5903 SHINPO(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,181	1,186	1,165	1,174	10,700	1,174
2020-12-29	1,143	1,180	1,143	1,171	2,400	1,171
2020-12-28	1,170	1,172	1,153	1,153	4,900	1,153
2020-12-25	1,160	1,173	1,160	1,165	4,500	1,165
2020-12-24	1,155	1,162	1,142	1,159	9,500	1,159
2020-12-23	1,170	1,177	1,153	1,153	12,400	1,153
2020-12-22	1,200	1,200	1,163	1,175	22,700	1,175
2020-12-21	1,200	1,220	1,181	1,201	26,700	1,201
2020-12-18	1,180	1,182	1,165	1,180	10,400	1,180
2020-12-17	1,189	1,189	1,172	1,180	7,000	1,180
2020-12-16	1,204	1,204	1,171	1,171	10,100	1,171
2020-12-15	1,200	1,209	1,180	1,208	11,000	1,208
2020-12-14	1,195	1,200	1,178	1,182	15,000	1,182
2020-12-11	1,183	1,198	1,170	1,178	11,800	1,178
2020-12-10	1,200	1,209	1,185	1,193	6,800	1,193
2020-12-09	1,228	1,228	1,182	1,190	5,800	1,190
2020-12-08	1,210	1,216	1,197	1,198	3,700	1,198
2020-12-07	1,200	1,210	1,186	1,206	9,800	1,206
2020-12-04	1,200	1,205	1,193	1,197	4,200	1,197
2020-12-03	1,203	1,205	1,186	1,205	3,700	1,205
2020-12-02	1,180	1,203	1,180	1,203	21,100	1,203
2020-12-01	1,194	1,198	1,176	1,176	6,700	1,176
2020-11-30	1,200	1,202	1,187	1,194	5,100	1,194
2020-11-27	1,200	1,210	1,193	1,200	19,500	1,200
2020-11-26	1,200	1,221	1,196	1,196	9,900	1,196
2020-11-25	1,239	1,239	1,200	1,200	3,800	1,200
2020-11-24	1,210	1,230	1,210	1,221	4,700	1,221
2020-11-20	1,200	1,209	1,200	1,208	8,600	1,208
2020-11-19	1,200	1,200	1,172	1,186	6,400	1,186
2020-11-18	1,200	1,207	1,195	1,198	3,500	1,198
2020-11-17	1,215	1,215	1,195	1,195	4,300	1,195
2020-11-16	1,172	1,192	1,172	1,188	3,900	1,188
2020-11-13	1,200	1,202	1,180	1,199	4,800	1,199
2020-11-12	1,223	1,223	1,195	1,195	2,200	1,195
2020-11-11	1,229	1,251	1,221	1,236	4,500	1,236
2020-11-10	1,228	1,240	1,200	1,200	11,900	1,200
2020-11-09	1,218	1,230	1,181	1,184	39,800	1,184
2020-11-06	1,266	1,330	1,257	1,308	20,100	1,308
2020-11-05	1,264	1,285	1,253	1,266	5,500	1,266
2020-11-04	1,259	1,260	1,245	1,260	2,600	1,260
2020-11-02	1,235	1,259	1,235	1,239	2,700	1,239
2020-10-30	1,274	1,274	1,215	1,235	7,900	1,235
2020-10-29	1,251	1,266	1,251	1,266	4,900	1,266
2020-10-28	1,288	1,288	1,261	1,271	3,600	1,271
2020-10-27	1,269	1,271	1,250	1,271	4,500	1,271
2020-10-26	1,287	1,287	1,257	1,257	1,700	1,257
2020-10-23	1,299	1,299	1,250	1,278	8,300	1,278
2020-10-22	1,271	1,285	1,266	1,273	9,000	1,273
2020-10-21	1,299	1,299	1,272	1,278	4,400	1,278
2020-10-20	1,264	1,273	1,256	1,256	8,000	1,256
2020-10-19	1,294	1,294	1,250	1,263	4,800	1,263
2020-10-16	1,290	1,291	1,240	1,242	21,600	1,242
2020-10-15	1,337	1,337	1,275	1,283	15,300	1,283
2020-10-14	1,406	1,406	1,326	1,327	15,400	1,327
2020-10-13	1,439	1,440	1,377	1,377	13,000	1,377
2020-10-12	1,426	1,428	1,398	1,409	19,100	1,409
2020-10-09	1,360	1,385	1,360	1,383	19,400	1,383
2020-10-08	1,336	1,395	1,326	1,346	25,000	1,346
2020-10-07	1,368	1,368	1,291	1,342	21,200	1,342
