5903 SHINPO(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 536 | 536 | 530 | 533 | 1,400 | 533 |
| 2015-12-29 | 533 | 536 | 531 | 535 | 9,200 | 535 |
| 2015-12-28 | 529 | 529 | 520 | 527 | 9,500 | 527 |
| 2015-12-25 | 520 | 521 | 517 | 519 | 7,700 | 519 |
| 2015-12-24 | 524 | 527 | 515 | 517 | 7,100 | 517 |
| 2015-12-22 | 529 | 529 | 519 | 524 | 8,700 | 524 |
| 2015-12-21 | 524 | 532 | 510 | 532 | 9,600 | 532 |
| 2015-12-18 | 524 | 525 | 516 | 525 | 3,900 | 525 |
| 2015-12-17 | 519 | 530 | 510 | 521 | 13,000 | 521 |
| 2015-12-16 | 521 | 523 | 507 | 518 | 6,000 | 518 |
| 2015-12-15 | 529 | 529 | 520 | 521 | 3,900 | 521 |
| 2015-12-14 | 515 | 526 | 508 | 520 | 10,400 | 520 |
| 2015-12-11 | 528 | 528 | 513 | 520 | 2,900 | 520 |
| 2015-12-10 | 520 | 540 | 515 | 528 | 7,800 | 528 |
| 2015-12-09 | 515 | 530 | 504 | 530 | 11,400 | 530 |
| 2015-12-08 | 537 | 537 | 515 | 521 | 8,900 | 521 |
| 2015-12-07 | 547 | 547 | 524 | 537 | 8,000 | 537 |
| 2015-12-04 | 540 | 544 | 500 | 544 | 23,400 | 544 |
| 2015-12-03 | 550 | 550 | 537 | 545 | 12,000 | 545 |
| 2015-12-02 | 551 | 555 | 550 | 550 | 10,700 | 550 |
| 2015-12-01 | 540 | 557 | 540 | 557 | 13,100 | 557 |
| 2015-11-30 | 550 | 560 | 525 | 536 | 29,400 | 536 |
| 2015-11-27 | 514 | 538 | 512 | 537 | 30,200 | 537 |
| 2015-11-26 | 515 | 515 | 504 | 510 | 8,200 | 510 |
| 2015-11-25 | 503 | 514 | 503 | 514 | 9,900 | 514 |
| 2015-11-24 | 500 | 510 | 500 | 508 | 9,700 | 508 |
| 2015-11-20 | 499 | 503 | 495 | 498 | 21,500 | 498 |
| 2015-11-19 | 496 | 499 | 494 | 499 | 5,300 | 499 |
| 2015-11-18 | 497 | 498 | 490 | 496 | 2,500 | 496 |
| 2015-11-17 | 500 | 501 | 494 | 495 | 6,300 | 495 |
| 2015-11-16 | 503 | 503 | 491 | 499 | 2,300 | 499 |
| 2015-11-13 | 492 | 496 | 483 | 496 | 12,500 | 496 |
| 2015-11-12 | 500 | 504 | 494 | 495 | 13,400 | 495 |
| 2015-11-11 | 494 | 499 | 494 | 499 | 2,900 | 499 |
| 2015-11-10 | 499 | 499 | 494 | 494 | 1,500 | 494 |
| 2015-11-09 | 494 | 500 | 493 | 497 | 21,300 | 497 |
| 2015-11-06 | 490 | 493 | 482 | 487 | 17,100 | 487 |
| 2015-11-05 | 465 | 469 | 465 | 469 | 600 | 469 |
| 2015-11-04 | 470 | 470 | 460 | 465 | 2,600 | 465 |
| 2015-11-02 | 465 | 474 | 464 | 464 | 1,100 | 464 |
| 2015-10-30 | 462 | 470 | 462 | 469 | 1,100 | 469 |
| 2015-10-29 | 470 | 470 | 466 | 467 | 700 | 467 |
| 2015-10-28 | 468 | 470 | 461 | 470 | 1,100 | 470 |
| 2015-10-27 | 472 | 472 | 450 | 469 | 3,100 | 469 |
| 2015-10-26 | 470 | 476 | 463 | 470 | 8,300 | 470 |
| 2015-10-23 | 463 | 491 | 453 | 491 | 7,200 | 491 |
| 2015-10-22 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2015-10-21 | 446 | 449 | 443 | 449 | 1,300 | 449 |
