ショーエイコーポレーション(9385)の株価時系列情報
ショーエイコーポレーション(9385)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 166 | 169 | 166 | 169 | 2,100 |
2009/12/29 | 165 | 168 | 165 | 167 | 1,900 |
2009/12/28 | 167 | 168 | 167 | 168 | 11,600 |
2009/12/25 | 167 | 169 | 165 | 167 | 4,400 |
2009/12/24 | 167 | 169 | 166 | 168 | 3,500 |
2009/12/22 | 173 | 173 | 166 | 168 | 6,900 |
2009/12/21 | 169 | 174 | 165 | 174 | 2,100 |
2009/12/18 | 168 | 168 | 168 | 168 | 300 |
2009/12/17 | 171 | 172 | 166 | 172 | 2,700 |
2009/12/16 | 175 | 176 | 175 | 176 | 17,400 |
2009/12/15 | 175 | 175 | 172 | 175 | 10,200 |
2009/12/14 | 170 | 174 | 170 | 171 | 6,500 |
2009/12/11 | 168 | 169 | 165 | 169 | 4,600 |
2009/12/10 | 170 | 170 | 167 | 169 | 2,300 |
2009/12/09 | 168 | 170 | 168 | 170 | 1,700 |
2009/12/08 | 170 | 170 | 167 | 167 | 1,100 |
2009/12/07 | 166 | 169 | 166 | 168 | 1,800 |
2009/12/04 | 165 | 171 | 164 | 167 | 6,600 |
2009/12/03 | 164 | 168 | 164 | 166 | 800 |
2009/12/02 | 168 | 169 | 164 | 164 | 5,500 |
2009/12/01 | 168 | 168 | 161 | 167 | 12,200 |
2009/11/30 | 165 | 169 | 162 | 169 | 16,600 |
2009/11/27 | 164 | 170 | 161 | 162 | 7,600 |
2009/11/26 | 159 | 161 | 159 | 161 | 3,600 |
2009/11/25 | 161 | 161 | 158 | 159 | 700 |
2009/11/24 | 165 | 168 | 161 | 161 | 5,000 |
2009/11/20 | 155 | 162 | 155 | 162 | 6,300 |
2009/11/19 | 155 | 159 | 155 | 158 | 3,400 |
2009/11/18 | 161 | 168 | 155 | 160 | 14,800 |
2009/11/17 | 173 | 173 | 160 | 169 | 13,300 |
2009/11/16 | 173 | 179 | 172 | 173 | 4,100 |
2009/11/13 | 165 | 178 | 165 | 178 | 7,500 |
2009/11/12 | 179 | 183 | 160 | 178 | 35,100 |
2009/11/11 | 181 | 188 | 180 | 184 | 60,800 |
2009/11/10 | 206 | 206 | 200 | 201 | 8,100 |
2009/11/09 | 204 | 206 | 202 | 206 | 4,800 |
2009/11/06 | 207 | 207 | 203 | 203 | 2,500 |
2009/11/05 | 204 | 207 | 202 | 207 | 2,000 |
2009/11/04 | 204 | 205 | 202 | 203 | 7,800 |
2009/11/02 | 202 | 204 | 200 | 204 | 7,100 |
2009/10/30 | 203 | 206 | 201 | 206 | 2,500 |
2009/10/29 | 202 | 203 | 196 | 203 | 30,300 |
2009/10/28 | 209 | 209 | 205 | 206 | 6,400 |
2009/10/27 | 207 | 209 | 202 | 209 | 5,600 |
2009/10/26 | 211 | 211 | 203 | 209 | 47,800 |
2009/10/23 | 200 | 214 | 198 | 210 | 29,200 |
2009/10/22 | 197 | 198 | 195 | 197 | 8,200 |
2009/10/21 | 197 | 197 | 194 | 196 | 2,300 |
2009/10/20 | 198 | 198 | 193 | 198 | 8,200 |
2009/10/19 | 195 | 197 | 194 | 197 | 6,500 |
2009/10/16 | 193 | 194 | 192 | 193 | 7,500 |
2009/10/15 | 194 | 196 | 192 | 195 | 13,500 |
2009/10/14 | 195 | 197 | 192 | 193 | 9,700 |
