1. HOME >
  2. 株価時系列 >
  3. 5903 >
  4. 2020年

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
2020-12-301,1811,1861,1651,17410,7001,174
2020-12-291,1431,1801,1431,1712,4001,171
2020-12-281,1701,1721,1531,1534,9001,153
2020-12-251,1601,1731,1601,1654,5001,165
2020-12-241,1551,1621,1421,1599,5001,159
2020-12-231,1701,1771,1531,15312,4001,153
2020-12-221,2001,2001,1631,17522,7001,175
2020-12-211,2001,2201,1811,20126,7001,201
2020-12-181,1801,1821,1651,18010,4001,180
2020-12-171,1891,1891,1721,1807,0001,180
2020-12-161,2041,2041,1711,17110,1001,171
2020-12-151,2001,2091,1801,20811,0001,208
2020-12-141,1951,2001,1781,18215,0001,182
2020-12-111,1831,1981,1701,17811,8001,178
2020-12-101,2001,2091,1851,1936,8001,193
2020-12-091,2281,2281,1821,1905,8001,190
2020-12-081,2101,2161,1971,1983,7001,198
2020-12-071,2001,2101,1861,2069,8001,206
2020-12-041,2001,2051,1931,1974,2001,197
2020-12-031,2031,2051,1861,2053,7001,205
2020-12-021,1801,2031,1801,20321,1001,203
2020-12-011,1941,1981,1761,1766,7001,176
2020-11-301,2001,2021,1871,1945,1001,194
2020-11-271,2001,2101,1931,20019,5001,200
2020-11-261,2001,2211,1961,1969,9001,196
2020-11-251,2391,2391,2001,2003,8001,200
2020-11-241,2101,2301,2101,2214,7001,221
2020-11-201,2001,2091,2001,2088,6001,208
2020-11-191,2001,2001,1721,1866,4001,186
2020-11-181,2001,2071,1951,1983,5001,198
2020-11-171,2151,2151,1951,1954,3001,195
2020-11-161,1721,1921,1721,1883,9001,188
2020-11-131,2001,2021,1801,1994,8001,199
2020-11-121,2231,2231,1951,1952,2001,195
2020-11-111,2291,2511,2211,2364,5001,236
2020-11-101,2281,2401,2001,20011,9001,200
2020-11-091,2181,2301,1811,18439,8001,184
2020-11-061,2661,3301,2571,30820,1001,308
2020-11-051,2641,2851,2531,2665,5001,266
2020-11-041,2591,2601,2451,2602,6001,260
2020-11-021,2351,2591,2351,2392,7001,239
2020-10-301,2741,2741,2151,2357,9001,235
2020-10-291,2511,2661,2511,2664,9001,266
2020-10-281,2881,2881,2611,2713,6001,271
2020-10-271,2691,2711,2501,2714,5001,271
2020-10-261,2871,2871,2571,2571,7001,257
2020-10-231,2991,2991,2501,2788,3001,278
2020-10-221,2711,2851,2661,2739,0001,273
2020-10-211,2991,2991,2721,2784,4001,278
2020-10-201,2641,2731,2561,2568,0001,256
2020-10-191,2941,2941,2501,2634,8001,263
2020-10-161,2901,2911,2401,24221,6001,242
2020-10-151,3371,3371,2751,28315,3001,283
2020-10-141,4061,4061,3261,32715,4001,327
2020-10-131,4391,4401,3771,37713,0001,377
2020-10-121,4261,4281,3981,40919,1001,409
2020-10-091,3601,3851,3601,38319,4001,383
2020-10-081,3361,3951,3261,34625,0001,346
2020-10-071,3681,3681,2911,34221,2001,342
2020-10-061,3671,4981,3131,322163,6001,322
2020-10-051,2001,2311,1961,2178,4001,217
2020-10-021,2321,2321,1771,18716,7001,187
2020-09-301,2261,2501,2021,20212,4001,202
2020-09-291,1711,2291,1611,22618,4001,226
2020-09-281,1771,1771,1581,1712,3001,171
2020-09-251,1671,1701,1591,1628,1001,162
2020-09-241,1541,1621,1511,1584,5001,158
2020-09-231,1361,1661,1361,1605,1001,160
2020-09-181,1861,1861,1251,1526,3001,152
2020-09-171,1831,1831,1411,1485,1001,148
2020-09-161,1861,1871,1691,1747,3001,174
2020-09-151,1961,1961,1691,1693,3001,169
2020-09-141,1901,1991,1721,17710,9001,177
2020-09-111,1541,1581,1301,15814,4001,158
2020-09-101,1691,1851,1491,15416,1001,154
2020-09-091,1781,1781,1501,1693,0001,169
2020-09-081,1591,1871,1591,1664,3001,166
2020-09-071,1501,1591,1361,1473,1001,147
2020-09-041,1331,1531,1221,1384,7001,138
