5903 SHINPO(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 185 | 185 | 185 | 185 | 300 | 185 |
| 2009-12-29 | 175 | 185 | 175 | 185 | 1,800 | 185 |
| 2009-12-28 | 182 | 183 | 182 | 183 | 400 | 183 |
| 2009-12-25 | 176 | 181 | 176 | 181 | 700 | 181 |
| 2009-12-24 | 179 | 179 | 175 | 175 | 400 | 175 |
| 2009-12-22 | 175 | 176 | 175 | 175 | 9,000 | 175 |
| 2009-12-21 | 176 | 177 | 175 | 175 | 4,600 | 175 |
| 2009-12-18 | 176 | 176 | 176 | 176 | 200 | 176 |
| 2009-12-17 | 177 | 177 | 176 | 176 | 2,100 | 176 |
| 2009-12-16 | 177 | 179 | 177 | 179 | 400 | 179 |
| 2009-12-15 | 190 | 190 | 179 | 179 | 3,600 | 179 |
| 2009-12-14 | 177 | 185 | 177 | 177 | 11,600 | 177 |
| 2009-12-11 | 179 | 179 | 178 | 178 | 1,100 | 178 |
| 2009-12-10 | 179 | 179 | 179 | 179 | 7,100 | 179 |
| 2009-12-09 | 179 | 179 | 177 | 179 | 5,200 | 179 |
| 2009-12-08 | 179 | 179 | 179 | 179 | 11,000 | 179 |
| 2009-12-07 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-12-04 | 180 | 180 | 178 | 179 | 700 | 179 |
| 2009-12-03 | 180 | 180 | 179 | 179 | 1,600 | 179 |
| 2009-12-01 | 180 | 180 | 180 | 180 | 500 | 180 |
| 2009-11-30 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-11-25 | 191 | 191 | 191 | 191 | 700 | 191 |
| 2009-11-24 | 180 | 180 | 175 | 176 | 1,000 | 176 |
| 2009-11-18 | 185 | 185 | 185 | 185 | 100 | 185 |
| 2009-11-10 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 2009-11-09 | 193 | 195 | 191 | 191 | 2,000 | 191 |
| 2009-11-06 | 191 | 191 | 190 | 191 | 500 | 191 |
| 2009-11-05 | 190 | 191 | 190 | 191 | 200 | 191 |
| 2009-11-04 | 188 | 188 | 175 | 182 | 2,700 | 182 |
| 2009-11-02 | 187 | 187 | 178 | 187 | 2,000 | 187 |
| 2009-10-29 | 189 | 194 | 189 | 192 | 700 | 192 |
| 2009-10-23 | 199 | 199 | 190 | 190 | 3,500 | 190 |
| 2009-10-21 | 190 | 199 | 190 | 199 | 200 | 199 |
| 2009-10-20 | 184 | 200 | 184 | 200 | 400 | 200 |
| 2009-10-19 | 185 | 199 | 185 | 199 | 1,600 | 199 |
| 2009-10-14 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2009-10-13 | 202 | 202 | 202 | 202 | 8,900 | 202 |
| 2009-10-09 | 192 | 192 | 189 | 190 | 2,100 | 190 |
| 2009-10-08 | 186 | 186 | 185 | 185 | 300 | 185 |
| 2009-10-06 | 185 | 185 | 184 | 184 | 2,500 | 184 |
| 2009-10-05 | 188 | 190 | 187 | 187 | 1,000 | 187 |
| 2009-10-02 | 186 | 186 | 185 | 185 | 700 | 185 |
| 2009-09-28 | 190 | 190 | 189 | 189 | 200 | 189 |
| 2009-09-25 | 190 | 190 | 189 | 189 | 1,700 | 189 |
| 2009-09-24 | 180 | 180 | 179 | 179 | 300 | 179 |
| 2009-09-18 | 182 | 182 | 180 | 180 | 700 | 180 |
| 2009-09-17 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-09-15 | 188 | 188 | 188 | 188 | 300 | 188 |
| 2009-09-14 | 194 | 194 | 193 | 193 | 200 | 193 |
| 2009-09-11 | 198 | 200 | 198 | 200 | 1,100 | 200 |