2009/10/13 | 198 | 200 | 194 | 197 | 16,700 |
2009/10/09 | 197 | 197 | 194 | 196 | 10,200 |
2009/10/08 | 193 | 197 | 193 | 196 | 3,900 |
2009/10/07 | 191 | 195 | 189 | 195 | 7,800 |
2009/10/06 | 188 | 190 | 187 | 190 | 6,200 |
2009/10/05 | 188 | 195 | 188 | 192 | 6,800 |
2009/10/02 | 195 | 198 | 184 | 192 | 10,300 |
2009/10/01 | 200 | 200 | 190 | 195 | 29,400 |
2009/09/30 | 203 | 207 | 197 | 200 | 8,300 |
2009/09/29 | 204 | 204 | 196 | 201 | 18,500 |
2009/09/28 | 211 | 211 | 203 | 204 | 17,100 |
2009/09/25 | 210 | 210 | 204 | 209 | 11,500 |
2009/09/24 | 207 | 215 | 201 | 214 | 38,200 |
2009/09/18 | 226 | 230 | 205 | 214 | 41,200 |
2009/09/17 | 242 | 250 | 224 | 226 | 158,700 |
2009/09/16 | 204 | 244 | 204 | 244 | 439,600 |
2009/09/15 | 192 | 194 | 189 | 194 | 7,900 |
2009/09/14 | 189 | 191 | 188 | 191 | 11,200 |
2009/09/11 | 191 | 192 | 185 | 189 | 7,900 |
2009/09/10 | 190 | 196 | 190 | 192 | 2,400 |
2009/09/09 | 196 | 197 | 190 | 190 | 7,000 |
2009/09/08 | 190 | 197 | 190 | 197 | 700 |
2009/09/07 | 192 | 198 | 190 | 195 | 7,100 |
2009/09/04 | 198 | 199 | 196 | 199 | 4,400 |
2009/09/03 | 200 | 201 | 194 | 201 | 8,600 |
2009/09/02 | 199 | 200 | 195 | 197 | 14,800 |
2009/09/01 | 198 | 201 | 198 | 201 | 4,000 |
2009/08/31 | 201 | 203 | 199 | 203 | 8,400 |
2009/08/28 | 200 | 206 | 200 | 203 | 10,600 |
2009/08/27 | 205 | 217 | 203 | 205 | 28,900 |
2009/08/26 | 200 | 208 | 199 | 203 | 16,000 |
2009/08/25 | 196 | 199 | 195 | 199 | 3,100 |
2009/08/24 | 196 | 197 | 195 | 196 | 3,100 |
2009/08/21 | 198 | 203 | 196 | 200 | 11,100 |
2009/08/20 | 199 | 200 | 190 | 200 | 31,600 |
2009/08/19 | 207 | 212 | 205 | 205 | 18,300 |
2009/08/18 | 201 | 212 | 201 | 210 | 26,600 |
2009/08/17 | 215 | 217 | 209 | 209 | 61,100 |
2009/08/14 | 202 | 214 | 200 | 214 | 15,300 |
2009/08/13 | 204 | 204 | 199 | 199 | 2,100 |
2009/08/12 | 199 | 207 | 198 | 203 | 11,000 |
2009/08/11 | 199 | 204 | 194 | 204 | 18,400 |
2009/08/10 | 191 | 200 | 190 | 200 | 23,500 |
2009/08/07 | 194 | 194 | 189 | 193 | 9,000 |
2009/08/06 | 190 | 193 | 188 | 193 | 10,500 |
2009/08/05 | 190 | 194 | 190 | 190 | 5,600 |
2009/08/04 | 194 | 194 | 189 | 194 | 9,400 |
2009/08/03 | 197 | 198 | 188 | 194 | 9,900 |
2009/07/31 | 190 | 195 | 186 | 195 | 20,300 |
2009/07/30 | 184 | 190 | 184 | 187 | 23,600 |
2009/07/29 | 200 | 200 | 182 | 184 | 37,600 |
2009/07/28 | 185 | 200 | 185 | 200 | 19,600 |
2009/07/27 | 185 | 186 | 182 | 184 | 38,900 |