| 2015-10-20 | 443 | 446 | 442 | 446 | 2,800 | 446 |
| 2015-10-19 | 449 | 450 | 444 | 444 | 3,400 | 444 |
| 2015-10-16 | 464 | 464 | 444 | 453 | 2,900 | 453 |
| 2015-10-15 | 442 | 460 | 442 | 460 | 2,000 | 460 |
| 2015-10-14 | 458 | 458 | 448 | 450 | 4,900 | 450 |
| 2015-10-13 | 465 | 465 | 458 | 458 | 13,000 | 458 |
| 2015-10-09 | 455 | 458 | 454 | 458 | 3,200 | 458 |
| 2015-10-08 | 450 | 455 | 450 | 451 | 2,500 | 451 |
| 2015-10-07 | 448 | 452 | 448 | 449 | 3,000 | 449 |
| 2015-10-06 | 443 | 447 | 443 | 447 | 3,500 | 447 |
| 2015-10-05 | 441 | 443 | 441 | 443 | 2,200 | 443 |
| 2015-10-02 | 441 | 441 | 441 | 441 | 400 | 441 |
| 2015-10-01 | 430 | 442 | 430 | 441 | 4,900 | 441 |
| 2015-09-30 | 426 | 434 | 426 | 434 | 5,500 | 434 |
| 2015-09-29 | 440 | 440 | 420 | 426 | 5,800 | 426 |
| 2015-09-28 | 440 | 442 | 435 | 436 | 7,600 | 436 |
| 2015-09-25 | 440 | 440 | 434 | 440 | 1,100 | 440 |
| 2015-09-24 | 440 | 440 | 429 | 432 | 2,100 | 432 |
| 2015-09-18 | 434 | 445 | 434 | 444 | 1,000 | 444 |
| 2015-09-17 | 430 | 443 | 430 | 442 | 3,700 | 442 |
| 2015-09-16 | 430 | 432 | 428 | 429 | 2,400 | 429 |
| 2015-09-15 | 432 | 432 | 430 | 431 | 800 | 431 |
| 2015-09-14 | 429 | 433 | 429 | 433 | 2,400 | 433 |
| 2015-09-11 | 423 | 428 | 423 | 428 | 1,800 | 428 |
| 2015-09-10 | 424 | 428 | 421 | 428 | 1,700 | 428 |
| 2015-09-09 | 427 | 430 | 416 | 430 | 10,300 | 430 |
| 2015-09-08 | 420 | 420 | 416 | 416 | 2,800 | 416 |
| 2015-09-07 | 420 | 420 | 413 | 420 | 1,600 | 420 |
| 2015-09-04 | 430 | 432 | 420 | 428 | 3,600 | 428 |
| 2015-09-03 | 429 | 436 | 429 | 430 | 2,400 | 430 |
| 2015-09-02 | 432 | 432 | 430 | 430 | 2,200 | 430 |
| 2015-09-01 | 431 | 436 | 431 | 436 | 2,200 | 436 |
| 2015-08-31 | 444 | 444 | 435 | 439 | 2,700 | 439 |
| 2015-08-28 | 443 | 447 | 440 | 440 | 3,500 | 440 |
| 2015-08-27 | 440 | 446 | 430 | 443 | 11,100 | 443 |
| 2015-08-26 | 426 | 444 | 420 | 442 | 11,900 | 442 |
| 2015-08-25 | 415 | 445 | 415 | 440 | 7,200 | 440 |
| 2015-08-24 | 457 | 458 | 424 | 449 | 14,800 | 449 |
| 2015-08-21 | 450 | 460 | 447 | 460 | 11,600 | 460 |
| 2015-08-20 | 456 | 458 | 453 | 456 | 2,400 | 456 |
| 2015-08-19 | 456 | 456 | 456 | 456 | 400 | 456 |
| 2015-08-18 | 459 | 460 | 450 | 459 | 7,600 | 459 |
| 2015-08-17 | 453 | 459 | 453 | 456 | 3,100 | 456 |
| 2015-08-14 | 462 | 462 | 450 | 461 | 7,000 | 461 |
| 2015-08-13 | 458 | 460 | 453 | 459 | 4,000 | 459 |
| 2015-08-12 | 459 | 459 | 450 | 454 | 7,600 | 454 |
| 2015-08-11 | 458 | 458 | 451 | 451 | 4,300 | 451 |
| 2015-08-10 | 460 | 468 | 451 | 456 | 24,200 | 456 |
| 2015-08-07 | 448 | 452 | 442 | 442 | 6,600 | 442 |