2020-10-06	1,367	1,498	1,313	1,322	163,600	1,322
2020-10-05	1,200	1,231	1,196	1,217	8,400	1,217
2020-10-02	1,232	1,232	1,177	1,187	16,700	1,187
2020-09-30	1,226	1,250	1,202	1,202	12,400	1,202
2020-09-29	1,171	1,229	1,161	1,226	18,400	1,226
2020-09-28	1,177	1,177	1,158	1,171	2,300	1,171
2020-09-25	1,167	1,170	1,159	1,162	8,100	1,162
2020-09-24	1,154	1,162	1,151	1,158	4,500	1,158
2020-09-23	1,136	1,166	1,136	1,160	5,100	1,160
2020-09-18	1,186	1,186	1,125	1,152	6,300	1,152
2020-09-17	1,183	1,183	1,141	1,148	5,100	1,148
2020-09-16	1,186	1,187	1,169	1,174	7,300	1,174
2020-09-15	1,196	1,196	1,169	1,169	3,300	1,169
2020-09-14	1,190	1,199	1,172	1,177	10,900	1,177
2020-09-11	1,154	1,158	1,130	1,158	14,400	1,158
2020-09-10	1,169	1,185	1,149	1,154	16,100	1,154
2020-09-09	1,178	1,178	1,150	1,169	3,000	1,169
2020-09-08	1,159	1,187	1,159	1,166	4,300	1,166
2020-09-07	1,150	1,159	1,136	1,147	3,100	1,147
2020-09-04	1,133	1,153	1,122	1,138	4,700	1,138
2020-09-03	1,151	1,151	1,130	1,130	10,000	1,130
2020-09-02	1,156	1,156	1,132	1,145	6,200	1,145
2020-09-01	1,141	1,154	1,135	1,154	3,600	1,154
2020-08-31	1,130	1,162	1,130	1,144	6,000	1,144
2020-08-28	1,155	1,170	1,122	1,130	8,300	1,130
2020-08-27	1,180	1,192	1,150	1,160	7,500	1,160
2020-08-26	1,200	1,210	1,171	1,195	7,600	1,195
2020-08-25	1,134	1,170	1,134	1,170	8,400	1,170
2020-08-24	1,134	1,140	1,120	1,129	5,800	1,129
2020-08-21	1,148	1,157	1,141	1,150	3,600	1,150
2020-08-20	1,161	1,161	1,131	1,155	4,200	1,155
2020-08-19	1,127	1,161	1,120	1,161	7,000	1,161
2020-08-18	1,136	1,157	1,105	1,127	10,200	1,127
2020-08-17	1,198	1,198	1,129	1,166	23,900	1,166
2020-08-14	1,205	1,254	1,202	1,216	20,500	1,216
2020-08-13	1,173	1,232	1,151	1,230	31,500	1,230
2020-08-12	1,088	1,176	1,088	1,143	28,000	1,143
2020-08-11	1,035	1,082	1,028	1,077	23,300	1,077
2020-08-07	1,012	1,044	1,012	1,029	28,700	1,029
2020-08-06	970	1,071	961	1,004	66,600	1,004
2020-08-05	1,071	1,147	991	999	43,000	999
2020-08-04	1,070	1,070	1,030	1,041	9,500	1,041
2020-08-03	981	1,009	970	1,009	11,000	1,009
2020-07-31	982	990	957	981	40,700	981
2020-07-30	1,040	1,048	995	997	23,900	997
2020-07-29	1,069	1,069	1,040	1,047	3,600	1,047
2020-07-28	1,100	1,112	1,045	1,065	22,600	1,065
2020-07-27	1,116	1,147	1,103	1,104	4,700	1,104
2020-07-22	1,127	1,127	1,105	1,111	5,200	1,111
2020-07-21	1,132	1,132	1,114	1,121	3,200	1,121
2020-07-20	1,154	1,154	1,122	1,126	4,200	1,126
2020-07-17	1,131	1,168	1,105	1,168	12,800	1,168
2020-07-16	1,167	1,189	1,123	1,131	10,800	1,131
2020-07-15	1,133	1,173	1,133	1,167	7,000	1,167
2020-07-14	1,149	1,149	1,130	1,143	4,100	1,143
2020-07-13	1,155	1,179	1,136	1,152	19,600	1,152
2020-07-10	1,173	1,204	1,160	1,163	22,700	1,163
2020-07-09	1,288	1,288	1,203	1,203	18,300	1,203
2020-07-08	1,287	1,287	1,265	1,265	8,700	1,265
2020-07-07	1,336	1,336	1,288	1,297	6,900	1,297
2020-07-06	1,301	1,345	1,301	1,305	20,600	1,305
