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
2019-12-30	2,049	2,049	1,978	2,001	16,500	2,001
2019-12-27	2,064	2,064	2,022	2,055	13,400	2,055
2019-12-26	2,022	2,090	2,022	2,062	13,400	2,062
2019-12-25	2,120	2,120	2,005	2,046	37,500	2,046
2019-12-24	2,153	2,156	2,095	2,120	13,500	2,120
2019-12-23	2,124	2,171	2,081	2,134	32,400	2,134
2019-12-20	2,000	2,118	2,000	2,113	33,900	2,113
2019-12-19	2,039	2,075	1,995	1,995	29,500	1,995
2019-12-18	2,050	2,118	1,973	2,010	33,900	2,010
2019-12-17	1,913	2,078	1,913	2,070	54,100	2,070
2019-12-16	1,864	1,923	1,864	1,893	13,200	1,893
2019-12-13	1,949	2,005	1,857	1,859	46,700	1,859
2019-12-12	1,856	1,959	1,851	1,913	43,900	1,913
2019-12-11	1,815	1,864	1,815	1,856	19,700	1,856
2019-12-10	1,812	1,844	1,791	1,791	4,300	1,791
2019-12-09	1,873	1,887	1,805	1,808	14,300	1,808
2019-12-06	1,820	1,860	1,814	1,855	23,500	1,855
2019-12-05	1,787	1,828	1,766	1,820	13,600	1,820
2019-12-04	1,726	1,765	1,726	1,762	9,300	1,762
2019-12-03	1,731	1,773	1,721	1,734	16,000	1,734
2019-12-02	1,798	1,809	1,756	1,757	10,500	1,757
2019-11-29	1,692	1,811	1,692	1,770	18,400	1,770
2019-11-28	1,770	1,820	1,700	1,705	23,600	1,705
2019-11-27	1,728	1,776	1,726	1,770	9,000	1,770
2019-11-26	1,785	1,785	1,710	1,733	8,800	1,733
2019-11-25	1,799	1,799	1,750	1,751	13,600	1,751
2019-11-22	1,709	1,783	1,709	1,759	25,100	1,759
2019-11-21	1,677	1,718	1,641	1,709	21,000	1,709
2019-11-20	1,686	1,697	1,640	1,677	20,400	1,677
2019-11-19	1,725	1,737	1,685	1,706	16,200	1,706
2019-11-18	1,749	1,772	1,722	1,736	10,900	1,736
2019-11-15	1,695	1,742	1,660	1,710	57,400	1,710
2019-11-14	1,781	1,810	1,703	1,703	34,500	1,703
2019-11-13	1,894	1,894	1,749	1,810	47,300	1,810
2019-11-12	1,855	1,900	1,847	1,886	17,400	1,886
2019-11-11	1,799	1,895	1,782	1,895	48,700	1,895
2019-11-08	1,803	1,814	1,709	1,759	40,800	1,759
2019-11-07	1,835	1,900	1,777	1,834	31,600	1,834
2019-11-06	1,742	1,929	1,707	1,835	100,600	1,835
2019-11-05	1,538	1,742	1,529	1,702	96,900	1,702
2019-11-01	1,512	1,512	1,494	1,508	2,500	1,508
2019-10-31	1,508	1,514	1,495	1,512	4,600	1,512
2019-10-30	1,472	1,495	1,472	1,495	9,700	1,495
2019-10-29	1,474	1,516	1,472	1,472	6,400	1,472
2019-10-28	1,560	1,561	1,452	1,484	20,400	1,484
2019-10-25	1,595	1,595	1,558	1,558	6,100	1,558
2019-10-24	1,592	1,601	1,589	1,589	2,200	1,589
2019-10-23	1,600	1,604	1,586	1,591	7,500	1,591
2019-10-21	1,585	1,618	1,585	1,600	4,800	1,600
2019-10-18	1,576	1,587	1,572	1,585	2,200	1,585
2019-10-17	1,575	1,615	1,556	1,588	14,900	1,588
2019-10-16	1,627	1,660	1,585	1,585	21,200	1,585
2019-10-15	1,595	1,625	1,574	1,622	14,700	1,622
2019-10-11	1,584	1,588	1,550	1,588	6,200	1,588
2019-10-10	1,598	1,600	1,571	1,584	11,800	1,584
2019-10-09	1,540	1,594	1,540	1,592	12,800	1,592
2019-10-08	1,561	1,587	1,560	1,568	7,600	1,568
2019-10-07	1,506	1,629	1,488	1,586	29,800	1,586
2019-10-04	1,440	1,536	1,440	1,503	35,600	1,503
