1. HOME >
  2. 株価時系列 >
  3. 5903 >
  4. 2021年

5903 SHINPO(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2471,2721,2471,2725001,272
2021-12-291,2551,2951,2491,2511,8001,251
2021-12-281,2561,2831,2501,2565,2001,256
2021-12-271,2521,2801,2341,2635,4001,263
2021-12-241,2601,2601,2511,2521,1001,252
2021-12-231,2551,2691,2491,2581,8001,258
2021-12-221,2371,2551,2371,2551,3001,255
2021-12-211,2351,2691,2351,2511,1001,251
2021-12-201,2501,2551,2501,2531,9001,253
2021-12-171,2821,2971,2751,2751,1001,275
2021-12-161,3091,3091,2931,2931,8001,293
2021-12-151,3311,3311,3001,3102,0001,310
2021-12-141,2751,2751,2741,2746001,274
2021-12-131,2941,2941,2811,2817001,281
2021-12-101,2951,2951,2801,2921,4001,292
2021-12-091,2751,2911,2711,2912,3001,291
2021-12-081,2701,2861,2621,2842,5001,284
2021-12-071,2761,2761,2741,2742001,274
2021-12-061,2301,2571,2301,2511,1001,251
2021-12-031,2491,2501,2151,2154,7001,215
2021-12-021,2461,2651,2261,2313,1001,231
2021-12-011,2591,2751,2561,2591,4001,259
2021-11-301,3001,3001,2561,2632,6001,263
2021-11-291,2751,3131,2681,3062,5001,306
2021-11-261,3161,3171,2701,2982,4001,298
2021-11-251,3151,3301,3111,3263,6001,326
2021-11-241,3001,3001,2811,3002,1001,300
2021-11-221,2661,3001,2661,3003,8001,300
2021-11-191,2541,2711,2541,2663,6001,266
2021-11-181,2671,2751,2621,2654,1001,265
2021-11-171,2661,2761,2661,2673,3001,267
2021-11-161,2741,2751,2721,2724001,272
2021-11-151,2731,2821,2601,2703,0001,270
2021-11-121,2751,2891,2721,2781,7001,278
2021-11-111,2841,3001,2811,3003,5001,300
2021-11-101,2751,2821,2751,2821,3001,282
2021-11-091,2701,2811,2701,2785,7001,278
2021-11-081,2881,3001,2501,30010,0001,300
2021-11-051,3061,3371,3061,3241,8001,324
2021-11-041,3271,3271,2971,3066,2001,306
2021-11-021,3051,3321,3051,3321,8001,332
2021-11-011,3021,3151,2911,3042,5001,304
2021-10-291,2931,3021,2861,3026001,302
2021-10-281,2831,3051,2831,3051,0001,305
2021-10-271,2791,2991,2791,2998001,299
2021-10-261,2931,2961,2741,2741,3001,274
2021-10-251,3091,3091,2931,2932,3001,293
2021-10-221,2911,2921,2851,2922,4001,292
2021-10-211,2981,2981,2731,2872,7001,287
2021-10-201,2851,2981,2821,2981,2001,298
2021-10-191,2701,2851,2701,2858001,285
2021-10-181,2991,2991,2701,2731,4001,273
2021-10-151,3011,3011,2721,2991,3001,299
2021-10-141,2981,3101,2711,2711,8001,271
2021-10-131,3001,3071,2861,3071,5001,307
2021-10-121,3301,3301,3091,3095001,309
2021-10-111,3351,3381,3111,3307,4001,330
2021-10-081,2851,2901,2851,2861,4001,286
2021-10-071,2701,2711,2681,2681,0001,268
2021-10-061,2961,2991,2711,2712,2001,271
2021-10-051,2751,2871,2691,2765,8001,276
2021-10-041,3101,3201,2981,2981,5001,298
2021-10-011,3321,3321,2841,2916,2001,291
2021-09-301,3701,3961,3411,3417,0001,341
2021-09-291,3431,3671,3141,3675,8001,367
2021-09-281,3231,3571,3101,3556,0001,355
2021-09-271,2661,3121,2661,3124,8001,312
2021-09-241,2951,2951,2511,2653,7001,265
2021-09-221,2551,2571,2381,2452,0001,245
2021-09-211,2311,2771,2311,2513,5001,251
2021-09-171,2751,3201,2751,2793,9001,279
2021-09-161,2761,2801,2551,2722,9001,272
2021-09-151,2771,3091,2601,2654,7001,265
2021-09-141,2341,3331,2311,27710,2001,277
2021-09-131,2061,2361,2061,2235,5001,223
2021-09-101,2021,2151,2021,2054,1001,205
2021-09-091,2201,2201,1871,2073,2001,207
2021-09-081,2331,2331,1851,20714,1001,207
2021-09-071,2401,2651,2331,2333,5001,233
2021-09-061,2601,2601,2301,2344,7001,234
2021-09-031,2351,2511,2351,2512,1001,251