| 2015-08-06 | 454 | 454 | 444 | 444 | 2,200 | 444 |
| 2015-08-05 | 456 | 456 | 445 | 454 | 6,200 | 454 |
| 2015-08-04 | 457 | 457 | 450 | 456 | 2,700 | 456 |
| 2015-08-03 | 455 | 460 | 451 | 451 | 2,600 | 451 |
| 2015-07-31 | 453 | 455 | 452 | 455 | 3,600 | 455 |
| 2015-07-30 | 446 | 451 | 440 | 451 | 6,200 | 451 |
| 2015-07-29 | 450 | 453 | 446 | 446 | 1,000 | 446 |
| 2015-07-28 | 456 | 456 | 450 | 452 | 3,800 | 452 |
| 2015-07-27 | 458 | 458 | 456 | 456 | 2,100 | 456 |
| 2015-07-24 | 466 | 466 | 457 | 458 | 2,500 | 458 |
| 2015-07-23 | 465 | 465 | 464 | 464 | 600 | 464 |
| 2015-07-22 | 461 | 465 | 460 | 465 | 600 | 465 |
| 2015-07-21 | 462 | 463 | 460 | 460 | 7,200 | 460 |
| 2015-07-17 | 468 | 469 | 463 | 463 | 5,500 | 463 |
| 2015-07-16 | 468 | 471 | 464 | 465 | 1,700 | 465 |
| 2015-07-15 | 465 | 468 | 460 | 468 | 2,900 | 468 |
| 2015-07-14 | 463 | 466 | 461 | 462 | 3,800 | 462 |
| 2015-07-13 | 463 | 463 | 456 | 463 | 2,700 | 463 |
| 2015-07-10 | 450 | 455 | 450 | 455 | 2,500 | 455 |
| 2015-07-09 | 439 | 452 | 424 | 449 | 16,200 | 449 |
| 2015-07-08 | 467 | 467 | 455 | 457 | 6,200 | 457 |
| 2015-07-07 | 464 | 472 | 464 | 468 | 1,800 | 468 |
| 2015-07-06 | 466 | 467 | 458 | 461 | 7,100 | 461 |
| 2015-07-03 | 474 | 475 | 470 | 474 | 3,300 | 474 |
| 2015-07-02 | 480 | 482 | 468 | 474 | 7,400 | 474 |
| 2015-07-01 | 478 | 479 | 468 | 477 | 8,400 | 477 |
| 2015-06-30 | 458 | 472 | 458 | 470 | 8,400 | 470 |
| 2015-06-29 | 476 | 476 | 450 | 463 | 14,100 | 463 |
| 2015-06-26 | 479 | 486 | 472 | 478 | 31,800 | 478 |
| 2015-06-25 | 495 | 510 | 495 | 503 | 11,100 | 503 |
| 2015-06-24 | 495 | 500 | 495 | 496 | 11,100 | 496 |
| 2015-06-23 | 500 | 501 | 494 | 499 | 12,900 | 499 |
| 2015-06-22 | 494 | 501 | 494 | 500 | 7,200 | 500 |
| 2015-06-19 | 494 | 500 | 494 | 494 | 4,000 | 494 |
| 2015-06-18 | 496 | 500 | 495 | 496 | 6,000 | 496 |
| 2015-06-17 | 504 | 505 | 494 | 496 | 13,000 | 496 |
| 2015-06-16 | 502 | 502 | 499 | 499 | 5,700 | 499 |
| 2015-06-15 | 498 | 506 | 496 | 501 | 19,900 | 501 |
| 2015-06-12 | 497 | 497 | 491 | 495 | 3,000 | 495 |
| 2015-06-11 | 496 | 498 | 493 | 496 | 6,300 | 496 |
| 2015-06-10 | 485 | 497 | 485 | 495 | 7,200 | 495 |
| 2015-06-09 | 494 | 494 | 483 | 485 | 5,700 | 485 |
| 2015-06-08 | 491 | 496 | 486 | 486 | 6,400 | 486 |
| 2015-06-05 | 495 | 495 | 490 | 490 | 2,700 | 490 |
| 2015-06-04 | 488 | 493 | 487 | 493 | 4,400 | 493 |
| 2015-06-03 | 501 | 501 | 480 | 487 | 31,400 | 487 |
| 2015-06-02 | 500 | 500 | 493 | 493 | 5,900 | 493 |
| 2015-06-01 | 501 | 501 | 492 | 493 | 6,800 | 493 |
| 2015-05-29 | 502 | 508 | 496 | 498 | 7,800 | 498 |
| 2015-05-28 | 499 | 499 | 489 | 494 | 5,800 | 494 |
