1. HOME >
  2. 株価時系列 >
  3. 5903 >
  4. 2019年

5903 SHINPO(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0492,0491,9782,00116,5002,001
2019-12-272,0642,0642,0222,05513,4002,055
2019-12-262,0222,0902,0222,06213,4002,062
2019-12-252,1202,1202,0052,04637,5002,046
2019-12-242,1532,1562,0952,12013,5002,120
2019-12-232,1242,1712,0812,13432,4002,134
2019-12-202,0002,1182,0002,11333,9002,113
2019-12-192,0392,0751,9951,99529,5001,995
2019-12-182,0502,1181,9732,01033,9002,010
2019-12-171,9132,0781,9132,07054,1002,070
2019-12-161,8641,9231,8641,89313,2001,893
2019-12-131,9492,0051,8571,85946,7001,859
2019-12-121,8561,9591,8511,91343,9001,913
2019-12-111,8151,8641,8151,85619,7001,856
2019-12-101,8121,8441,7911,7914,3001,791
2019-12-091,8731,8871,8051,80814,3001,808
2019-12-061,8201,8601,8141,85523,5001,855
2019-12-051,7871,8281,7661,82013,6001,820
2019-12-041,7261,7651,7261,7629,3001,762
2019-12-031,7311,7731,7211,73416,0001,734
2019-12-021,7981,8091,7561,75710,5001,757
2019-11-291,6921,8111,6921,77018,4001,770
2019-11-281,7701,8201,7001,70523,6001,705
2019-11-271,7281,7761,7261,7709,0001,770
2019-11-261,7851,7851,7101,7338,8001,733
2019-11-251,7991,7991,7501,75113,6001,751
2019-11-221,7091,7831,7091,75925,1001,759
2019-11-211,6771,7181,6411,70921,0001,709
2019-11-201,6861,6971,6401,67720,4001,677
2019-11-191,7251,7371,6851,70616,2001,706
2019-11-181,7491,7721,7221,73610,9001,736
2019-11-151,6951,7421,6601,71057,4001,710
2019-11-141,7811,8101,7031,70334,5001,703
2019-11-131,8941,8941,7491,81047,3001,810
2019-11-121,8551,9001,8471,88617,4001,886
2019-11-111,7991,8951,7821,89548,7001,895
2019-11-081,8031,8141,7091,75940,8001,759
2019-11-071,8351,9001,7771,83431,6001,834
2019-11-061,7421,9291,7071,835100,6001,835
2019-11-051,5381,7421,5291,70296,9001,702
2019-11-011,5121,5121,4941,5082,5001,508
2019-10-311,5081,5141,4951,5124,6001,512
2019-10-301,4721,4951,4721,4959,7001,495
2019-10-291,4741,5161,4721,4726,4001,472
2019-10-281,5601,5611,4521,48420,4001,484
2019-10-251,5951,5951,5581,5586,1001,558
2019-10-241,5921,6011,5891,5892,2001,589
2019-10-231,6001,6041,5861,5917,5001,591
2019-10-211,5851,6181,5851,6004,8001,600
2019-10-181,5761,5871,5721,5852,2001,585
2019-10-171,5751,6151,5561,58814,9001,588
2019-10-161,6271,6601,5851,58521,2001,585
2019-10-151,5951,6251,5741,62214,7001,622
2019-10-111,5841,5881,5501,5886,2001,588
2019-10-101,5981,6001,5711,58411,8001,584
2019-10-091,5401,5941,5401,59212,8001,592
2019-10-081,5611,5871,5601,5687,6001,568
2019-10-071,5061,6291,4881,58629,8001,586
2019-10-041,4401,5361,4401,50335,6001,503
2019-10-031,4391,4641,4361,4496,1001,449
2019-10-021,4601,4771,4471,4477,6001,447
2019-10-011,4421,4971,4371,4609,8001,460
2019-09-301,4641,4641,4381,44112,6001,441
2019-09-271,4421,4791,4281,4709,9001,470
2019-09-261,4401,4401,4171,42811,8001,428
2019-09-251,3951,4401,3801,44027,2001,440
2019-09-241,3801,3841,3671,3803,2001,380
2019-09-201,3481,3711,3371,3718,4001,371
2019-09-191,3201,3451,3201,3306,2001,330
2019-09-181,3191,3301,3001,3159,7001,315
2019-09-171,2661,3261,2661,2959,2001,295
2019-09-131,3201,3381,2791,2887,1001,288
2019-09-121,3191,3301,3061,3304,3001,330
2019-09-111,3081,3131,3081,3122,5001,312
2019-09-101,3111,3261,3011,3082,6001,308
2019-09-091,3351,3361,3171,32211,4001,322
2019-09-061,3141,3391,3101,3196,7001,319
2019-09-051,3471,3481,2901,32016,9001,320
2019-09-041,3271,3501,3241,34224,4001,342
