1. HOME >
  2. 株価時系列 >
  3. 5903 >
  4. 2023年

5903 SHINPO(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2001,2011,2001,2012001,201
2023-12-281,1951,2081,1911,1993,0001,199
2023-12-271,1921,2021,1921,1972,0001,197
2023-12-261,2061,2141,1851,1924,9001,192
2023-12-251,2191,2191,2031,2061,2001,206
2023-12-221,2101,2121,2051,2124001,212
2023-12-211,2041,2041,2041,2041001,204
2023-12-201,2151,2151,2141,2143001,214
2023-12-191,2041,2141,2021,2147001,214
2023-12-181,2151,2151,2011,2109001,210
2023-12-151,2101,2101,2081,2101,0001,210
2023-12-141,2041,2101,2031,2071,2001,207
2023-12-131,2071,2071,2051,2055001,205
2023-12-121,2051,2131,2051,2071,2001,207
2023-12-111,2101,2101,2011,2042,6001,204
2023-12-081,2051,2201,2051,2102,0001,210
2023-12-071,2111,2151,2031,2032,8001,203
2023-12-061,2011,2081,2011,2028001,202
2023-12-051,2001,2031,1941,2011,4001,201
2023-12-041,2001,2001,2001,2003001,200
2023-12-011,1951,2001,1951,2007001,200
2023-11-301,1941,1941,1941,1943001,194
2023-11-291,1991,1991,1901,1931,1001,193
2023-11-281,1981,1981,1981,1985001,198
2023-11-271,1981,2001,1961,1981,8001,198
2023-11-241,1981,1981,1981,1985001,198
2023-11-221,1911,1981,1911,1985001,198
2023-11-211,1881,1971,1881,1914001,191
2023-11-201,1961,1991,1901,1962,3001,196
2023-11-171,1951,1961,1951,1962001,196
2023-11-161,1881,1891,1881,1883001,188
2023-11-151,1951,1951,1851,1862,3001,186
2023-11-141,1831,1981,1831,1941,1001,194
2023-11-131,1821,1931,1821,1861,2001,186
2023-11-101,1921,1921,1891,1908001,190
2023-11-091,1951,2051,1911,2052,1001,205
2023-11-081,1931,2001,1931,1991,5001,199
2023-11-071,1901,1991,1901,1981,0001,198
2023-11-061,1871,1991,1841,1902,6001,190
2023-11-021,1891,2041,1891,2042,9001,204
2023-11-011,1931,1991,1911,1911,3001,191
2023-10-311,1861,1961,1861,1961,4001,196
2023-10-301,1861,1861,1861,1868001,186
2023-10-27---1,193-1,193
2023-10-261,1941,1941,1911,1934001,193
2023-10-251,2011,2011,1981,1991,3001,199
2023-10-241,1951,1951,1821,1902,0001,190
2023-10-231,1981,2021,1951,1951,0001,195
2023-10-201,2021,2091,2001,2097001,209
2023-10-191,2051,2051,2021,2021,7001,202
2023-10-181,2051,2061,2051,2056001,205
2023-10-171,2011,2151,2011,2106001,210
2023-10-161,1961,2161,1961,2016001,201
2023-10-131,1951,2101,1951,2003,9001,200
2023-10-121,1951,2011,1921,2011,7001,201
2023-10-111,2081,2081,1821,1908,1001,190
2023-10-101,2411,2411,1981,19812,9001,198
2023-10-061,2011,2301,2011,2192,4001,219
2023-10-051,1961,2031,1961,2002,4001,200
2023-10-041,2231,2231,1861,1866,2001,186
2023-10-031,2401,2401,2261,2261,9001,226
2023-10-021,2471,2471,2381,2387001,238
2023-09-291,2391,2391,2381,2383001,238
2023-09-281,2451,2461,2351,2461,3001,246
2023-09-271,2401,2451,2401,2457001,245
2023-09-261,2441,2441,2351,2438001,243
2023-09-251,2321,2441,2251,2441,5001,244
2023-09-221,2031,2101,2021,2026001,202
2023-09-211,2251,2301,2071,2072,4001,207
2023-09-20---1,225-1,225
2023-09-191,2401,2431,2221,2251,5001,225
2023-09-151,2431,2431,2341,2343001,234
2023-09-141,2431,2431,2431,2432001,243
2023-09-131,2091,2361,2091,2361,2001,236
2023-09-121,2181,2361,2171,2369001,236
2023-09-111,2041,2181,2041,2171,0001,217
2023-09-081,1991,2151,1991,2093,8001,209
2023-09-071,2281,2281,1991,2105,0001,210
2023-09-061,2161,2251,2111,2252,7001,225
2023-09-051,2491,2491,2151,2162,1001,216
2023-09-041,2181,2181,2001,2164,9001,216