| 2015-05-27 | 495 | 502 | 494 | 502 | 10,000 | 502 |
| 2015-05-26 | 490 | 499 | 488 | 495 | 5,200 | 495 |
| 2015-05-25 | 494 | 495 | 489 | 495 | 5,300 | 495 |
| 2015-05-22 | 484 | 493 | 483 | 490 | 5,400 | 490 |
| 2015-05-21 | 492 | 494 | 485 | 485 | 8,100 | 485 |
| 2015-05-20 | 489 | 495 | 486 | 488 | 2,400 | 488 |
| 2015-05-19 | 492 | 492 | 485 | 487 | 2,100 | 487 |
| 2015-05-18 | 484 | 500 | 484 | 490 | 6,300 | 490 |
| 2015-05-15 | 484 | 485 | 481 | 484 | 3,000 | 484 |
| 2015-05-14 | 485 | 485 | 481 | 483 | 1,700 | 483 |
| 2015-05-13 | 480 | 486 | 480 | 485 | 2,100 | 485 |
| 2015-05-12 | 486 | 503 | 478 | 478 | 18,100 | 478 |
| 2015-05-11 | 491 | 495 | 472 | 484 | 34,800 | 484 |
| 2015-05-08 | 509 | 510 | 505 | 510 | 6,900 | 510 |
| 2015-05-07 | 508 | 512 | 504 | 505 | 8,600 | 505 |
| 2015-05-01 | 492 | 504 | 487 | 501 | 11,400 | 501 |
| 2015-04-30 | 495 | 495 | 485 | 488 | 7,100 | 488 |
| 2015-04-28 | 498 | 498 | 482 | 482 | 2,300 | 482 |
| 2015-04-27 | 478 | 483 | 478 | 482 | 15,500 | 482 |
| 2015-04-24 | 479 | 486 | 479 | 484 | 3,600 | 484 |
| 2015-04-23 | 480 | 481 | 463 | 478 | 22,500 | 478 |
| 2015-04-22 | 498 | 500 | 485 | 485 | 15,400 | 485 |
| 2015-04-21 | 498 | 501 | 487 | 494 | 14,300 | 494 |
| 2015-04-20 | 490 | 498 | 490 | 498 | 5,200 | 498 |
| 2015-04-17 | 503 | 503 | 491 | 491 | 19,500 | 491 |
| 2015-04-16 | 505 | 508 | 501 | 502 | 3,400 | 502 |
| 2015-04-15 | 499 | 505 | 497 | 505 | 6,700 | 505 |
| 2015-04-14 | 495 | 499 | 491 | 499 | 4,700 | 499 |
| 2015-04-13 | 504 | 505 | 488 | 503 | 12,000 | 503 |
| 2015-04-10 | 510 | 510 | 501 | 507 | 6,700 | 507 |
| 2015-04-09 | 518 | 518 | 506 | 518 | 7,300 | 518 |
| 2015-04-08 | 517 | 517 | 508 | 516 | 4,800 | 516 |
| 2015-04-07 | 520 | 520 | 508 | 517 | 10,100 | 517 |
| 2015-04-06 | 503 | 523 | 503 | 522 | 20,200 | 522 |
| 2015-04-03 | 485 | 503 | 485 | 503 | 22,500 | 503 |
| 2015-04-02 | 484 | 487 | 480 | 485 | 11,800 | 485 |
| 2015-04-01 | 483 | 485 | 455 | 483 | 16,700 | 483 |
| 2015-03-31 | 480 | 480 | 473 | 480 | 3,400 | 480 |
| 2015-03-30 | 480 | 480 | 466 | 478 | 3,100 | 478 |
| 2015-03-27 | 463 | 475 | 463 | 475 | 4,000 | 475 |
| 2015-03-26 | 470 | 470 | 462 | 470 | 1,000 | 470 |
| 2015-03-25 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2015-03-24 | 475 | 475 | 462 | 462 | 6,400 | 462 |
| 2015-03-23 | 465 | 474 | 462 | 474 | 10,400 | 474 |
| 2015-03-20 | 460 | 464 | 457 | 464 | 4,300 | 464 |
| 2015-03-19 | 455 | 464 | 455 | 462 | 10,200 | 462 |
| 2015-03-18 | 460 | 460 | 452 | 454 | 2,500 | 454 |
| 2015-03-17 | 460 | 464 | 451 | 456 | 14,000 | 456 |
| 2015-03-16 | 443 | 456 | 443 | 445 | 12,000 | 445 |
