 | 256 | 256 | 3,900 | 256 |
| 2008-04-09 | 251 | 255 | 246 | 255 | 4,900 | 255 |
| 2008-04-08 | 248 | 253 | 248 | 253 | 500 | 253 |
| 2008-04-07 | 248 | 250 | 247 | 248 | 3,500 | 248 |
| 2008-04-04 | 245 | 248 | 245 | 248 | 1,300 | 248 |
| 2008-04-03 | 243 | 250 | 243 | 250 | 1,800 | 250 |
| 2008-04-02 | 248 | 251 | 245 | 245 | 2,700 | 245 |
| 2008-04-01 | 248 | 254 | 248 | 253 | 2,100 | 253 |
| 2008-03-31 | 253 | 253 | 250 | 250 | 2,100 | 250 |
| 2008-03-28 | 248 | 253 | 248 | 253 | 400 | 253 |
| 2008-03-27 | 240 | 245 | 240 | 245 | 2,500 | 245 |
| 2008-03-26 | 245 | 245 | 243 | 243 | 700 | 243 |
| 2008-03-25 | 254 | 254 | 245 | 245 | 1,400 | 245 |
| 2008-03-24 | 240 | 240 | 240 | 240 | 1,300 | 240 |
| 2008-03-21 | 238 | 243 | 238 | 241 | 1,000 | 241 |
| 2008-03-19 | 236 | 240 | 235 | 240 | 1,900 | 240 |
| 2008-03-18 | 236 | 236 | 235 | 235 | 1,600 | 235 |
| 2008-03-17 | 238 | 238 | 233 | 237 | 1,000 | 237 |
| 2008-03-14 | 250 | 255 | 245 | 245 | 2,400 | 245 |
| 2008-03-13 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2008-03-12 | 251 | 251 | 235 | 245 | 7,000 | 245 |
| 2008-03-11 | 252 | 257 | 252 | 257 | 1,500 | 257 |
| 2008-03-10 | 273 | 277 | 261 | 261 | 3,500 | 261 |
| 2008-03-07 | 263 | 263 | 263 | 263 | 1,300 | 263 |
| 2008-03-06 | 263 | 265 | 246 | 265 | 3,900 | 265 |
| 2008-03-05 | 265 | 265 | 263 | 263 | 900 | 263 |
| 2008-03-04 | 269 | 269 | 265 | 265 | 300 | 265 |
| 2008-03-03 | 265 | 269 | 263 | 263 | 4,300 | 263 |
| 2008-02-29 | 289 | 289 | 268 | 268 | 6,800 | 268 |
| 2008-02-28 | 289 | 289 | 285 | 285 | 700 | 285 |
| 2008-02-27 | 272 | 283 | 272 | 283 | 2,000 | 283 |
| 2008-02-26 | 270 | 281 | 267 | 280 | 1,900 | 280 |
| 2008-02-25 | 268 | 270 | 267 | 268 | 8,100 | 268 |
| 2008-02-22 | 277 | 277 | 277 | 277 | 100 | 277 |
| 2008-02-21 | 275 | 277 | 275 | 277 | 200 | 277 |
| 2008-02-20 | 276 | 276 | 275 | 276 | 600 | 276 |
| 2008-02-19 | 274 | 274 | 274 | 274 | 200 | 274 |
| 2008-02-18 | 276 | 276 | 270 | 274 | 1,100 | 274 |
| 2008-02-15 | 280 | 282 | 276 | 276 | 300 | 276 |
| 2008-02-14 | 286 | 286 | 286 | 286 | 100 | 286 |
| 2008-02-13 | 276 | 276 | 276 | 276 | 2,100 | 276 |
| 2008-02-12 | 286 | 291 | 276 | 276 | 5,600 | 276 |
| 2008-02-08 | 278 | 279 | 275 | 279 | 1,200 | 279 |
| 2008-02-07 | 275 | 280 | 275 | 280 | 400 | 280 |
| 2008-02-06 | 277 | 277 | 277 | 277 | 300 | 277 |
| 2008-02-05 | 277 | 279 | 275 | 279 | 1,200 | 279 |
| 2008-02-04 | 272 | 276 | 272 | 276 | 400 | 276 |
| 2008-02-01 | 275 | 282 | 274 | 282 | 1,600 | 282 |
| 2008-01-30 | 265 | 276 | 263 | 276 | 1,500 | 276 |
| 2008-01-29 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2008-01-28 | 273 | 273 | 270 | 270 | 3,200 | 270 |
| 2008-01-25 | 258 | 265 | 255 | 265 | 1,800 | 265 |
| 2008-01-24 | 250 | 250 | 249 | 249 | 900 | 249 |
| 2008-01-23 | 246 | 254 | 246 | 247 | 2,700 | 247 |
| 2008-01-22 | 248 | 250 | 245 | 249 | 4,600 | 249 |
| 2008-01-21 | 255 | 257 | 255 | 255 | 1,900 | 255 |
| 2008-01-18 | 242 | 260 | 242 | 260 | 2,000 | 260 |
| 2008-01-17 | 252 | 253 | 235 | 240 | 10,200 | 240 |
| 2008-01-16 | 250 | 266 | 250 | 252 | 10,600 | 252 |
| 2008-01-15 | 279 | 279 | 270 | 270 | 8,400 | 270 |
| 2008-01-11 | 281 | 282 | 281 | 282 | 700 | 282 |
| 2008-01-10 | 288 | 289 | 280 | 284 | 6,200 | 284 |
| 2008-01-09 | 289 | 289 | 285 | 289 | 1,900 | 289 |
| 2008-01-08 | 290 | 291 | 290 | 290 | 700 | 290 |
| 2008-01-07 | 281 | 290 | 281 | 290 | 2,200 | 290 |
| 2008-01-04 | 290 | 291 | 280 | 280 | 1,900 | 280 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