2023-09-011,2011,2011,1891,1912,9001,191
2023-08-311,1901,2011,1901,2013,3001,201
2023-08-301,1911,1991,1891,1905,8001,190
2023-08-291,1901,1991,1901,1992,4001,199
2023-08-281,1981,1981,1901,1901,6001,190
2023-08-251,1851,1911,1711,1906,6001,190
2023-08-241,1901,1981,1901,1917,0001,191
2023-08-231,1901,2001,1841,1916,8001,191
2023-08-221,1981,1991,1901,1901,3001,190
2023-08-211,1911,1991,1901,1963,6001,196
2023-08-181,1901,1981,1901,1986001,198
2023-08-171,2001,2001,1901,1903,0001,190
2023-08-161,2071,2111,2011,2015001,201
2023-08-151,1861,2011,1861,2002,5001,200
2023-08-141,2311,2311,1901,1909,8001,190
2023-08-101,2661,2731,2191,21911,9001,219
2023-08-091,2701,2791,2661,2791,9001,279
2023-08-081,2671,2911,2671,2871,5001,287
2023-08-071,3121,3121,2661,2752,2001,275
2023-08-041,2911,3201,2801,2904,9001,290
2023-08-031,2921,2921,2771,2802,0001,280
2023-08-021,2751,2921,2751,2925001,292
2023-08-011,2801,2901,2801,2905001,290
2023-07-311,2831,2831,2731,2757001,275
2023-07-281,2521,2641,2521,26412,1001,264
2023-07-271,2871,2871,2501,2534,3001,253
2023-07-261,2731,2801,2731,2802,2001,280
2023-07-251,2891,2891,2701,2732,3001,273
2023-07-241,2881,2901,2821,2891,9001,289
2023-07-211,2801,2891,2801,2806001,280
2023-07-201,2751,2811,2671,2801,9001,280
2023-07-19---1,280-1,280
2023-07-181,3001,3001,2801,2803,9001,280
2023-07-141,2941,2941,2211,2932,2001,293
2023-07-131,2941,2941,2941,2944001,294
2023-07-121,2951,2951,2911,2941,0001,294
2023-07-111,2951,2951,2861,2951,2001,295
2023-07-101,2941,2941,2931,2941,1001,294
2023-07-071,2891,2941,2891,2946001,294
2023-07-061,2891,2891,2831,2891,8001,289
2023-07-051,2791,2991,2791,2851,6001,285
2023-07-041,2901,2901,2711,2901,9001,290
2023-07-031,2981,2981,2701,2912,5001,291
2023-06-301,3171,3171,2811,2812,1001,281
2023-06-291,2871,3011,2811,3011,5001,301
2023-06-281,3151,3221,3131,3211,1001,321
2023-06-271,3201,3221,3151,3201,8001,320
2023-06-261,3141,3201,3141,3201,4001,320
2023-06-231,3201,3201,3201,3201,5001,320
2023-06-221,3161,3241,3151,3151,8001,315
2023-06-211,3181,3281,3081,3142,4001,314
2023-06-201,3141,3171,3051,3172,4001,317
2023-06-191,3051,3181,3051,3132,9001,313
2023-06-161,2951,3011,2951,3002,7001,300
2023-06-151,2851,2911,2831,2832,4001,283
2023-06-141,2851,2921,2851,2851,1001,285
2023-06-131,2891,2891,2851,2852,0001,285
2023-06-121,2971,2971,2851,2851,1001,285
2023-06-091,2891,2961,2871,2918001,291
2023-06-081,2971,2971,2971,2972001,297
2023-06-071,2861,2991,2861,2906001,290
2023-06-061,3031,3041,2851,2851,6001,285
2023-06-051,3031,3071,3021,3022,1001,302
2023-06-021,2901,3011,2801,3008,6001,300
2023-06-011,2731,2991,2731,2994,5001,299
2023-05-311,2651,2821,2651,2654,2001,265
2023-05-301,2651,2871,2561,2562,2001,256
2023-05-291,2901,3001,2501,2509,0001,250
2023-05-261,2821,2861,2791,2861,4001,286
2023-05-251,2721,2851,2631,2853,6001,285
2023-05-241,2711,2721,2561,2727001,272
2023-05-231,2691,2711,2591,2711,2001,271
2023-05-221,2801,2801,2581,2591,6001,259
2023-05-191,2551,2801,2551,2804001,280
2023-05-181,2621,2661,2601,2601,7001,260
2023-05-171,2651,2891,2651,2694,1001,269
2023-05-161,2531,2601,2531,2604001,260
2023-05-151,2631,2631,2581,2581,9001,258
2023-05-121,2701,2821,2701,2821,0001,282
2023-05-111,2551,2771,2551,2741,3001,274
2023-05-101,2721,2721,2521,2652,1001,265
2023-05-091,3101,3101,2601,2726,9001,272