2019-10-03	1,439	1,464	1,436	1,449	6,100	1,449
2019-10-02	1,460	1,477	1,447	1,447	7,600	1,447
2019-10-01	1,442	1,497	1,437	1,460	9,800	1,460
2019-09-30	1,464	1,464	1,438	1,441	12,600	1,441
2019-09-27	1,442	1,479	1,428	1,470	9,900	1,470
2019-09-26	1,440	1,440	1,417	1,428	11,800	1,428
2019-09-25	1,395	1,440	1,380	1,440	27,200	1,440
2019-09-24	1,380	1,384	1,367	1,380	3,200	1,380
2019-09-20	1,348	1,371	1,337	1,371	8,400	1,371
2019-09-19	1,320	1,345	1,320	1,330	6,200	1,330
2019-09-18	1,319	1,330	1,300	1,315	9,700	1,315
2019-09-17	1,266	1,326	1,266	1,295	9,200	1,295
2019-09-13	1,320	1,338	1,279	1,288	7,100	1,288
2019-09-12	1,319	1,330	1,306	1,330	4,300	1,330
2019-09-11	1,308	1,313	1,308	1,312	2,500	1,312
2019-09-10	1,311	1,326	1,301	1,308	2,600	1,308
2019-09-09	1,335	1,336	1,317	1,322	11,400	1,322
2019-09-06	1,314	1,339	1,310	1,319	6,700	1,319
2019-09-05	1,347	1,348	1,290	1,320	16,900	1,320
2019-09-04	1,327	1,350	1,324	1,342	24,400	1,342
2019-09-03	1,315	1,323	1,282	1,310	8,500	1,310
2019-09-02	1,278	1,315	1,270	1,307	15,000	1,307
2019-08-30	1,250	1,266	1,230	1,256	4,600	1,256
2019-08-29	1,241	1,265	1,201	1,258	12,400	1,258
2019-08-28	1,245	1,245	1,239	1,242	500	1,242
2019-08-27	1,243	1,249	1,207	1,245	5,600	1,245
2019-08-26	1,223	1,223	1,190	1,219	3,200	1,219
2019-08-23	1,193	1,202	1,165	1,196	18,300	1,196
2019-08-22	1,224	1,224	1,191	1,196	8,600	1,196
2019-08-21	1,233	1,259	1,212	1,237	17,200	1,237
2019-08-20	1,262	1,262	1,233	1,233	4,300	1,233
2019-08-19	1,248	1,273	1,248	1,255	2,800	1,255
2019-08-16	1,266	1,266	1,233	1,261	8,800	1,261
2019-08-15	1,219	1,290	1,191	1,268	17,700	1,268
2019-08-14	1,237	1,240	1,200	1,230	10,600	1,230
2019-08-13	1,186	1,238	1,185	1,222	12,200	1,222
2019-08-09	1,272	1,280	1,216	1,216	8,600	1,216
2019-08-08	1,256	1,269	1,241	1,258	9,000	1,258
2019-08-07	1,245	1,269	1,232	1,246	9,100	1,246
2019-08-06	1,220	1,248	1,168	1,220	38,000	1,220
2019-08-05	1,170	1,198	1,109	1,198	55,200	1,198
2019-08-02	1,140	1,196	1,120	1,161	19,300	1,161
2019-08-01	1,117	1,166	1,113	1,164	13,600	1,164
2019-07-31	1,147	1,152	1,116	1,132	12,800	1,132
2019-07-30	1,118	1,152	1,118	1,151	8,900	1,151
2019-07-29	1,138	1,144	1,120	1,122	7,700	1,122
2019-07-26	1,097	1,150	1,097	1,146	16,300	1,146
2019-07-25	1,121	1,129	1,115	1,127	6,900	1,127
2019-07-24	1,132	1,132	1,098	1,121	8,500	1,121
2019-07-23	1,091	1,148	1,086	1,116	6,000	1,116
2019-07-22	1,086	1,091	1,079	1,090	3,000	1,090
2019-07-19	1,065	1,088	1,065	1,082	8,000	1,082
2019-07-18	1,077	1,090	1,060	1,062	8,300	1,062
2019-07-17	1,081	1,085	1,075	1,080	12,500	1,080
2019-07-16	1,098	1,098	1,077	1,090	3,900	1,090
2019-07-12	1,104	1,108	1,099	1,099	15,900	1,099
2019-07-11	1,100	1,100	1,092	1,097	4,200	1,097
2019-07-10	1,112	1,115	1,093	1,102	5,500	1,102
2019-07-09	1,112	1,123	1,102	1,108	6,100	1,108
2019-07-08	1,137	1,137	1,107	1,107	5,700	1,107
2019-07-05	1,107	1,145	1,103	1,145	6,800	1,145