2020-09-031,1511,1511,1301,13010,0001,130
2020-09-021,1561,1561,1321,1456,2001,145
2020-09-011,1411,1541,1351,1543,6001,154
2020-08-311,1301,1621,1301,1446,0001,144
2020-08-281,1551,1701,1221,1308,3001,130
2020-08-271,1801,1921,1501,1607,5001,160
2020-08-261,2001,2101,1711,1957,6001,195
2020-08-251,1341,1701,1341,1708,4001,170
2020-08-241,1341,1401,1201,1295,8001,129
2020-08-211,1481,1571,1411,1503,6001,150
2020-08-201,1611,1611,1311,1554,2001,155
2020-08-191,1271,1611,1201,1617,0001,161
2020-08-181,1361,1571,1051,12710,2001,127
2020-08-171,1981,1981,1291,16623,9001,166
2020-08-141,2051,2541,2021,21620,5001,216
2020-08-131,1731,2321,1511,23031,5001,230
2020-08-121,0881,1761,0881,14328,0001,143
2020-08-111,0351,0821,0281,07723,3001,077
2020-08-071,0121,0441,0121,02928,7001,029
2020-08-069701,0719611,00466,6001,004
2020-08-051,0711,14799199943,000999
2020-08-041,0701,0701,0301,0419,5001,041
2020-08-039811,0099701,00911,0001,009
2020-07-3198299095798140,700981
2020-07-301,0401,04899599723,900997
2020-07-291,0691,0691,0401,0473,6001,047
2020-07-281,1001,1121,0451,06522,6001,065
2020-07-271,1161,1471,1031,1044,7001,104
2020-07-221,1271,1271,1051,1115,2001,111
2020-07-211,1321,1321,1141,1213,2001,121
2020-07-201,1541,1541,1221,1264,2001,126
2020-07-171,1311,1681,1051,16812,8001,168
2020-07-161,1671,1891,1231,13110,8001,131
2020-07-151,1331,1731,1331,1677,0001,167
2020-07-141,1491,1491,1301,1434,1001,143
2020-07-131,1551,1791,1361,15219,6001,152
2020-07-101,1731,2041,1601,16322,7001,163
2020-07-091,2881,2881,2031,20318,3001,203
2020-07-081,2871,2871,2651,2658,7001,265
2020-07-071,3361,3361,2881,2976,9001,297
2020-07-061,3011,3451,3011,30520,6001,305
2020-07-031,2601,3591,2601,3599,0001,359
2020-07-021,3891,3891,2601,26018,2001,260
2020-07-011,4101,4101,3181,31816,3001,318
2020-06-301,4001,4381,3751,40911,6001,409
2020-06-291,4901,4901,3871,40424,6001,404
2020-06-261,6001,6001,5091,51225,6001,512
2020-06-251,5541,5691,5151,55112,9001,551
2020-06-241,6531,6661,5941,59415,8001,594
2020-06-231,6641,6851,6181,63751,2001,637
2020-06-221,6771,6771,5821,62426,1001,624
2020-06-191,5511,6771,5511,67751,6001,677
2020-06-181,4681,7501,4681,54563,4001,545
2020-06-171,3641,5021,3601,49441,4001,494
2020-06-161,3631,3631,3371,35712,6001,357
2020-06-151,4151,4151,3211,32118,4001,321
2020-06-121,2801,3971,2601,39732,8001,397
2020-06-111,3911,3911,3101,33815,3001,338
2020-06-101,3901,4151,3751,37512,0001,375
2020-06-091,3891,4141,3711,40517,1001,405
2020-06-081,3471,3891,3211,38926,4001,389
2020-06-051,3051,3171,2951,31710,3001,317
2020-06-041,3711,3751,2911,32225,9001,322
2020-06-031,4041,4041,3641,37216,9001,372
2020-06-021,4191,4191,3871,40414,6001,404
2020-06-011,3801,4171,3691,41027,7001,410
2020-05-291,3781,3911,3651,39119,7001,391
2020-05-281,3851,4061,3551,37340,9001,373
2020-05-271,4011,4251,3601,36618,8001,366
2020-05-261,3241,3881,3111,38842,7001,388
2020-05-251,2171,3221,2171,28560,8001,285
2020-05-221,2041,2151,1951,2068,8001,206
2020-05-211,1941,2201,1911,20525,1001,205
2020-05-201,2171,2171,1801,18910,0001,189
2020-05-191,2021,2071,1781,19119,9001,191
2020-05-181,1891,1891,1391,1777,3001,177
2020-05-151,1831,2001,1191,16518,1001,165
2020-05-141,1851,1961,1501,16222,0001,162
2020-05-131,1651,1891,1321,18813,6001,188
2020-05-121,2201,2881,1881,18939,5001,189
2020-05-111,1241,2711,1151,25376,9001,253