2023-05-081,3001,3011,2511,29913,9001,299
2023-05-021,2961,3441,2961,34416,7001,344
2023-05-011,2701,2931,2601,2934,6001,293
2023-04-281,2741,2821,2611,2702,7001,270
2023-04-271,2521,2681,2521,2686001,268
2023-04-261,2601,2701,2531,2531,4001,253
2023-04-251,2821,2971,2621,2742,5001,274
2023-04-241,3081,3081,2601,3008,2001,300
2023-04-211,2751,2781,2601,2781,2001,278
2023-04-201,2221,2801,2221,28013,9001,280
2023-04-191,2061,2311,2061,2223,2001,222
2023-04-181,2191,2251,2091,2103,0001,210
2023-04-171,2081,2171,2021,2101,8001,210
2023-04-141,2121,2121,2091,2092001,209
2023-04-131,2161,2161,2131,2135001,213
2023-04-121,1971,2101,1971,2105001,210
2023-04-111,2141,2141,2071,2077001,207
2023-04-101,2101,2101,2101,2105001,210
2023-04-071,2121,2121,2091,2107001,210
2023-04-061,2121,2291,2121,2298001,229
2023-04-051,2211,2371,2211,2343001,234
2023-04-041,2201,2251,2181,2252,3001,225
2023-04-03---1,220-1,220
2023-03-311,2301,2381,2201,2209001,220
2023-03-301,2251,2401,2241,2401,9001,240
2023-03-291,2231,2231,2131,2136001,213
2023-03-281,2241,2241,2241,2243001,224
2023-03-271,2251,2251,2201,2247001,224
2023-03-241,2301,2301,2211,2258001,225
2023-03-231,2261,2261,2001,2006,1001,200
2023-03-221,2021,2221,1991,2221,4001,222
2023-03-201,2151,2151,2101,2102001,210
2023-03-171,1861,2151,1861,2157001,215
2023-03-161,1991,1991,1611,1871,4001,187
2023-03-15---1,197-1,197
2023-03-141,2051,2171,1951,1972,9001,197
2023-03-131,2131,2131,2081,2086001,208
2023-03-101,2251,2251,2201,2253,1001,225
2023-03-091,2221,2331,2201,2331,9001,233
2023-03-081,2221,2381,2221,2382,1001,238
2023-03-071,2281,2301,2221,2221,5001,222
2023-03-061,2301,2301,2301,2303,4001,230
2023-03-031,2461,2461,2251,2341,4001,234
2023-03-021,2391,2481,2261,2451,3001,245
2023-03-011,2411,2491,2411,2495001,249
2023-02-281,2291,2311,2291,2313001,231
2023-02-271,2581,2581,2301,2304001,230
2023-02-241,2501,2531,2311,2539001,253
2023-02-221,2551,2611,2251,2392,7001,239
2023-02-211,2551,2561,2531,2554,4001,255
2023-02-201,2421,2601,2421,2572,9001,257
2023-02-171,2431,2481,2431,2471,7001,247
2023-02-161,2411,2411,2411,2412001,241
2023-02-151,2411,2411,2411,2414001,241
2023-02-141,2351,2421,2351,2391,0001,239
2023-02-131,2471,2471,2321,2327,5001,232
2023-02-101,2401,2471,2401,2473,2001,247
2023-02-091,2291,2351,2271,2351,6001,235
2023-02-081,2101,2281,2101,2282,0001,228
2023-02-071,2181,2201,2101,2109001,210
2023-02-061,2231,2231,2171,2201,0001,220
2023-02-031,2211,2291,2151,2291,4001,229
2023-02-021,2271,2271,2171,2217001,221
2023-02-011,2281,2291,2281,2295001,229
2023-01-311,2301,2301,2261,2291,4001,229
2023-01-301,2111,2301,2111,2302,1001,230
2023-01-271,2241,2241,2191,2201,3001,220
2023-01-261,2051,2101,2041,2106001,210
2023-01-251,1971,2041,1901,2042,1001,204
2023-01-241,1901,2001,1891,1912,4001,191
2023-01-231,1821,1851,1821,1851,2001,185
2023-01-201,1921,1941,1901,1906001,190
2023-01-191,1801,1921,1801,1921,0001,192
2023-01-181,1901,1921,1831,1902,7001,190
2023-01-171,1601,1931,1601,1902,1001,190
2023-01-161,1541,1841,1511,1842,4001,184
2023-01-131,1541,1541,1541,1542001,154
2023-01-121,1601,1731,1601,1731,5001,173
2023-01-111,1801,1921,1801,1861,9001,186
2023-01-101,1791,1801,1601,1802,2001,180
2023-01-061,1551,1771,1551,1776001,177
2023-01-051,1281,1781,1281,1749001,174
2023-01-041,1251,1251,1251,1258001,125

分割・併合履歴 ： [2001-06-26]1株→1.5株