5903 SHINPO(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3079582579281225,600812
2016-12-2980086079980391,100803
2016-12-2879381377879165,600791
2016-12-27820825762814170,000814
2016-12-26770895770870295,300870
2016-12-22722774711750174,500750
2016-12-2166468766468733,200687
2016-12-2066167065366229,100662
2016-12-1962466062464022,800640
2016-12-1661762161562121,300621
2016-12-156146146116146,800614
2016-12-146176176106103,800610
2016-12-136106166106164,100616
2016-12-126146186116116,700611
2016-12-096166166126161,200616
2016-12-086196196106129,000612
2016-12-076146226146156,900615
2016-12-0661762160561010,200610
2016-12-0558660758660713,700607
2016-12-025795895795818,700581
2016-12-0159059458858916,900589
2016-11-3059459458058712,400587
2016-11-295935935895932,800593
2016-11-2859660058659111,000591
2016-11-2561061059159411,900594
2016-11-2461261260560511,200605
2016-11-226106126006074,500607
2016-11-215976105956087,500608
2016-11-1860460559259711,300597
2016-11-176046055936026,100602
2016-11-1660461360061312,300613
2016-11-156246256126183,700618
2016-11-1463063061062422,200624
2016-11-1162163962062011,500620
2016-11-1061563460461923,700619
2016-11-0963063058059722,100597
2016-11-0862864260661123,600611
2016-11-0760463860162723,800627
2016-11-0459860058860024,300600
2016-11-0258559858059818,900598
2016-11-0159059558558612,600586
2016-10-3156259355858738,000587
2016-10-2855255755055710,000557
2016-10-275505505465465,500546
2016-10-2655555953854811,600548
2016-10-2555355654454515,000545
2016-10-2454054853954411,300544
2016-10-215365405335338,200533
2016-10-2053153552753212,800532
2016-10-1952652852552710,000527
2016-10-17534534529529900529
2016-10-1352953752653011,200530
2016-10-125235275205232,400523
2016-10-1153053052352312,000523
2016-10-075205235195233,200523
2016-10-065235295205207,100520
2016-10-055215225155224,300522
2016-10-0451552151552110,600521
2016-10-035165215165162,400516
2016-09-305255255205201,700520
2016-09-295215245205237,500523
2016-09-2851153251152210,700522
2016-09-275215215105106,000510
2016-09-2651852351752311,300523
2016-09-235105155065156,000515
2016-09-215105105065066,500506
2016-09-205005095005064,900506
2016-09-164964964944962,700496
2016-09-15490490490490100490
2016-09-144914934904902,500490
2016-09-134904914884911,600491
2016-09-124824934824907,900490
2016-09-094854894824853,200485
2016-09-084854854824834,900483
2016-09-074854854844851,800485
2016-09-064874874854851,100485
2016-09-054824884824884,000488
2016-09-024864864854861,400486
2016-09-014834894824862,800486
2016-08-314804824784812,300481
2016-08-304754804754801,600480
2016-08-294714854714755,700475
2016-08-264784784704718,200471
2016-08-254804814804812,000481
2016-08-24483483481481500481
2016-08-234844844824832,400483
2016-08-22491491484484800484
2016-08-194914914834902,400490
2016-08-184934934864872,600487
2016-08-174894924844923,000492
2016-08-164884904794895,500489
2016-08-154814844744839,300483
2016-08-124774784674785,200478
2016-08-104774804774793,600479
2016-08-0947448347047723,000477
2016-08-0849952047048235,100482
2016-08-054934964934965,700496
2016-08-044904904854854,700485
2016-08-034904954794865,300486
2016-08-024834934834904,100490
2016-08-014904944904913,800491
2016-07-29488493488492600492
2016-07-284904914814887,800488
2016-07-274904904894891,200489
2016-07-264884904854871,000487
2016-07-254994994894902,300490
2016-07-224924944854946,700494
2016-07-214904904904902,600490
2016-07-204894904834831,100483
2016-07-194834834804823,000482
2016-07-154804824774806,400480
2016-07-144734824734802,800480
2016-07-134714744714735,400473
2016-07-124734784714714,400471
2016-07-114674774674699,300469
2016-07-0848448446046713,200467
2016-07-074904904724767,400476
2016-07-064864864744803,800480
2016-07-054904904784829,900482
2016-07-044894894834846,700484
2016-07-014884884804823,000482