2021-09-021,2451,2451,2351,2441,7001,244
2021-09-011,2451,2521,2451,2514001,251
2021-08-311,2401,2501,2401,2411,0001,241
2021-08-301,2701,2701,2251,2501,4001,250
2021-08-271,2111,2471,2111,2478001,247
2021-08-261,2191,2301,2111,2116001,211
2021-08-251,2121,2281,2121,2281,7001,228
2021-08-241,1951,2161,1951,2161,5001,216
2021-08-231,1581,1801,1581,1801,1001,180
2021-08-201,2281,2281,1531,1576,9001,157
2021-08-191,2091,2121,1981,2009,6001,200
2021-08-181,2231,2401,2201,2212,8001,221
2021-08-171,2621,2621,2311,2328,8001,232
2021-08-161,2941,2981,2611,2624,4001,262
2021-08-131,2811,2951,2731,2956,4001,295
2021-08-121,2991,2991,2871,2874001,287
2021-08-111,3021,3071,2931,2995,1001,299
2021-08-101,3001,3191,2721,30020,6001,300
2021-08-061,3501,3811,3291,3804,6001,380
2021-08-051,3131,3451,3131,3362,1001,336
2021-08-041,3141,3381,3131,3134,9001,313
2021-08-031,3201,3221,3191,3221,4001,322
2021-08-021,3271,3271,3161,3169001,316
2021-07-301,3291,3291,2871,2976,3001,297
2021-07-291,3231,3301,3231,3266001,326
2021-07-281,3581,3581,3001,3265,0001,326
2021-07-271,3401,3671,3371,3672,1001,367
2021-07-261,3571,3571,3401,3404001,340
2021-07-211,3801,3811,3351,3603,2001,360
2021-07-201,3771,3921,3701,3763,2001,376
2021-07-191,4021,4021,3831,3982,8001,398
2021-07-161,4001,4111,4001,4102,6001,410
2021-07-151,4031,4071,3931,4002,0001,400
2021-07-141,4081,4201,4081,4101,0001,410
2021-07-131,4221,4261,4121,4201,8001,420
2021-07-121,4151,4251,4151,4222,2001,422
2021-07-091,4001,4091,3851,4092,0001,409
2021-07-081,4041,4111,3901,4008,0001,400
2021-07-071,4221,4221,4021,4034,2001,403
2021-07-061,4021,4321,4021,4225,6001,422
2021-07-051,4511,4511,4001,40116,5001,401
2021-07-021,4831,4831,4511,4517,9001,451
2021-07-011,4911,4911,4651,4792,3001,479
2021-06-301,4871,4951,4651,4905,5001,490
2021-06-291,4641,5061,4641,49519,2001,495
2021-06-281,5171,5601,5151,55916,4001,559
2021-06-251,5141,5151,4821,4997,0001,499
2021-06-241,5001,5231,5001,5145,0001,514
2021-06-231,4781,5301,4781,49310,9001,493
2021-06-221,4451,4971,4281,4787,8001,478
2021-06-211,4191,4491,4171,4228,4001,422
2021-06-181,4201,4571,4001,45711,6001,457
2021-06-171,4021,4201,3801,4204,3001,420
2021-06-161,4471,4471,3701,40315,7001,403
2021-06-151,4571,4571,4391,4475,1001,447
2021-06-141,4581,4611,4401,4575,4001,457
2021-06-111,4341,4691,4301,44613,3001,446
2021-06-101,4191,4291,4131,4153,8001,415
2021-06-091,3941,4381,3801,42923,6001,429
2021-06-081,3641,3771,3481,3755,9001,375
2021-06-071,3601,3601,3451,3521,2001,352
2021-06-041,3401,3551,3401,3453,6001,345
2021-06-031,3301,3451,3271,3402,8001,340
2021-06-021,3081,3241,3081,3242,3001,324
2021-06-011,3271,3271,3101,3228001,322
2021-05-311,3211,3251,3091,3093,5001,309
2021-05-281,3261,3291,2991,3215,5001,321
2021-05-271,3581,3601,3401,3402,8001,340
2021-05-261,3461,3581,3441,3583,9001,358
2021-05-251,3501,3501,3361,3362,5001,336
2021-05-241,3181,3301,3071,3303,1001,330
2021-05-211,2891,3181,2811,3184,8001,318
2021-05-201,2901,2961,2801,2802,5001,280
2021-05-191,3121,3121,2931,2933,4001,293
2021-05-181,3051,3121,2941,3121,4001,312
2021-05-171,3071,3071,2861,2992,3001,299
2021-05-141,2681,3001,2681,2804,2001,280
2021-05-131,2681,3281,2031,25025,6001,250
2021-05-121,2811,2881,2631,2688,6001,268
2021-05-111,3151,3151,2651,29020,9001,290
2021-05-101,3951,3971,2971,31955,2001,319
2021-05-071,2001,2151,1991,2155,5001,215
2021-05-061,1911,2001,1911,1993,0001,199