2019-07-04	1,083	1,120	1,082	1,117	21,900	1,117
2019-07-03	1,121	1,121	1,071	1,074	42,000	1,074
2019-07-02	1,113	1,119	1,100	1,105	11,600	1,105
2019-07-01	1,122	1,137	1,112	1,129	11,100	1,129
2019-06-28	1,122	1,122	1,090	1,118	8,900	1,118
2019-06-27	1,130	1,130	1,053	1,100	41,400	1,100
2019-06-26	1,142	1,144	1,119	1,119	23,200	1,119
2019-06-25	1,174	1,174	1,153	1,164	11,100	1,164
2019-06-24	1,163	1,177	1,151	1,177	8,700	1,177
2019-06-21	1,182	1,183	1,163	1,163	7,400	1,163
2019-06-20	1,152	1,175	1,152	1,166	26,000	1,166
2019-06-19	1,185	1,199	1,160	1,167	11,700	1,167
2019-06-18	1,193	1,200	1,180	1,181	6,800	1,181
2019-06-17	1,194	1,221	1,194	1,199	6,400	1,199
2019-06-14	1,182	1,206	1,182	1,200	5,100	1,200
2019-06-13	1,192	1,194	1,181	1,181	3,900	1,181
2019-06-12	1,204	1,210	1,190	1,190	3,900	1,190
2019-06-11	1,204	1,218	1,202	1,203	3,500	1,203
2019-06-10	1,256	1,256	1,205	1,210	20,400	1,210
2019-06-07	1,220	1,248	1,216	1,240	11,500	1,240
2019-06-06	1,229	1,229	1,206	1,211	4,300	1,211
2019-06-05	1,199	1,217	1,198	1,209	9,500	1,209
2019-06-04	1,210	1,216	1,168	1,171	5,200	1,171
2019-06-03	1,194	1,208	1,173	1,187	10,700	1,187
2019-05-31	1,209	1,209	1,164	1,164	17,000	1,164
2019-05-30	1,194	1,209	1,186	1,209	4,400	1,209
2019-05-29	1,200	1,222	1,180	1,216	8,800	1,216
2019-05-28	1,233	1,236	1,200	1,212	8,000	1,212
2019-05-27	1,236	1,243	1,220	1,220	6,500	1,220
2019-05-24	1,201	1,242	1,200	1,236	8,300	1,236
2019-05-23	1,211	1,226	1,201	1,201	19,700	1,201
2019-05-22	1,230	1,230	1,207	1,228	9,200	1,228
2019-05-21	1,245	1,249	1,195	1,206	22,100	1,206
2019-05-20	1,249	1,268	1,236	1,254	15,200	1,254
2019-05-17	1,265	1,276	1,223	1,230	17,900	1,230
2019-05-16	1,276	1,280	1,235	1,264	26,500	1,264
2019-05-15	1,254	1,297	1,222	1,294	26,200	1,294
2019-05-14	1,183	1,250	1,150	1,240	10,100	1,240
2019-05-13	1,235	1,281	1,229	1,229	24,000	1,229
2019-05-10	1,200	1,235	1,188	1,224	14,700	1,224
2019-05-09	1,183	1,186	1,151	1,186	13,300	1,186
2019-05-08	1,219	1,219	1,140	1,159	25,100	1,159
2019-05-07	1,220	1,256	1,188	1,220	27,500	1,220
2019-04-26	1,228	1,228	1,211	1,211	5,600	1,211
2019-04-25	1,225	1,229	1,218	1,227	5,900	1,227
2019-04-24	1,210	1,250	1,210	1,215	4,100	1,215
2019-04-23	1,207	1,214	1,206	1,207	3,800	1,207
2019-04-22	1,215	1,223	1,204	1,210	3,300	1,210
2019-04-19	1,211	1,226	1,211	1,218	4,700	1,218
2019-04-18	1,250	1,257	1,215	1,215	9,500	1,215
2019-04-17	1,213	1,253	1,210	1,250	33,800	1,250
2019-04-16	1,212	1,235	1,208	1,213	7,300	1,213
2019-04-15	1,221	1,229	1,205	1,220	7,800	1,220
2019-04-12	1,203	1,215	1,202	1,204	3,000	1,204
2019-04-11	1,208	1,211	1,190	1,202	4,700	1,202
2019-04-10	1,210	1,246	1,200	1,208	22,100	1,208
2019-04-09	1,276	1,276	1,210	1,219	19,700	1,219
2019-04-08	1,293	1,293	1,260	1,260	11,600	1,260
2019-04-05	1,309	1,310	1,289	1,293	12,700	1,293
2019-04-04	1,292	1,310	1,287	1,309	3,600	1,309
2019-04-03	1,324	1,324	1,281	1,300	13,400	1,300