2009/07/24 | 179 | 184 | 176 | 182 | 23,000 |
2009/07/23 | 179 | 180 | 175 | 177 | 51,500 |
2009/07/22 | 182 | 185 | 179 | 184 | 18,300 |
2009/07/21 | 180 | 186 | 178 | 186 | 41,400 |
2009/07/17 | 181 | 198 | 173 | 182 | 74,400 |
2009/07/16 | 185 | 192 | 172 | 172 | 38,400 |
2009/07/15 | 179 | 182 | 177 | 181 | 7,200 |
2009/07/14 | 186 | 187 | 174 | 174 | 21,900 |
2009/07/13 | 191 | 195 | 169 | 174 | 21,900 |
2009/07/10 | 207 | 209 | 181 | 209 | 30,400 |
2009/07/09 | 215 | 215 | 196 | 205 | 31,100 |
2009/07/08 | 228 | 232 | 200 | 220 | 54,100 |
2009/07/07 | 242 | 262 | 225 | 232 | 383,000 |
2009/07/06 | 175 | 222 | 175 | 222 | 86,600 |
2009/07/03 | 172 | 172 | 170 | 172 | 3,500 |
2009/07/02 | 173 | 175 | 170 | 171 | 7,100 |
2009/07/01 | 166 | 177 | 166 | 174 | 18,300 |
2009/06/30 | 179 | 182 | 168 | 168 | 10,200 |
2009/06/29 | 180 | 182 | 178 | 179 | 6,200 |
2009/06/26 | 172 | 178 | 170 | 178 | 12,300 |
2009/06/25 | 167 | 170 | 167 | 170 | 3,300 |
2009/06/24 | 169 | 175 | 165 | 169 | 5,100 |
2009/06/23 | 169 | 174 | 169 | 174 | 9,600 |
2009/06/22 | 189 | 189 | 168 | 170 | 10,000 |
2009/06/19 | 194 | 194 | 176 | 176 | 23,900 |
2009/06/18 | 174 | 199 | 174 | 186 | 40,300 |
2009/06/17 | 168 | 174 | 168 | 174 | 15,800 |
2009/06/16 | 171 | 178 | 167 | 168 | 15,100 |
2009/06/15 | 154 | 180 | 153 | 167 | 30,300 |
2009/06/12 | 152 | 157 | 151 | 151 | 6,700 |
2009/06/11 | 151 | 151 | 148 | 151 | 3,900 |
2009/06/10 | 149 | 151 | 149 | 151 | 2,300 |
2009/06/09 | 156 | 156 | 146 | 149 | 8,900 |
2009/06/08 | 158 | 158 | 154 | 154 | 6,200 |
2009/06/05 | 154 | 158 | 154 | 157 | 2,000 |
2009/06/04 | 158 | 158 | 149 | 154 | 12,600 |
2009/06/03 | 157 | 160 | 150 | 159 | 6,300 |
2009/06/02 | 156 | 160 | 153 | 155 | 5,800 |
2009/06/01 | 150 | 155 | 150 | 153 | 2,800 |
2009/05/29 | 147 | 150 | 146 | 150 | 2,800 |
2009/05/28 | 156 | 156 | 148 | 156 | 6,300 |
2009/05/27 | 164 | 166 | 155 | 155 | 16,700 |
2009/05/26 | 161 | 165 | 159 | 164 | 19,800 |
2009/05/25 | 151 | 159 | 151 | 159 | 7,700 |
2009/05/22 | 150 | 155 | 147 | 149 | 19,600 |
2009/05/21 | 139 | 164 | 139 | 160 | 67,300 |
2009/05/20 | 135 | 138 | 133 | 138 | 6,700 |
2009/05/19 | 135 | 135 | 128 | 134 | 6,800 |
2009/05/18 | 136 | 136 | 132 | 132 | 7,400 |
2009/05/15 | 129 | 130 | 128 | 130 | 1,600 |
2009/05/14 | 129 | 130 | 127 | 130 | 4,500 |
2009/05/13 | 127 | 132 | 127 | 132 | 7,200 |
2009/05/12 | 129 | 131 | 128 | 131 | 6,400 |
2009/05/11 | 128 | 128 | 126 | 128 | 4,100 |
2009/05/08 | 128 | 128 | 128 | 128 | 1,300 |