| 2009-09-10 | 190 | 199 | 190 | 199 | 4,300 | 199 |
| 2009-09-09 | 192 | 192 | 191 | 192 | 2,000 | 192 |
| 2009-09-08 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-09-07 | 190 | 190 | 188 | 188 | 600 | 188 |
| 2009-09-04 | 191 | 191 | 189 | 189 | 800 | 189 |
| 2009-09-03 | 190 | 191 | 190 | 191 | 300 | 191 |
| 2009-09-02 | 190 | 190 | 190 | 190 | 400 | 190 |
| 2009-08-26 | 191 | 192 | 181 | 191 | 4,100 | 191 |
| 2009-08-25 | 192 | 192 | 192 | 192 | 1,400 | 192 |
| 2009-08-21 | 190 | 192 | 190 | 192 | 800 | 192 |
| 2009-08-20 | 192 | 192 | 192 | 192 | 100 | 192 |
| 2009-08-18 | 186 | 186 | 186 | 186 | 100 | 186 |
| 2009-08-17 | 185 | 185 | 185 | 185 | 300 | 185 |
| 2009-08-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-08-12 | 191 | 191 | 190 | 190 | 400 | 190 |
| 2009-08-11 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-08-10 | 200 | 201 | 199 | 200 | 4,400 | 200 |
| 2009-08-07 | 195 | 195 | 193 | 195 | 2,100 | 195 |
| 2009-08-06 | 193 | 196 | 193 | 196 | 1,600 | 196 |
| 2009-08-05 | 184 | 202 | 184 | 199 | 5,500 | 199 |
| 2009-08-04 | 184 | 184 | 184 | 184 | 300 | 184 |
| 2009-08-03 | 183 | 183 | 183 | 183 | 1,200 | 183 |
| 2009-07-31 | 183 | 183 | 182 | 182 | 900 | 182 |
| 2009-07-30 | 183 | 183 | 183 | 183 | 200 | 183 |
| 2009-07-27 | 188 | 188 | 187 | 187 | 400 | 187 |
| 2009-07-24 | 190 | 190 | 185 | 185 | 1,000 | 185 |
| 2009-07-23 | 183 | 184 | 176 | 184 | 1,200 | 184 |
| 2009-07-22 | 179 | 183 | 179 | 183 | 2,800 | 183 |
| 2009-07-21 | 183 | 183 | 183 | 183 | 200 | 183 |
| 2009-07-17 | 180 | 180 | 180 | 180 | 700 | 180 |
| 2009-07-15 | 180 | 185 | 175 | 175 | 1,300 | 175 |
| 2009-07-14 | 180 | 180 | 180 | 180 | 300 | 180 |
| 2009-07-13 | 176 | 176 | 176 | 176 | 100 | 176 |
| 2009-07-10 | 183 | 183 | 175 | 175 | 5,700 | 175 |
| 2009-07-09 | 182 | 184 | 181 | 181 | 1,600 | 181 |
| 2009-07-08 | 181 | 182 | 180 | 182 | 3,700 | 182 |
| 2009-07-07 | 181 | 181 | 179 | 179 | 2,300 | 179 |
| 2009-07-06 | 182 | 182 | 178 | 178 | 4,200 | 178 |
| 2009-07-03 | 183 | 185 | 182 | 182 | 600 | 182 |
| 2009-07-02 | 183 | 183 | 181 | 181 | 3,400 | 181 |
| 2009-07-01 | 183 | 183 | 175 | 182 | 2,900 | 182 |
| 2009-06-30 | 186 | 187 | 183 | 186 | 4,300 | 186 |
| 2009-06-29 | 185 | 188 | 185 | 186 | 5,100 | 186 |
| 2009-06-26 | 201 | 201 | 181 | 195 | 5,700 | 195 |
| 2009-06-25 | 203 | 203 | 186 | 197 | 2,700 | 197 |
| 2009-06-24 | 211 | 211 | 203 | 208 | 10,600 | 208 |
| 2009-06-23 | 205 | 210 | 205 | 206 | 5,200 | 206 |
| 2009-06-22 | 208 | 214 | 205 | 205 | 5,500 | 205 |
| 2009-06-19 | 207 | 209 | 205 | 205 | 800 | 205 |
| 2009-06-18 | 209 | 209 | 209 | 209 | 800 | 209 |
| 2009-06-17 | 208 | 208 | 206 | 208 | 3,100 | 208 |