| 2015-03-13 | 433 | 441 | 432 | 441 | 5,900 | 441 |
| 2015-03-12 | 423 | 443 | 423 | 440 | 10,500 | 440 |
| 2015-03-11 | 426 | 426 | 419 | 426 | 2,200 | 426 |
| 2015-03-10 | 426 | 426 | 412 | 419 | 2,800 | 419 |
| 2015-03-09 | 427 | 430 | 426 | 428 | 2,500 | 428 |
| 2015-03-06 | 426 | 426 | 422 | 423 | 2,100 | 423 |
| 2015-03-05 | 424 | 427 | 417 | 424 | 4,600 | 424 |
| 2015-03-04 | 419 | 419 | 410 | 419 | 3,800 | 419 |
| 2015-03-03 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2015-03-02 | 420 | 420 | 419 | 420 | 800 | 420 |
| 2015-02-27 | 418 | 420 | 416 | 416 | 2,900 | 416 |
| 2015-02-26 | 420 | 420 | 415 | 418 | 6,300 | 418 |
| 2015-02-25 | 415 | 420 | 412 | 419 | 3,700 | 419 |
| 2015-02-24 | 409 | 414 | 409 | 414 | 1,300 | 414 |
| 2015-02-23 | 410 | 414 | 406 | 406 | 3,600 | 406 |
| 2015-02-20 | 401 | 416 | 401 | 408 | 3,400 | 408 |
| 2015-02-19 | 405 | 408 | 401 | 404 | 4,000 | 404 |
| 2015-02-18 | 401 | 407 | 400 | 405 | 12,800 | 405 |
| 2015-02-17 | 403 | 403 | 398 | 402 | 5,300 | 402 |
| 2015-02-16 | 408 | 415 | 407 | 408 | 1,900 | 408 |
| 2015-02-13 | 400 | 416 | 400 | 416 | 1,300 | 416 |
| 2015-02-12 | 409 | 415 | 400 | 400 | 10,600 | 400 |
| 2015-02-10 | 401 | 410 | 401 | 410 | 5,200 | 410 |
| 2015-02-09 | 401 | 420 | 401 | 415 | 4,200 | 415 |
| 2015-02-06 | 390 | 415 | 389 | 401 | 26,200 | 401 |
| 2015-02-05 | 420 | 426 | 420 | 426 | 900 | 426 |
| 2015-02-04 | 418 | 425 | 418 | 425 | 3,400 | 425 |
| 2015-02-03 | 444 | 444 | 420 | 420 | 15,700 | 420 |
| 2015-02-02 | 439 | 439 | 430 | 430 | 1,300 | 430 |
| 2015-01-30 | 427 | 439 | 427 | 439 | 1,100 | 439 |
| 2015-01-29 | 439 | 439 | 423 | 427 | 5,600 | 427 |
| 2015-01-28 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2015-01-27 | 443 | 445 | 436 | 445 | 3,100 | 445 |
| 2015-01-26 | 438 | 455 | 432 | 445 | 15,200 | 445 |
| 2015-01-23 | 422 | 429 | 422 | 422 | 1,600 | 422 |
| 2015-01-22 | 422 | 422 | 410 | 422 | 4,900 | 422 |
| 2015-01-21 | 440 | 440 | 426 | 430 | 4,000 | 430 |
| 2015-01-20 | 430 | 438 | 430 | 438 | 1,500 | 438 |
| 2015-01-19 | 435 | 445 | 422 | 430 | 3,900 | 430 |
| 2015-01-16 | 444 | 447 | 435 | 435 | 6,100 | 435 |
| 2015-01-15 | 443 | 447 | 437 | 447 | 4,000 | 447 |
| 2015-01-14 | 438 | 445 | 423 | 445 | 5,100 | 445 |
| 2015-01-13 | 444 | 444 | 430 | 438 | 9,900 | 438 |
| 2015-01-09 | 427 | 440 | 413 | 440 | 11,100 | 440 |
| 2015-01-08 | 410 | 426 | 406 | 426 | 12,700 | 426 |
| 2015-01-07 | 405 | 410 | 405 | 406 | 8,600 | 406 |
| 2015-01-06 | 410 | 410 | 403 | 403 | 5,000 | 403 |
| 2015-01-05 | 419 | 419 | 411 | 415 | 2,800 | 415 |
分割・併合履歴 ： [2001-06-26]1株→1.5株