2019-09-031,3151,3231,2821,3108,5001,310
2019-09-021,2781,3151,2701,30715,0001,307
2019-08-301,2501,2661,2301,2564,6001,256
2019-08-291,2411,2651,2011,25812,4001,258
2019-08-281,2451,2451,2391,2425001,242
2019-08-271,2431,2491,2071,2455,6001,245
2019-08-261,2231,2231,1901,2193,2001,219
2019-08-231,1931,2021,1651,19618,3001,196
2019-08-221,2241,2241,1911,1968,6001,196
2019-08-211,2331,2591,2121,23717,2001,237
2019-08-201,2621,2621,2331,2334,3001,233
2019-08-191,2481,2731,2481,2552,8001,255
2019-08-161,2661,2661,2331,2618,8001,261
2019-08-151,2191,2901,1911,26817,7001,268
2019-08-141,2371,2401,2001,23010,6001,230
2019-08-131,1861,2381,1851,22212,2001,222
2019-08-091,2721,2801,2161,2168,6001,216
2019-08-081,2561,2691,2411,2589,0001,258
2019-08-071,2451,2691,2321,2469,1001,246
2019-08-061,2201,2481,1681,22038,0001,220
2019-08-051,1701,1981,1091,19855,2001,198
2019-08-021,1401,1961,1201,16119,3001,161
2019-08-011,1171,1661,1131,16413,6001,164
2019-07-311,1471,1521,1161,13212,8001,132
2019-07-301,1181,1521,1181,1518,9001,151
2019-07-291,1381,1441,1201,1227,7001,122
2019-07-261,0971,1501,0971,14616,3001,146
2019-07-251,1211,1291,1151,1276,9001,127
2019-07-241,1321,1321,0981,1218,5001,121
2019-07-231,0911,1481,0861,1166,0001,116
2019-07-221,0861,0911,0791,0903,0001,090
2019-07-191,0651,0881,0651,0828,0001,082
2019-07-181,0771,0901,0601,0628,3001,062
2019-07-171,0811,0851,0751,08012,5001,080
2019-07-161,0981,0981,0771,0903,9001,090
2019-07-121,1041,1081,0991,09915,9001,099
2019-07-111,1001,1001,0921,0974,2001,097
2019-07-101,1121,1151,0931,1025,5001,102
2019-07-091,1121,1231,1021,1086,1001,108
2019-07-081,1371,1371,1071,1075,7001,107
2019-07-051,1071,1451,1031,1456,8001,145
2019-07-041,0831,1201,0821,11721,9001,117
2019-07-031,1211,1211,0711,07442,0001,074
2019-07-021,1131,1191,1001,10511,6001,105
2019-07-011,1221,1371,1121,12911,1001,129
2019-06-281,1221,1221,0901,1188,9001,118
2019-06-271,1301,1301,0531,10041,4001,100
2019-06-261,1421,1441,1191,11923,2001,119
2019-06-251,1741,1741,1531,16411,1001,164
2019-06-241,1631,1771,1511,1778,7001,177
2019-06-211,1821,1831,1631,1637,4001,163
2019-06-201,1521,1751,1521,16626,0001,166
2019-06-191,1851,1991,1601,16711,7001,167
2019-06-181,1931,2001,1801,1816,8001,181
2019-06-171,1941,2211,1941,1996,4001,199
2019-06-141,1821,2061,1821,2005,1001,200
2019-06-131,1921,1941,1811,1813,9001,181
2019-06-121,2041,2101,1901,1903,9001,190
2019-06-111,2041,2181,2021,2033,5001,203
2019-06-101,2561,2561,2051,21020,4001,210
2019-06-071,2201,2481,2161,24011,5001,240
2019-06-061,2291,2291,2061,2114,3001,211
2019-06-051,1991,2171,1981,2099,5001,209
2019-06-041,2101,2161,1681,1715,2001,171
2019-06-031,1941,2081,1731,18710,7001,187
2019-05-311,2091,2091,1641,16417,0001,164
2019-05-301,1941,2091,1861,2094,4001,209
2019-05-291,2001,2221,1801,2168,8001,216
2019-05-281,2331,2361,2001,2128,0001,212
2019-05-271,2361,2431,2201,2206,5001,220
2019-05-241,2011,2421,2001,2368,3001,236
2019-05-231,2111,2261,2011,20119,7001,201
2019-05-221,2301,2301,2071,2289,2001,228
2019-05-211,2451,2491,1951,20622,1001,206
2019-05-201,2491,2681,2361,25415,2001,254
2019-05-171,2651,2761,2231,23017,9001,230
2019-05-161,2761,2801,2351,26426,5001,264
2019-05-151,2541,2971,2221,29426,2001,294
2019-05-141,1831,2501,1501,24010,1001,240
2019-05-131,2351,2811,2291,22924,0001,229
2019-05-101,2001,2351,1881,22414,7001,224