2020-05-081,0651,1181,0601,09038,5001,090
2020-05-071,1681,1681,0561,07285,2001,072
2020-05-011,0991,1101,0721,10826,9001,108
2020-04-301,0481,1401,0451,11046,2001,110
2020-04-281,0471,0851,0371,04516,5001,045
2020-04-271,0011,0461,0011,01916,0001,019
2020-04-241,0151,0191,0001,0009,6001,000
2020-04-231,0001,0169991,0148,8001,014
2020-04-229951,00998198111,100981
2020-04-211,0411,0591,0111,01414,8001,014
2020-04-201,0541,0681,0291,05812,5001,058
2020-04-171,0301,0611,0171,02421,0001,024
2020-04-161,0251,0481,0201,02115,3001,021
2020-04-151,0971,1001,0371,05511,2001,055
2020-04-141,1301,1391,0501,06721,8001,067
2020-04-131,0861,1311,0501,07524,0001,075
2020-04-101,0901,0901,0051,06710,2001,067
2020-04-091,0011,0459931,0315,1001,031
2020-04-089951,02095098211,200982
2020-04-079551,00093599123,500991
2020-04-0690095488694017,300940
2020-04-0394194288889324,600893
2020-04-0294496192094212,900942
2020-04-011,0211,03495097424,900974
2020-03-311,0311,0611,0211,02111,2001,021
2020-03-301,0081,0771,0071,06015,8001,060
2020-03-271,0961,1001,0031,06839,5001,068
2020-03-261,0591,05999099116,500991
2020-03-251,0741,0751,0131,05923,4001,059
2020-03-2491596591595420,500954
2020-03-2387090784490021,500900
2020-03-1997098585588454,600884
2020-03-181,0111,01195097025,900970
2020-03-179371,00093798122,800981
2020-03-161,0301,04697398228,500982
2020-03-139931,04092597862,400978
2020-03-121,1601,1951,0871,11329,5001,113
2020-03-111,3011,3011,1871,19021,8001,190
2020-03-101,3001,3371,1521,27540,2001,275
2020-03-091,2751,3121,2081,26140,8001,261
2020-03-061,4521,4571,3621,36524,7001,365
2020-03-051,5021,5181,4591,49513,1001,495
2020-03-041,4021,4951,3811,48513,3001,485
2020-03-031,5221,5221,4091,43246,4001,432
2020-03-021,4341,5211,3621,46236,2001,462
2020-02-281,4161,4811,3801,40475,1001,404
2020-02-271,6031,6061,5001,51636,3001,516
2020-02-261,5781,6201,5241,60850,3001,608
2020-02-251,5911,6641,5911,61946,1001,619
2020-02-211,7071,7381,6971,71129,6001,711
2020-02-201,8051,8131,7321,74735,2001,747
2020-02-191,7861,8001,7631,78712,8001,787
2020-02-181,8001,8121,7301,74933,4001,749
2020-02-171,8221,8341,8001,80336,4001,803
2020-02-141,9301,9381,8751,89021,0001,890
2020-02-131,8912,0151,8511,97054,1001,970
2020-02-121,8281,8461,8111,81810,0001,818
2020-02-101,8111,8411,8041,81836,8001,818
2020-02-071,9371,9371,8551,86834,1001,868
2020-02-061,9891,9891,9251,93735,9001,937
2020-02-052,1752,1751,9141,949122,2001,949
2020-02-041,9902,1281,9862,11837,5002,118
2020-02-031,8551,9981,8461,99034,8001,990
2020-01-311,9291,9731,9091,97326,6001,973
2020-01-301,9721,9721,8441,90939,3001,909
2020-01-292,0352,0361,9791,97924,0001,979
2020-01-281,9702,0551,9242,05034,1002,050
2020-01-272,0522,1031,9751,98067,3001,980
2020-01-242,1702,1742,1152,12728,9002,127
2020-01-232,2392,2392,1742,17421,8002,174
2020-01-222,2502,2732,2252,24715,3002,247
2020-01-212,2602,2602,2012,25024,3002,250
2020-01-202,3242,3462,2602,26864,5002,268
2020-01-172,1732,2872,1532,25222,7002,252
2020-01-162,2222,2222,1362,14023,0002,140
2020-01-152,2692,3002,2012,22236,3002,222
2020-01-142,1182,2262,0992,22652,8002,226
2020-01-102,1212,1212,0262,0689,6002,068
2020-01-092,1502,1502,0432,08230,2002,082
2020-01-082,0342,0691,9552,05924,2002,059
2020-01-072,0652,0832,0342,03511,4002,035
2020-01-061,9512,0771,9452,06526,6002,065

分割・併合履歴 ： [2001-06-26]1株→1.5株