| 2009-06-16 | 208 | 208 | 205 | 205 | 700 | 205 |
| 2009-06-15 | 210 | 210 | 207 | 207 | 4,900 | 207 |
| 2009-06-12 | 201 | 201 | 200 | 200 | 1,700 | 200 |
| 2009-06-11 | 201 | 201 | 201 | 201 | 1,100 | 201 |
| 2009-06-10 | 196 | 202 | 196 | 200 | 8,300 | 200 |
| 2009-06-09 | 200 | 203 | 199 | 203 | 7,800 | 203 |
| 2009-06-08 | 202 | 202 | 199 | 199 | 3,100 | 199 |
| 2009-06-05 | 199 | 204 | 198 | 202 | 6,000 | 202 |
| 2009-06-04 | 203 | 207 | 203 | 203 | 3,600 | 203 |
| 2009-06-03 | 208 | 211 | 208 | 208 | 6,200 | 208 |
| 2009-06-02 | 199 | 204 | 199 | 204 | 500 | 204 |
| 2009-06-01 | 204 | 208 | 203 | 204 | 6,200 | 204 |
| 2009-05-29 | 196 | 196 | 194 | 194 | 500 | 194 |
| 2009-05-28 | 194 | 196 | 194 | 196 | 1,300 | 196 |
| 2009-05-27 | 192 | 193 | 192 | 193 | 1,700 | 193 |
| 2009-05-26 | 193 | 193 | 192 | 192 | 200 | 192 |
| 2009-05-25 | 191 | 199 | 190 | 190 | 1,700 | 190 |
| 2009-05-22 | 189 | 189 | 189 | 189 | 100 | 189 |
| 2009-05-19 | 185 | 188 | 177 | 188 | 1,600 | 188 |
| 2009-05-18 | 180 | 180 | 178 | 178 | 1,400 | 178 |
| 2009-05-15 | 188 | 188 | 188 | 188 | 200 | 188 |
| 2009-05-14 | 185 | 188 | 185 | 188 | 200 | 188 |
| 2009-05-13 | 181 | 182 | 181 | 182 | 200 | 182 |
| 2009-05-12 | 185 | 185 | 180 | 180 | 900 | 180 |
| 2009-05-11 | 190 | 200 | 185 | 185 | 4,300 | 185 |
| 2009-05-08 | 175 | 175 | 172 | 175 | 900 | 175 |
| 2009-05-07 | 172 | 175 | 172 | 175 | 1,300 | 175 |
| 2009-05-01 | 164 | 170 | 164 | 170 | 400 | 170 |
| 2009-04-30 | 168 | 169 | 164 | 169 | 2,700 | 169 |
| 2009-04-28 | 169 | 169 | 168 | 168 | 400 | 168 |
| 2009-04-27 | 170 | 170 | 170 | 170 | 1,100 | 170 |
| 2009-04-24 | 170 | 170 | 170 | 170 | 800 | 170 |
| 2009-04-22 | 169 | 170 | 165 | 165 | 800 | 165 |
| 2009-04-21 | 168 | 168 | 168 | 168 | 100 | 168 |
| 2009-04-20 | 167 | 168 | 167 | 167 | 1,300 | 167 |
| 2009-04-16 | 173 | 173 | 173 | 173 | 100 | 173 |
| 2009-04-14 | 168 | 168 | 168 | 168 | 100 | 168 |
| 2009-04-13 | 169 | 169 | 164 | 169 | 600 | 169 |
| 2009-04-10 | 175 | 175 | 175 | 175 | 4,400 | 175 |
| 2009-04-09 | 168 | 170 | 168 | 170 | 1,500 | 170 |
| 2009-04-08 | 168 | 168 | 167 | 168 | 700 | 168 |
| 2009-04-07 | 166 | 166 | 166 | 166 | 200 | 166 |
| 2009-04-06 | 161 | 161 | 161 | 161 | 400 | 161 |
| 2009-04-03 | 168 | 168 | 156 | 161 | 2,400 | 161 |
| 2009-04-02 | 158 | 165 | 158 | 160 | 4,300 | 160 |
| 2009-04-01 | 170 | 175 | 170 | 175 | 2,100 | 175 |
| 2009-03-31 | 163 | 170 | 163 | 170 | 300 | 170 |
| 2009-03-30 | 162 | 170 | 162 | 170 | 500 | 170 |
| 2009-03-27 | 169 | 169 | 165 | 165 | 200 | 165 |
| 2009-03-26 | 165 | 165 | 165 | 165 | 100 | 165 |
| 2009-03-25 | 172 | 172 | 170 | 172 | 1,000 | 172 |
