5903 SHINPO(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302912912902914,200291
2013-12-272862912862911,700291
2013-12-262782942782911,400291
2013-12-2529029026728418,000284
2013-12-242902912852914,900291
2013-12-202952952922928,800292
2013-12-1929529629229632,500296
2013-12-182902922892921,000292
2013-12-172872902852894,900289
2013-12-1629030028728714,900287
2013-12-132932942832908,900290
2013-12-122882902822892,600289
2013-12-112922922882881,600288
2013-12-102902922902928,800292
2013-12-0929029028929012,700290
2013-12-062882882882881,300288
2013-12-052902902852881,200288
2013-12-042872912862873,500287
2013-12-032952952902954,400295
2013-12-022902922852924,500292
2013-11-292842892842891,200289
2013-11-2828628628028531,200285
2013-11-272872882852852,600285
2013-11-262902902852862,700286
2013-11-252972982902903,400290
2013-11-222922952902953,100295
2013-11-212932932872923,900292
2013-11-202822872822851,000285
2013-11-192902902852863,900286
2013-11-182952972902956,400295
2013-11-152902922812908,800290
2013-11-1428629228628911,500289
2013-11-132822872822872,700287
2013-11-122832862802802,500280
2013-11-1128529028028033,100280
2013-11-082782782702741,000274
2013-11-072752752722722,100272
2013-11-062672752672751,700275
2013-11-052752762672671,300267
2013-11-012702772672671,500267
2013-10-31272275272274700274
2013-10-30275275273273600273
2013-10-29278278274274300274
2013-10-28273279273278800278
2013-10-252822822732733,800273
2013-10-242732782732774,200277
2013-10-232752752712712,300271
2013-10-22275275275275600275
2013-10-212752752712711,100271
2013-10-18273274273274300274
2013-10-172762772742742,500274
2013-10-162752802752791,200279
2013-10-152802802752751,400275
2013-10-112682762652763,000276
2013-10-1026427626127614,300276
2013-10-092722752702751,700275
2013-10-082622622622621,500262
2013-10-072702712662661,900266
2013-10-042692712522685,100268
2013-10-032662692652691,000269
2013-10-022702712602664,400266
2013-10-012752752702701,200270
2013-09-302812812712754,000275
2013-09-272772772752752,400275
2013-09-26272277272277200277
2013-09-252772772712733,000273
2013-09-242742752732736,500273
2013-09-2026927426927210,400272
2013-09-192692722692701,400270
2013-09-182712712692702,800270
2013-09-172712732712712,400271
2013-09-132742742712711,700271
2013-09-12269269267269300269
2013-09-112692702642663,000266
2013-09-102752752672707,700270
2013-09-092712742702743,800274
2013-09-06268268265265600265
2013-09-052672682622621,600262
2013-09-04265266264266500266
2013-09-032572652572642,600264
2013-09-02257257257257300257
2013-08-30258258257257700257
2013-08-29256256256256400256
2013-08-282592592542562,300256
2013-08-272592652592652,400265
2013-08-26268268262262800262
2013-08-232622682622681,000268
2013-08-222582582582581,500258
2013-08-21259259259259100259
2013-08-202632632592591,100259
2013-08-192772782712713,300271
2013-08-162602702552701,800270
2013-08-152542582542562,900256
2013-08-142552552542552,100255
2013-08-132502502502501,000250
2013-08-122472502472502,600250
2013-08-0927027025025721,300257
2013-08-082812832752767,200276
2013-08-072872872702753,800275
2013-08-062882882802872,400287
2013-08-052752802752801,500280
2013-08-022672772672771,800277
2013-08-012712752712752,600275
2013-07-312672752672752,600275
2013-07-30272275271275600275
2013-07-292792802712712,400271
2013-07-262822822752761,100276
2013-07-252792822782821,400282
2013-07-24272272272272700272
2013-07-232742752682707,900270
2013-07-222782842742743,800274
2013-07-192742862742777,900277
2013-07-182782782742751,500275
2013-07-172722772722772,300277
2013-07-162742762742751,700275
2013-07-122752792722741,600274
2013-07-112702842702792,800279
2013-07-102862872842854,900285
2013-07-092842852822832,500283
2013-07-082802852802812,900281
2013-07-052652792652759,200275
2013-07-042752792692734,800273