2021-04-301,1871,1921,1871,1902,1001,190
2021-04-281,1821,2141,1821,18711,5001,187
2021-04-271,1651,1811,1521,1765,7001,176
2021-04-261,1821,1821,1501,1654,8001,165
2021-04-231,1661,1831,1661,1824,2001,182
2021-04-221,1631,1841,1631,1761,8001,176
2021-04-211,1711,1721,1621,1625,3001,162
2021-04-201,1831,1901,1711,1713,9001,171
2021-04-191,1951,2001,1801,1838,9001,183
2021-04-161,2001,2161,1911,19112,0001,191
2021-04-151,1851,2001,1821,19817,1001,198
2021-04-141,1841,1901,1821,1821,9001,182
2021-04-131,1751,1971,1741,1889,2001,188
2021-04-121,1871,1901,1751,1834,2001,183
2021-04-091,1881,1891,1871,1878001,187
2021-04-081,1871,1981,1871,1875,8001,187
2021-04-071,1831,1921,1801,1865,4001,186
2021-04-061,1881,1891,1801,1801,7001,180
2021-04-051,1991,2001,1711,1758,7001,175
2021-04-021,1761,1851,1711,1711,9001,171
2021-04-011,1771,1891,1751,1781,8001,178
2021-03-311,1571,1781,1501,1776,6001,177
2021-03-301,1501,1811,1501,15816,7001,158
2021-03-291,1701,1841,1611,1613,8001,161
2021-03-261,1611,1641,1481,15635,6001,156
2021-03-251,1701,1751,1641,16514,3001,165
2021-03-241,1711,1821,1701,1796,8001,179
2021-03-231,1901,1911,1711,17114,1001,171
2021-03-221,1901,2001,1701,1859,7001,185
2021-03-191,1911,2001,1601,19022,9001,190
2021-03-181,2091,2121,1961,19611,3001,196
2021-03-171,2001,2031,1961,2015,5001,201
2021-03-161,2001,2051,1931,19919,8001,199
2021-03-151,1881,1971,1881,1937,8001,193
2021-03-121,1891,1901,1791,1883,1001,188
2021-03-111,1931,1931,1751,18212,1001,182
2021-03-101,1981,1981,1741,18515,9001,185
2021-03-091,1541,1781,1541,1781,4001,178
2021-03-081,1601,1621,1491,15412,5001,154
2021-03-051,1601,1601,1431,1505,8001,150
2021-03-041,1721,1721,1511,1603,3001,160
2021-03-031,1681,1801,1681,1724,7001,172
2021-03-021,1901,1931,1721,1738,7001,173
2021-03-011,1781,1801,1611,1778,4001,177
2021-02-261,1911,1951,1771,1779,6001,177
2021-02-251,2171,2201,1931,19918,2001,199
2021-02-241,2101,2131,1961,20310,0001,203
2021-02-221,2051,2151,1951,20122,0001,201
2021-02-191,1901,1901,1601,1808,4001,180
2021-02-181,2011,2031,1901,1938,4001,193
2021-02-171,2001,2031,1911,2005,9001,200
2021-02-161,2041,2081,1871,1885,9001,188
2021-02-151,1901,2001,1901,1954,2001,195
2021-02-121,1771,2181,1701,18918,1001,189
2021-02-101,1851,1901,1771,17712,3001,177
2021-02-091,2051,2131,1831,18831,4001,188
2021-02-081,2201,2391,1811,21228,6001,212
2021-02-051,2181,2261,1981,21612,9001,216
2021-02-041,2001,2221,2001,2182,2001,218
2021-02-031,2121,2121,1971,1976,6001,197
2021-02-021,1811,2131,1811,2132,7001,213
2021-02-011,1871,1881,1631,1806,4001,180
2021-01-291,2191,2221,1801,1879,9001,187
2021-01-281,2091,2171,1931,2118,0001,211
2021-01-271,1901,2081,1801,2015,4001,201
2021-01-261,1751,2391,1701,19022,3001,190
2021-01-251,1751,1761,1691,1693,9001,169
2021-01-221,1801,1801,1701,1752,3001,175
2021-01-211,1891,1891,1641,1701,0001,170
2021-01-201,1881,1881,1651,1654,8001,165
2021-01-191,1871,1941,1701,1883,2001,188
2021-01-181,1701,2001,1621,16913,0001,169
2021-01-151,1501,1581,1431,1587001,158
2021-01-141,1451,1641,1451,1542,5001,154
2021-01-131,1101,1491,1011,14922,2001,149
2021-01-121,1101,1311,1101,1143,7001,114
2021-01-081,1381,1391,1201,1202,4001,120
2021-01-071,1581,1581,1351,1373,1001,137
2021-01-061,1431,1621,1431,1581,7001,158
2021-01-051,1641,1641,1441,1453,5001,145
2021-01-041,1701,1701,1461,14610,9001,146

分割・併合履歴 ： [2001-06-26]1株→1.5株