2020-07-03	1,260	1,359	1,260	1,359	9,000	1,359
2020-07-02	1,389	1,389	1,260	1,260	18,200	1,260
2020-07-01	1,410	1,410	1,318	1,318	16,300	1,318
2020-06-30	1,400	1,438	1,375	1,409	11,600	1,409
2020-06-29	1,490	1,490	1,387	1,404	24,600	1,404
2020-06-26	1,600	1,600	1,509	1,512	25,600	1,512
2020-06-25	1,554	1,569	1,515	1,551	12,900	1,551
2020-06-24	1,653	1,666	1,594	1,594	15,800	1,594
2020-06-23	1,664	1,685	1,618	1,637	51,200	1,637
2020-06-22	1,677	1,677	1,582	1,624	26,100	1,624
2020-06-19	1,551	1,677	1,551	1,677	51,600	1,677
2020-06-18	1,468	1,750	1,468	1,545	63,400	1,545
2020-06-17	1,364	1,502	1,360	1,494	41,400	1,494
2020-06-16	1,363	1,363	1,337	1,357	12,600	1,357
2020-06-15	1,415	1,415	1,321	1,321	18,400	1,321
2020-06-12	1,280	1,397	1,260	1,397	32,800	1,397
2020-06-11	1,391	1,391	1,310	1,338	15,300	1,338
2020-06-10	1,390	1,415	1,375	1,375	12,000	1,375
2020-06-09	1,389	1,414	1,371	1,405	17,100	1,405
2020-06-08	1,347	1,389	1,321	1,389	26,400	1,389
2020-06-05	1,305	1,317	1,295	1,317	10,300	1,317
2020-06-04	1,371	1,375	1,291	1,322	25,900	1,322
2020-06-03	1,404	1,404	1,364	1,372	16,900	1,372
2020-06-02	1,419	1,419	1,387	1,404	14,600	1,404
2020-06-01	1,380	1,417	1,369	1,410	27,700	1,410
2020-05-29	1,378	1,391	1,365	1,391	19,700	1,391
2020-05-28	1,385	1,406	1,355	1,373	40,900	1,373
2020-05-27	1,401	1,425	1,360	1,366	18,800	1,366
2020-05-26	1,324	1,388	1,311	1,388	42,700	1,388
2020-05-25	1,217	1,322	1,217	1,285	60,800	1,285
2020-05-22	1,204	1,215	1,195	1,206	8,800	1,206
2020-05-21	1,194	1,220	1,191	1,205	25,100	1,205
2020-05-20	1,217	1,217	1,180	1,189	10,000	1,189
2020-05-19	1,202	1,207	1,178	1,191	19,900	1,191
2020-05-18	1,189	1,189	1,139	1,177	7,300	1,177
2020-05-15	1,183	1,200	1,119	1,165	18,100	1,165
2020-05-14	1,185	1,196	1,150	1,162	22,000	1,162
2020-05-13	1,165	1,189	1,132	1,188	13,600	1,188
2020-05-12	1,220	1,288	1,188	1,189	39,500	1,189
2020-05-11	1,124	1,271	1,115	1,253	76,900	1,253
2020-05-08	1,065	1,118	1,060	1,090	38,500	1,090
2020-05-07	1,168	1,168	1,056	1,072	85,200	1,072
2020-05-01	1,099	1,110	1,072	1,108	26,900	1,108
2020-04-30	1,048	1,140	1,045	1,110	46,200	1,110
2020-04-28	1,047	1,085	1,037	1,045	16,500	1,045
2020-04-27	1,001	1,046	1,001	1,019	16,000	1,019
2020-04-24	1,015	1,019	1,000	1,000	9,600	1,000
2020-04-23	1,000	1,016	999	1,014	8,800	1,014
2020-04-22	995	1,009	981	981	11,100	981
2020-04-21	1,041	1,059	1,011	1,014	14,800	1,014
2020-04-20	1,054	1,068	1,029	1,058	12,500	1,058
2020-04-17	1,030	1,061	1,017	1,024	21,000	1,024
2020-04-16	1,025	1,048	1,020	1,021	15,300	1,021
2020-04-15	1,097	1,100	1,037	1,055	11,200	1,055
2020-04-14	1,130	1,139	1,050	1,067	21,800	1,067
2020-04-13	1,086	1,131	1,050	1,075	24,000	1,075
2020-04-10	1,090	1,090	1,005	1,067	10,200	1,067
2020-04-09	1,001	1,045	993	1,031	5,100	1,031
2020-04-08	995	1,020	950	982	11,200	982
2020-04-07	955	1,000	935	991	23,500	991
2020-04-06	900	954	886	940	17,300	940