2016-06-304804864804821,000482
2016-06-294804864754804,200480
2016-06-284694864674859,000485
2016-06-2749350047248915,700489
2016-06-2451651646450021,000500
2016-06-235075125075091,100509
2016-06-225145155055103,500510
2016-06-215105135005137,700513
2016-06-205165165065076,200507
2016-06-175205205075185,000518
2016-06-165095155045155,200515
2016-06-155105145065144,900514
2016-06-145125155085158,300515
2016-06-1352052550952413,900524
2016-06-105225265215213,200521
2016-06-095265265205222,700522
2016-06-0853053052052611,300526
2016-06-075255305235238,000523
2016-06-065255275215256,600525
2016-06-035255295245293,200529
2016-06-0253353552552810,300528
2016-06-0152853952853220,800532
2016-05-315255305255287,700528
2016-05-305225285215245,500524
2016-05-2752052452052132,300521
2016-05-265165205135206,600520
2016-05-255175175135161,600516
2016-05-245145195105105,400510
2016-05-235105155105116,000511
2016-05-205105115085107,400510
2016-05-195135155105103,000510
2016-05-185105135105105,700510
2016-05-175105105105105,800510
2016-05-1651251851051010,200510
2016-05-135155155105122,100512
2016-05-125135135105118,100511
2016-05-1151051850951511,500515
2016-05-105105105035071,600507
2016-05-0950650949750913,300509
2016-05-0650151149750919,000509
2016-05-0251051649750619,100506
2016-04-285165175115113,600511
2016-04-275115165105163,600516
2016-04-265145145115111,700511
2016-04-255205205115144,400514
2016-04-225205205205201,200520
2016-04-215175195135194,400519
2016-04-205135145075124,000512
2016-04-195155155135151,800515
2016-04-185045155045076,700507
2016-04-155185185095095,900509
2016-04-145135165055085,800508
2016-04-135205205105173,900517
2016-04-125165175055173,800517
2016-04-115175175045163,000516
2016-04-085085175005177,500517
2016-04-075175175065095,600509
2016-04-065045154995158,400515
2016-04-055175175035035,700503
2016-04-045155155115154,000515
2016-04-0152352349850916,200509
2016-03-315215225045163,700516
2016-03-305205235155238,700523
2016-03-294995134995134,000513
2016-03-2849949949349422,900494
2016-03-2550450449249315,400493
2016-03-245075075035059,600505
2016-03-235105105085081,000508
2016-03-2251451550951512,300515
2016-03-185195195115162,400516
2016-03-175125205125202,100520
2016-03-165115195105112,400511
2016-03-155155165105122,500512
2016-03-1452052451551521,700515
2016-03-115275275195233,700523
2016-03-105215285215283,400528
2016-03-095285285165232,700523
2016-03-085235245105247,800524
2016-03-075345345205236,900523
2016-03-045255305205288,200528
2016-03-035315315255251,200525
2016-03-025335335205255,400525
2016-03-015205335145333,500533
2016-02-295255305195196,500519
2016-02-265215215145152,400515
2016-02-255215215185193,100519
2016-02-245215215205212,800521
2016-02-235255255085216,300521
2016-02-225305305275274,500527
2016-02-195265265165256,100525
2016-02-185235315215227,700522
2016-02-175095255095226,800522
2016-02-1653053150351810,700518
2016-02-1551853649053618,700536
2016-02-1250052048950236,900502
2016-02-1053055450952022,800520
2016-02-0954654652953412,700534
2016-02-085345595345467,500546
2016-02-0554655854054919,200549
2016-02-0456656854356616,700566
2016-02-0358058155156750,300567
2016-02-02544595540580102,600580
2016-02-0152053552053413,500534
2016-01-295045095045091,800509
2016-01-284975044955042,300504
2016-01-274955074955001,600500
2016-01-264984984874929,500492
2016-01-254945084945087,600508
2016-01-2248249245749236,600492
2016-01-2149250848048027,000480
2016-01-204904924844922,500492
2016-01-19497498493493800493
2016-01-1848049246948913,600489
2016-01-1550950949249214,000492
2016-01-145065105005093,900509
2016-01-135055105055057,700505
2016-01-1251351650050515,700505
2016-01-0851752248352211,500522
2016-01-075235265165228,800522
2016-01-065285285235252,900525
2016-01-055265295235283,400528
2016-01-045315325255289,100528

分割・併合履歴 : [2001-06-26]1株→1.5株