2013-07-032652722652712,000271
2013-07-022702752682714,300271
2013-07-012552642512642,500264
2013-06-282732732492552,900255
2013-06-272502522422503,400250
2013-06-2626127125025518,600255
2013-06-2529529527629512,900295
2013-06-242952952802855,600285
2013-06-212822902642902,700290
2013-06-202892922892903,000290
2013-06-1927228027228012,600280
2013-06-182662722662722,600272
2013-06-172622652552603,300260
2013-06-142702702602631,800263
2013-06-1326026025125471,700254
2013-06-122742742552613,800261
2013-06-112702722632632,400263
2013-06-102662752612652,900265
2013-06-0725225523025111,300251
2013-06-062812812552608,700260
2013-06-05285285285285500285
2013-06-0428028527228516,200285
2013-06-033073072912916,100291
2013-05-31301307301307500307
2013-05-303193202982988,500298
2013-05-293033183033186,100318
2013-05-282933002883006,100300
2013-05-273003002932936,100293
2013-05-2429531029530012,900300
2013-05-2331832030030011,800300
2013-05-223363363103248,500324
2013-05-2134634632533534,200335
2013-05-20309359300339112,700339
2013-05-1727028727028711,800287
2013-05-1630030028028310,800283
2013-05-1530631828630016,200300
2013-05-1432032029930842,900308
2013-05-133103173103179,300317
2013-05-1030131230030620,500306
2013-05-0930030529830120,900301
2013-05-082982982922959,300295
2013-05-0728629228629214,600292
2013-05-0227928127527911,500279
2013-05-0127528027527611,300276
2013-04-3027027527027515,200275
2013-04-2627427426726910,400269
2013-04-252672732632708,400270
2013-04-242762762622626,400262
2013-04-2327127826327114,800271
2013-04-222572672572678,700267
2013-04-192482562482568,500256
2013-04-182422462362469,800246
2013-04-1724024323524223,900242
2013-04-162342422312414,600241
2013-04-152262352252346,400234
2013-04-1222022621722615,000226
2013-04-1121922121922113,900221
2013-04-1022022021921918,600219
2013-04-0922022021722014,400220
2013-04-0822522521922031,500220
2013-04-0522022421722019,300220
2013-04-042162202162181,500218
2013-04-032192192162161,200216
2013-04-022132182112181,800218
2013-04-0121521520621110,200211
2013-03-292162172162172,200217
2013-03-2822022021821811,900218
2013-03-272192202192202,600220
2013-03-262202202182207,300220
2013-03-2522022221721729,100217
2013-03-2222522521622032,400220
2013-03-2120821720821725,500217
2013-03-1920621220621226,300212
2013-03-182062082062068,900206
2013-03-1520420720420717,300207
2013-03-142052052052058,400205
2013-03-132052052052054,000205
2013-03-1220520520320412,200204
2013-03-112042052042056,400205
2013-03-0820520620020511,100205
2013-03-072052052032045,000204
2013-03-062042052042053,400205
2013-03-052042042032031,600203
2013-03-042032042032041,200204
2013-03-012022021992026,800202
2013-02-281992021992023,300202
2013-02-271981991981991,600199
2013-02-262002001981981,400198
2013-02-252002002002001,200200
2013-02-222002001971971,400197
2013-02-211992001992001,000200
2013-02-201992021981991,600199
2013-02-192042041991991,100199
2013-02-18199199199199600199
2013-02-15199199197199600199
2013-02-141992001991991,900199
2013-02-132022021931997,600199
2013-02-1220421020220211,600202
2013-02-082022021972022,700202
2013-02-071972021971992,500199
2013-02-06199199196196600196
2013-02-051971991911995,400199
2013-02-041941951941951,700195
2013-02-011991991921931,100193
2013-01-311991991921922,300192
2013-01-291991991991993,000199
2013-01-281931961931947,800194
2013-01-2519319519019113,600191
2013-01-24190190189189800189
2013-01-23191191190190400190
2013-01-22191191189190500190
2013-01-211941941891893,800189
2013-01-181921931911935,200193
2013-01-17190191189189800189
2013-01-16188190188190200190
2013-01-15190190190190500190
2013-01-1119019318418710,300187
2013-01-101851891851893,500189
2013-01-091901901861903,000190
2013-01-081911911901901,100190
2013-01-071891911841844,800184
2013-01-041881881801867,300186

分割・併合履歴 : [2001-06-26]1株→1.5株