5903 SHINPO(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,201	1,239	1,201	1,232	11,100	1,232
2017-12-28	1,268	1,268	1,203	1,208	15,200	1,208
2017-12-27	1,235	1,260	1,220	1,258	13,900	1,258
2017-12-26	1,258	1,260	1,224	1,243	21,900	1,243
2017-12-25	1,200	1,279	1,200	1,260	45,000	1,260
2017-12-22	1,169	1,198	1,160	1,189	15,100	1,189
2017-12-21	1,173	1,173	1,153	1,169	10,200	1,169
2017-12-20	1,123	1,160	1,123	1,153	16,500	1,153
2017-12-19	1,175	1,175	1,123	1,135	38,700	1,135
2017-12-18	1,155	1,185	1,126	1,173	47,200	1,173
2017-12-15	1,181	1,181	1,137	1,162	22,900	1,162
2017-12-14	1,190	1,211	1,185	1,190	14,400	1,190
2017-12-13	1,202	1,220	1,199	1,200	18,600	1,200
2017-12-12	1,215	1,221	1,207	1,220	19,400	1,220
2017-12-11	1,251	1,295	1,222	1,225	28,000	1,225
2017-12-08	1,230	1,246	1,230	1,240	7,400	1,240
2017-12-07	1,203	1,229	1,203	1,229	11,500	1,229
2017-12-06	1,257	1,257	1,190	1,203	26,800	1,203
2017-12-05	1,223	1,275	1,195	1,236	45,700	1,236
2017-12-04	1,300	1,300	1,237	1,250	39,600	1,250
2017-12-01	1,310	1,310	1,274	1,279	21,400	1,279
2017-11-30	1,347	1,354	1,250	1,264	71,200	1,264
2017-11-29	1,227	1,347	1,227	1,330	88,400	1,330
2017-11-28	1,199	1,256	1,199	1,236	97,100	1,236
2017-11-27	1,119	1,209	1,117	1,177	101,700	1,177
2017-11-24	1,061	1,110	1,035	1,095	49,300	1,095
2017-11-22	1,036	1,061	1,026	1,031	22,300	1,031
2017-11-21	1,040	1,044	1,010	1,035	22,600	1,035
2017-11-20	1,044	1,044	1,010	1,020	29,300	1,020
2017-11-17	905	974	905	960	14,800	960
2017-11-16	882	906	882	906	17,900	906
2017-11-15	930	930	898	912	17,000	912
2017-11-13	998	1,024	995	999	10,900	999
2017-11-10	1,008	1,020	990	999	13,700	999
2017-11-09	1,008	1,031	1,000	1,015	25,400	1,015
2017-11-08	1,018	1,018	1,004	1,011	8,400	1,011
2017-11-07	1,062	1,090	1,000	1,016	62,200	1,016
2017-11-06	970	1,040	960	1,009	108,800	1,009
2017-11-02	1,150	1,168	959	969	131,800	969
2017-11-01	1,139	1,149	1,127	1,140	31,100	1,140
2017-10-31	1,135	1,150	1,111	1,147	33,200	1,147
2017-10-30	1,050	1,272	1,048	1,165	91,200	1,165
2017-10-27	1,015	1,049	1,015	1,037	27,700	1,037
2017-10-26	1,004	1,017	1,001	1,010	11,600	1,010
2017-10-25	1,027	1,038	995	999	26,500	999
2017-10-24	968	1,015	968	1,015	22,600	1,015
2017-10-23	964	988	945	980	19,400	980
2017-10-20	916	939	916	925	14,500	925
2017-10-19	936	955	917	918	29,100	918
2017-10-18	976	976	940	940	21,000	940
2017-10-17	1,013	1,013	943	975	45,200	975
2017-10-16	1,009	1,030	1,001	1,001	26,100	1,001
2017-10-13	1,006	1,010	991	1,000	28,100	1,000
2017-10-12	1,012	1,025	958	991	21,500	991
2017-10-11	983	1,039	957	957	69,000	957
2017-10-10	940	989	922	983	105,300	983
2017-10-06	884	910	884	907	9,500	907
2017-10-05	880	914	880	895	18,500	895
2017-10-04	925	935	869	877	31,900	877
2017-10-03	942	943	925	936	23,800	936
2017-10-02	880	953	880	936	64,700	936
2017-09-29	844	870	838	870	28,700	870
2017-09-28	837	841	833	834	8,100	834
2017-09-27	831	840	831	833	10,100	833
2017-09-26	835	836	827	831	9,300	831
2017-09-25	815	835	815	833	17,500	833
2017-09-22	805	814	804	813	4,100	813
2017-09-21	805	807	805	805	1,400	805
2017-09-20	816	830	800	803	29,000	803
2017-09-19	805	813	802	813	9,100	813
2017-09-15	800	805	798	801	3,600	801
2017-09-14	801	801	793	800	4,300	800
2017-09-13	808	809	801	801	2,600	801