2020-04-03	941	942	888	893	24,600	893
2020-04-02	944	961	920	942	12,900	942
2020-04-01	1,021	1,034	950	974	24,900	974
2020-03-31	1,031	1,061	1,021	1,021	11,200	1,021
2020-03-30	1,008	1,077	1,007	1,060	15,800	1,060
2020-03-27	1,096	1,100	1,003	1,068	39,500	1,068
2020-03-26	1,059	1,059	990	991	16,500	991
2020-03-25	1,074	1,075	1,013	1,059	23,400	1,059
2020-03-24	915	965	915	954	20,500	954
2020-03-23	870	907	844	900	21,500	900
2020-03-19	970	985	855	884	54,600	884
2020-03-18	1,011	1,011	950	970	25,900	970
2020-03-17	937	1,000	937	981	22,800	981
2020-03-16	1,030	1,046	973	982	28,500	982
2020-03-13	993	1,040	925	978	62,400	978
2020-03-12	1,160	1,195	1,087	1,113	29,500	1,113
2020-03-11	1,301	1,301	1,187	1,190	21,800	1,190
2020-03-10	1,300	1,337	1,152	1,275	40,200	1,275
2020-03-09	1,275	1,312	1,208	1,261	40,800	1,261
2020-03-06	1,452	1,457	1,362	1,365	24,700	1,365
2020-03-05	1,502	1,518	1,459	1,495	13,100	1,495
2020-03-04	1,402	1,495	1,381	1,485	13,300	1,485
2020-03-03	1,522	1,522	1,409	1,432	46,400	1,432
2020-03-02	1,434	1,521	1,362	1,462	36,200	1,462
2020-02-28	1,416	1,481	1,380	1,404	75,100	1,404
2020-02-27	1,603	1,606	1,500	1,516	36,300	1,516
2020-02-26	1,578	1,620	1,524	1,608	50,300	1,608
2020-02-25	1,591	1,664	1,591	1,619	46,100	1,619
2020-02-21	1,707	1,738	1,697	1,711	29,600	1,711
2020-02-20	1,805	1,813	1,732	1,747	35,200	1,747
2020-02-19	1,786	1,800	1,763	1,787	12,800	1,787
2020-02-18	1,800	1,812	1,730	1,749	33,400	1,749
2020-02-17	1,822	1,834	1,800	1,803	36,400	1,803
2020-02-14	1,930	1,938	1,875	1,890	21,000	1,890
2020-02-13	1,891	2,015	1,851	1,970	54,100	1,970
2020-02-12	1,828	1,846	1,811	1,818	10,000	1,818
2020-02-10	1,811	1,841	1,804	1,818	36,800	1,818
2020-02-07	1,937	1,937	1,855	1,868	34,100	1,868
2020-02-06	1,989	1,989	1,925	1,937	35,900	1,937
2020-02-05	2,175	2,175	1,914	1,949	122,200	1,949
2020-02-04	1,990	2,128	1,986	2,118	37,500	2,118
2020-02-03	1,855	1,998	1,846	1,990	34,800	1,990
2020-01-31	1,929	1,973	1,909	1,973	26,600	1,973
2020-01-30	1,972	1,972	1,844	1,909	39,300	1,909
2020-01-29	2,035	2,036	1,979	1,979	24,000	1,979
2020-01-28	1,970	2,055	1,924	2,050	34,100	2,050
2020-01-27	2,052	2,103	1,975	1,980	67,300	1,980
2020-01-24	2,170	2,174	2,115	2,127	28,900	2,127
2020-01-23	2,239	2,239	2,174	2,174	21,800	2,174
2020-01-22	2,250	2,273	2,225	2,247	15,300	2,247
2020-01-21	2,260	2,260	2,201	2,250	24,300	2,250
2020-01-20	2,324	2,346	2,260	2,268	64,500	2,268
2020-01-17	2,173	2,287	2,153	2,252	22,700	2,252
2020-01-16	2,222	2,222	2,136	2,140	23,000	2,140
2020-01-15	2,269	2,300	2,201	2,222	36,300	2,222
2020-01-14	2,118	2,226	2,099	2,226	52,800	2,226
2020-01-10	2,121	2,121	2,026	2,068	9,600	2,068
2020-01-09	2,150	2,150	2,043	2,082	30,200	2,082
2020-01-08	2,034	2,069	1,955	2,059	24,200	2,059
2020-01-07	2,065	2,083	2,034	2,035	11,400	2,035
2020-01-06	1,951	2,077	1,945	2,065	26,600	2,065

分割・併合履歴： [2001-06-26]1株→1.5株