2019-05-091,1831,1861,1511,18613,3001,186
2019-05-081,2191,2191,1401,15925,1001,159
2019-05-071,2201,2561,1881,22027,5001,220
2019-04-261,2281,2281,2111,2115,6001,211
2019-04-251,2251,2291,2181,2275,9001,227
2019-04-241,2101,2501,2101,2154,1001,215
2019-04-231,2071,2141,2061,2073,8001,207
2019-04-221,2151,2231,2041,2103,3001,210
2019-04-191,2111,2261,2111,2184,7001,218
2019-04-181,2501,2571,2151,2159,5001,215
2019-04-171,2131,2531,2101,25033,8001,250
2019-04-161,2121,2351,2081,2137,3001,213
2019-04-151,2211,2291,2051,2207,8001,220
2019-04-121,2031,2151,2021,2043,0001,204
2019-04-111,2081,2111,1901,2024,7001,202
2019-04-101,2101,2461,2001,20822,1001,208
2019-04-091,2761,2761,2101,21919,7001,219
2019-04-081,2931,2931,2601,26011,6001,260
2019-04-051,3091,3101,2891,29312,7001,293
2019-04-041,2921,3101,2871,3093,6001,309
2019-04-031,3241,3241,2811,30013,4001,300
2019-04-021,3281,3291,3001,31917,5001,319
2019-04-011,3281,3291,2921,32815,4001,328
2019-03-291,2731,3151,2561,29012,7001,290
2019-03-281,2361,2801,2301,2809,3001,280
2019-03-271,2241,2591,2241,24113,3001,241
2019-03-261,2161,2401,2161,2216,1001,221
2019-03-251,2151,2331,1961,2179,0001,217
2019-03-221,2331,2471,2201,2475,8001,247
2019-03-201,2431,2481,2271,2335,1001,233
2019-03-191,2401,2451,2251,2434,5001,243
2019-03-181,2451,2451,2291,2405,6001,240
2019-03-151,2201,2511,2141,22811,3001,228
2019-03-141,2361,2401,2171,2325,7001,232
2019-03-131,2501,2621,2221,2368,2001,236
2019-03-121,2491,2501,2051,21613,4001,216
2019-03-111,2091,2171,1931,2054,9001,205
2019-03-081,2031,2331,1791,21121,0001,211
2019-03-071,2451,2451,2071,23311,1001,233
2019-03-061,2571,2591,2091,22226,5001,222
2019-03-051,2831,3081,2501,26240,4001,262
2019-03-041,3231,3471,2961,32338,5001,323
2019-03-011,2321,3551,2321,27058,1001,270
2019-02-281,1821,2971,1761,22852,7001,228
2019-02-271,1701,1701,1471,1589,1001,158
2019-02-261,1901,1901,1661,1744,8001,174
2019-02-251,1971,2001,1861,1903,2001,190
2019-02-221,1741,1751,1611,1752,8001,175
2019-02-211,1731,1731,1591,1684,7001,168
2019-02-201,1851,2001,1731,17314,8001,173
2019-02-191,1951,1951,1741,1853,2001,185
2019-02-181,1901,1901,1471,16516,1001,165
2019-02-151,1871,1871,1721,1766,7001,176
2019-02-141,1921,1941,1611,1897,7001,189
2019-02-131,1381,1871,1381,17210,4001,172
2019-02-121,1211,1631,1211,13826,5001,138
2019-02-081,1451,1451,0811,10031,6001,100
2019-02-071,1711,1891,1471,15010,1001,150
2019-02-061,1631,1861,1591,18517,1001,185
2019-02-051,1811,1821,1541,1609,9001,160
2019-02-041,1631,2611,1631,18156,3001,181
2019-02-011,2191,2191,1511,16311,6001,163
2019-01-311,1981,2041,1671,19511,4001,195
2019-01-301,1981,1981,1351,14730,2001,147
2019-01-291,2251,2291,1851,20511,3001,205
2019-01-281,2201,2371,1991,2287,6001,228
2019-01-251,2481,2651,2161,2208,4001,220
2019-01-241,2151,2451,2111,2376,7001,237
2019-01-231,2501,2571,2061,22917,3001,229
2019-01-221,3201,3201,2591,26810,2001,268
2019-01-211,2881,3131,2491,30033,5001,300
2019-01-181,1981,2291,1951,22815,2001,228
2019-01-171,2181,2181,1871,1944,8001,194
2019-01-161,1651,2071,1291,20711,6001,207
2019-01-151,2001,2081,1751,1777,7001,177
2019-01-111,1781,2071,1781,1875,0001,187
2019-01-101,2331,2331,1751,17812,2001,178
2019-01-091,2291,2421,1851,21219,7001,212
2019-01-081,2001,2301,1891,22517,9001,225
2019-01-071,1511,1691,1071,16917,5001,169
2019-01-041,1051,1051,0401,09532,7001,095

分割・併合履歴 ： [2001-06-26]1株→1.5株