2017-09-12	800	808	800	807	2,200	807
2017-09-11	805	816	800	800	4,400	800
2017-09-08	800	804	761	804	6,300	804
2017-09-07	796	815	791	791	4,100	791
2017-09-06	771	795	771	794	3,800	794
2017-09-05	807	807	778	783	8,500	783
2017-09-04	812	812	803	810	3,400	810
2017-09-01	825	832	813	816	14,300	816
2017-08-31	816	823	814	823	7,900	823
2017-08-30	823	823	800	816	29,300	816
2017-08-29	820	822	810	822	7,300	822
2017-08-28	815	815	801	815	6,300	815
2017-08-25	820	820	799	800	2,800	800
2017-08-24	806	813	801	810	2,700	810
2017-08-23	820	822	800	803	15,500	803
2017-08-22	806	814	799	810	11,300	810
2017-08-21	761	813	761	797	28,800	797
2017-08-18	750	755	748	753	2,200	753
2017-08-17	748	755	747	755	6,600	755
2017-08-16	754	754	740	748	8,100	748
2017-08-15	745	753	735	745	9,500	745
2017-08-14	753	753	714	745	13,200	745
2017-08-10	771	777	756	770	14,300	770
2017-08-09	791	791	778	781	8,500	781
2017-08-08	781	783	778	782	5,500	782
2017-08-07	817	837	760	781	55,900	781
2017-08-04	815	815	805	807	4,900	807
2017-08-03	818	818	808	815	5,600	815
2017-08-02	807	817	807	812	1,900	812
2017-08-01	818	818	805	810	4,300	810
2017-07-31	797	810	795	808	7,900	808
2017-07-28	807	810	797	808	5,200	808
2017-07-27	796	809	791	804	7,600	804
2017-07-26	798	798	784	796	5,200	796
2017-07-25	798	798	793	798	4,800	798
2017-07-24	799	800	793	798	5,900	798
2017-07-21	805	805	800	800	1,200	800
2017-07-20	798	805	798	800	2,900	800
2017-07-19	800	804	797	800	4,300	800
2017-07-18	804	804	799	800	4,700	800
2017-07-14	800	803	800	800	9,700	800
2017-07-13	802	805	800	800	10,300	800
2017-07-12	801	801	786	800	9,700	800
2017-07-11	803	804	802	803	1,600	803
2017-07-10	802	803	801	803	2,500	803
2017-07-07	800	804	800	801	2,600	801
2017-07-06	801	805	801	802	1,700	802
2017-07-05	797	805	795	801	2,200	801
2017-07-04	797	819	796	797	14,000	797
2017-07-03	804	804	791	796	3,500	796
2017-06-30	798	798	784	790	11,600	790
2017-06-29	784	792	782	792	10,700	792
2017-06-28	798	800	788	792	8,200	792
2017-06-27	806	810	803	810	5,200	810
2017-06-26	808	811	804	810	4,400	810
2017-06-23	819	819	800	808	8,200	808
2017-06-22	810	819	810	817	5,500	817
2017-06-21	815	817	810	810	5,000	810
2017-06-20	819	827	800	819	12,100	819
2017-06-19	815	817	813	814	6,000	814
2017-06-16	809	811	806	807	7,000	807
2017-06-15	815	815	807	809	4,000	809
2017-06-14	820	820	813	813	4,300	813
2017-06-13	811	813	801	810	11,500	810
2017-06-12	814	823	810	811	4,400	811
2017-06-09	827	827	815	822	5,000	822
2017-06-08	829	833	826	831	4,800	831
2017-06-07	830	838	815	830	17,900	830
2017-06-06	856	857	837	842	8,500	842
2017-06-05	848	857	841	853	14,600	853
2017-06-02	837	873	837	851	24,300	851
2017-06-01	819	844	819	840	9,200	840
2017-05-31	821	847	814	825	13,100	825
2017-05-30	818	832	816	827	14,200	827
2017-05-29	844	851	818	818	20,900	818
2017-05-26	845	870	830	838	44,400	838
2017-05-25	800	888	797	833	103,100	833
2017-05-24	777	795	777	795	7,600	795
2017-05-23	772	781	767	781	7,400	781
2017-05-22	764	774	760	770	8,600	770
2017-05-19	770	770	763	768	4,400	768
2017-05-18	755	765	752	756	15,700	756
2017-05-17	770	770	764	770	5,200	770
2017-05-16	770	770	759	768	6,200	768
2017-05-15	755	769	753	768	20,600	768
2017-05-12	760	761	756	761	5,300	761
2017-05-11	761	772	757	760	13,500	760