| 2009-03-24 | 165 | 165 | 165 | 165 | 100 | 165 |
| 2009-03-23 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-03-19 | 156 | 168 | 156 | 168 | 300 | 168 |
| 2009-03-18 | 158 | 158 | 155 | 155 | 400 | 155 |
| 2009-03-17 | 158 | 159 | 158 | 158 | 1,100 | 158 |
| 2009-03-16 | 160 | 160 | 160 | 160 | 200 | 160 |
| 2009-03-13 | 162 | 162 | 162 | 162 | 200 | 162 |
| 2009-03-12 | 160 | 160 | 160 | 160 | 400 | 160 |
| 2009-03-11 | 167 | 167 | 167 | 167 | 500 | 167 |
| 2009-03-10 | 170 | 172 | 170 | 172 | 4,600 | 172 |
| 2009-03-09 | 167 | 172 | 167 | 170 | 1,900 | 170 |
| 2009-03-06 | 161 | 165 | 161 | 165 | 300 | 165 |
| 2009-03-05 | 158 | 163 | 158 | 163 | 400 | 163 |
| 2009-03-04 | 152 | 153 | 152 | 153 | 400 | 153 |
| 2009-03-02 | 159 | 159 | 154 | 154 | 400 | 154 |
| 2009-02-27 | 158 | 158 | 158 | 158 | 100 | 158 |
| 2009-02-26 | 165 | 167 | 165 | 167 | 400 | 167 |
| 2009-02-25 | 170 | 170 | 168 | 168 | 700 | 168 |
| 2009-02-24 | 157 | 162 | 157 | 162 | 200 | 162 |
| 2009-02-23 | 159 | 163 | 159 | 163 | 600 | 163 |
| 2009-02-20 | 170 | 170 | 152 | 154 | 2,800 | 154 |
| 2009-02-19 | 170 | 170 | 170 | 170 | 500 | 170 |
| 2009-02-18 | 169 | 170 | 169 | 170 | 200 | 170 |
| 2009-02-17 | 168 | 170 | 168 | 170 | 700 | 170 |
| 2009-02-16 | 158 | 177 | 156 | 173 | 500 | 173 |
| 2009-02-13 | 153 | 170 | 153 | 170 | 1,700 | 170 |
| 2009-02-12 | 172 | 172 | 172 | 172 | 100 | 172 |
| 2009-02-10 | 176 | 183 | 170 | 170 | 4,700 | 170 |
| 2009-02-09 | 170 | 170 | 162 | 170 | 1,600 | 170 |
| 2009-02-06 | 167 | 167 | 167 | 167 | 200 | 167 |
| 2009-02-05 | 154 | 154 | 154 | 154 | 200 | 154 |
| 2009-02-04 | 156 | 156 | 154 | 154 | 300 | 154 |
| 2009-02-03 | 144 | 158 | 144 | 158 | 1,200 | 158 |
| 2009-01-30 | 164 | 164 | 164 | 164 | 200 | 164 |
| 2009-01-29 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-01-27 | 170 | 170 | 170 | 170 | 200 | 170 |
| 2009-01-26 | 165 | 166 | 156 | 156 | 3,200 | 156 |
| 2009-01-23 | 171 | 171 | 156 | 166 | 6,400 | 166 |
| 2009-01-22 | 167 | 167 | 167 | 167 | 100 | 167 |
| 2009-01-21 | 168 | 171 | 167 | 171 | 2,900 | 171 |
| 2009-01-20 | 167 | 167 | 167 | 167 | 100 | 167 |
| 2009-01-19 | 165 | 166 | 165 | 166 | 1,600 | 166 |
| 2009-01-16 | 165 | 165 | 165 | 165 | 1,400 | 165 |
| 2009-01-15 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-01-14 | 171 | 171 | 171 | 171 | 100 | 171 |
| 2009-01-13 | 172 | 172 | 172 | 172 | 4,600 | 172 |
| 2009-01-09 | 165 | 169 | 165 | 169 | 1,700 | 169 |
| 2009-01-08 | 165 | 165 | 164 | 164 | 2,900 | 164 |
| 2009-01-07 | 165 | 165 | 165 | 165 | 400 | 165 |
| 2009-01-06 | 165 | 165 | 163 | 163 | 200 | 163 |
| 2009-01-05 | 163 | 165 | 163 | 165 | 300 | 165 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