2019-04-02	1,328	1,329	1,300	1,319	17,500	1,319
2019-04-01	1,328	1,329	1,292	1,328	15,400	1,328
2019-03-29	1,273	1,315	1,256	1,290	12,700	1,290
2019-03-28	1,236	1,280	1,230	1,280	9,300	1,280
2019-03-27	1,224	1,259	1,224	1,241	13,300	1,241
2019-03-26	1,216	1,240	1,216	1,221	6,100	1,221
2019-03-25	1,215	1,233	1,196	1,217	9,000	1,217
2019-03-22	1,233	1,247	1,220	1,247	5,800	1,247
2019-03-20	1,243	1,248	1,227	1,233	5,100	1,233
2019-03-19	1,240	1,245	1,225	1,243	4,500	1,243
2019-03-18	1,245	1,245	1,229	1,240	5,600	1,240
2019-03-15	1,220	1,251	1,214	1,228	11,300	1,228
2019-03-14	1,236	1,240	1,217	1,232	5,700	1,232
2019-03-13	1,250	1,262	1,222	1,236	8,200	1,236
2019-03-12	1,249	1,250	1,205	1,216	13,400	1,216
2019-03-11	1,209	1,217	1,193	1,205	4,900	1,205
2019-03-08	1,203	1,233	1,179	1,211	21,000	1,211
2019-03-07	1,245	1,245	1,207	1,233	11,100	1,233
2019-03-06	1,257	1,259	1,209	1,222	26,500	1,222
2019-03-05	1,283	1,308	1,250	1,262	40,400	1,262
2019-03-04	1,323	1,347	1,296	1,323	38,500	1,323
2019-03-01	1,232	1,355	1,232	1,270	58,100	1,270
2019-02-28	1,182	1,297	1,176	1,228	52,700	1,228
2019-02-27	1,170	1,170	1,147	1,158	9,100	1,158
2019-02-26	1,190	1,190	1,166	1,174	4,800	1,174
2019-02-25	1,197	1,200	1,186	1,190	3,200	1,190
2019-02-22	1,174	1,175	1,161	1,175	2,800	1,175
2019-02-21	1,173	1,173	1,159	1,168	4,700	1,168
2019-02-20	1,185	1,200	1,173	1,173	14,800	1,173
2019-02-19	1,195	1,195	1,174	1,185	3,200	1,185
2019-02-18	1,190	1,190	1,147	1,165	16,100	1,165
2019-02-15	1,187	1,187	1,172	1,176	6,700	1,176
2019-02-14	1,192	1,194	1,161	1,189	7,700	1,189
2019-02-13	1,138	1,187	1,138	1,172	10,400	1,172
2019-02-12	1,121	1,163	1,121	1,138	26,500	1,138
2019-02-08	1,145	1,145	1,081	1,100	31,600	1,100
2019-02-07	1,171	1,189	1,147	1,150	10,100	1,150
2019-02-06	1,163	1,186	1,159	1,185	17,100	1,185
2019-02-05	1,181	1,182	1,154	1,160	9,900	1,160
2019-02-04	1,163	1,261	1,163	1,181	56,300	1,181
2019-02-01	1,219	1,219	1,151	1,163	11,600	1,163
2019-01-31	1,198	1,204	1,167	1,195	11,400	1,195
2019-01-30	1,198	1,198	1,135	1,147	30,200	1,147
2019-01-29	1,225	1,229	1,185	1,205	11,300	1,205
2019-01-28	1,220	1,237	1,199	1,228	7,600	1,228
2019-01-25	1,248	1,265	1,216	1,220	8,400	1,220
2019-01-24	1,215	1,245	1,211	1,237	6,700	1,237
2019-01-23	1,250	1,257	1,206	1,229	17,300	1,229
2019-01-22	1,320	1,320	1,259	1,268	10,200	1,268
2019-01-21	1,288	1,313	1,249	1,300	33,500	1,300
2019-01-18	1,198	1,229	1,195	1,228	15,200	1,228
2019-01-17	1,218	1,218	1,187	1,194	4,800	1,194
2019-01-16	1,165	1,207	1,129	1,207	11,600	1,207
2019-01-15	1,200	1,208	1,175	1,177	7,700	1,177
2019-01-11	1,178	1,207	1,178	1,187	5,000	1,187
2019-01-10	1,233	1,233	1,175	1,178	12,200	1,178
2019-01-09	1,229	1,242	1,185	1,212	19,700	1,212
2019-01-08	1,200	1,230	1,189	1,225	17,900	1,225
2019-01-07	1,151	1,169	1,107	1,169	17,500	1,169
2019-01-04	1,105	1,105	1,040	1,095	32,700	1,095

分割・併合履歴： [2001-06-26]1株→1.5株