2017-05-10	760	770	751	757	15,000	757
2017-05-09	765	768	760	760	11,700	760
2017-05-08	746	762	746	757	17,900	757
2017-05-02	780	830	731	743	108,200	743
2017-05-01	748	772	737	767	7,200	767
2017-04-28	754	759	735	746	5,900	746
2017-04-27	763	769	758	758	5,100	758
2017-04-26	747	756	747	756	3,400	756
2017-04-25	765	769	737	744	22,800	744
2017-04-24	775	779	765	765	5,400	765
2017-04-21	765	770	764	770	3,400	770
2017-04-20	755	765	754	765	2,900	765
2017-04-19	734	750	734	749	3,200	749
2017-04-18	725	733	725	732	2,800	732
2017-04-17	716	723	707	723	9,300	723
2017-04-14	723	725	718	725	6,400	725
2017-04-13	720	737	720	729	5,200	729
2017-04-12	764	764	720	737	12,400	737
2017-04-11	774	774	765	765	2,300	765
2017-04-10	762	767	761	767	3,800	767
2017-04-07	762	777	760	771	12,000	771
2017-04-06	777	778	761	761	15,100	761
2017-04-05	765	794	765	790	8,500	790
2017-04-04	792	792	761	765	14,400	765
2017-04-03	800	800	780	790	10,800	790
2017-03-31	785	799	780	799	13,500	799
2017-03-30	781	788	779	788	6,200	788
2017-03-29	795	795	760	785	37,100	785
2017-03-28	800	800	781	785	6,200	785
2017-03-27	810	810	781	800	26,600	800
2017-03-24	789	799	785	798	4,800	798
2017-03-23	799	799	775	789	4,800	789
2017-03-22	805	810	781	786	15,700	786
2017-03-21	765	814	759	793	32,900	793
2017-03-17	745	749	741	749	5,300	749
2017-03-16	741	745	735	745	5,800	745
2017-03-15	759	759	731	741	12,900	741
2017-03-14	768	768	760	760	10,400	760
2017-03-13	774	774	765	768	6,800	768
2017-03-10	765	773	765	773	5,100	773
2017-03-09	768	770	763	768	5,300	768
2017-03-08	777	777	765	771	3,500	771
2017-03-07	780	781	777	777	5,600	777
2017-03-06	790	796	778	786	8,900	786
2017-03-03	793	794	783	785	4,200	785
2017-03-02	790	794	788	793	5,000	793
2017-03-01	788	790	779	790	6,700	790
2017-02-28	815	815	781	794	15,900	794
2017-02-27	800	800	788	790	9,000	790
2017-02-24	791	792	782	789	7,700	789
2017-02-23	798	798	777	779	11,000	779
2017-02-22	793	806	785	790	19,500	790
2017-02-21	742	789	738	778	29,100	778
2017-02-20	731	736	728	734	7,300	734
2017-02-17	725	734	725	732	5,700	732
2017-02-16	728	730	723	725	4,300	725
2017-02-15	732	732	727	729	3,500	729
2017-02-14	733	733	728	732	3,600	732
2017-02-13	731	742	729	734	11,100	734
2017-02-10	720	735	720	729	6,400	729
2017-02-09	720	726	719	723	3,600	723
2017-02-08	737	737	692	720	29,200	720
2017-02-07	749	749	723	734	10,900	734
2017-02-06	750	752	727	747	10,300	747
2017-02-03	782	782	716	747	27,400	747
2017-02-02	799	801	767	767	13,300	767
2017-02-01	780	805	761	805	24,300	805
2017-01-31	790	790	742	780	12,000	780
2017-01-30	787	790	778	790	11,100	790
2017-01-27	801	801	780	795	13,900	795
2017-01-26	805	805	782	791	10,100	791
2017-01-25	800	808	790	791	16,500	791
2017-01-24	780	800	777	785	45,700	785
2017-01-23	728	770	722	756	19,400	756
2017-01-20	714	726	711	725	8,400	725
2017-01-19	708	719	708	715	9,600	715
2017-01-18	715	715	701	708	10,000	708
2017-01-17	715	742	709	718	27,800	718
2017-01-16	748	748	716	730	27,900	730
2017-01-13	760	761	752	755	12,900	755
2017-01-12	771	786	764	770	19,000	770
2017-01-11	777	777	756	771	17,400	771
2017-01-10	800	801	751	779	21,400	779
2017-01-06	816	816	800	802	19,800	802
2017-01-05	823	825	807	814	36,300	814
2017-01-04	830	846	816	816	51,800	816

分割・併合履歴： [2001-06-26]1株→1.5株