2009/05/07 | 129 | 131 | 126 | 131 | 32,800 |
2009/05/01 | 128 | 129 | 127 | 128 | 5,100 |
2009/04/30 | 128 | 130 | 127 | 128 | 5,300 |
2009/04/28 | 128 | 130 | 127 | 130 | 28,000 |
2009/04/27 | 129 | 130 | 126 | 128 | 4,000 |
2009/04/24 | 125 | 126 | 124 | 126 | 2,500 |
2009/04/23 | 124 | 127 | 124 | 126 | 6,500 |
2009/04/22 | 126 | 127 | 125 | 127 | 3,200 |
2009/04/21 | 127 | 130 | 125 | 130 | 3,300 |
2009/04/20 | 124 | 127 | 124 | 127 | 3,400 |
2009/04/17 | 124 | 130 | 123 | 127 | 5,700 |
2009/04/16 | 129 | 133 | 123 | 123 | 13,100 |
2009/04/15 | 126 | 130 | 121 | 129 | 18,600 |
2009/04/14 | 132 | 132 | 129 | 129 | 700 |
2009/04/13 | 130 | 134 | 126 | 132 | 5,400 |
2009/04/10 | 130 | 131 | 125 | 126 | 7,000 |
2009/04/09 | 131 | 135 | 126 | 131 | 4,400 |
2009/04/08 | 130 | 136 | 129 | 131 | 6,100 |
2009/04/07 | 134 | 137 | 134 | 137 | 1,900 |
2009/04/06 | 133 | 134 | 131 | 134 | 6,500 |
2009/04/03 | 134 | 135 | 128 | 133 | 17,900 |
2009/04/02 | 130 | 138 | 125 | 137 | 14,200 |
2009/04/01 | 136 | 137 | 130 | 130 | 8,400 |
2009/03/31 | 135 | 139 | 135 | 136 | 6,000 |
2009/03/30 | 138 | 139 | 136 | 139 | 2,000 |
2009/03/27 | 141 | 141 | 138 | 138 | 1,400 |
2009/03/26 | 149 | 149 | 135 | 143 | 24,600 |
2009/03/25 | 142 | 149 | 142 | 149 | 5,200 |
2009/03/24 | 143 | 146 | 141 | 146 | 7,200 |
2009/03/23 | 138 | 150 | 138 | 143 | 5,700 |
2009/03/19 | 140 | 149 | 139 | 141 | 9,200 |
2009/03/18 | 145 | 147 | 144 | 145 | 600 |
2009/03/17 | 136 | 150 | 134 | 150 | 18,700 |
2009/03/16 | 139 | 145 | 139 | 145 | 5,800 |
2009/03/13 | 139 | 141 | 136 | 139 | 3,800 |
2009/03/12 | 136 | 149 | 136 | 145 | 6,300 |
2009/03/11 | 136 | 138 | 135 | 136 | 4,800 |
2009/03/10 | 139 | 139 | 136 | 138 | 2,500 |
2009/03/09 | 133 | 145 | 133 | 139 | 10,800 |
2009/03/06 | 132 | 134 | 132 | 133 | 13,000 |
2009/03/05 | 140 | 144 | 135 | 142 | 7,000 |
2009/03/04 | 142 | 145 | 142 | 145 | 1,000 |
2009/03/03 | 147 | 147 | 135 | 147 | 19,600 |
2009/03/02 | 145 | 151 | 145 | 147 | 10,900 |
2009/02/27 | 144 | 145 | 144 | 145 | 3,500 |
2009/02/26 | 140 | 154 | 139 | 143 | 19,000 |
2009/02/25 | 130 | 142 | 130 | 139 | 8,100 |
2009/02/24 | 130 | 131 | 121 | 131 | 2,000 |
2009/02/23 | 136 | 136 | 130 | 132 | 6,100 |
2009/02/20 | 140 | 140 | 135 | 139 | 7,800 |
2009/02/19 | 147 | 147 | 138 | 139 | 3,400 |
2009/02/18 | 141 | 143 | 136 | 142 | 4,600 |
2009/02/17 | 145 | 147 | 145 | 145 | 5,100 |
2009/02/16 | 141 | 146 | 140 | 145 | 3,100 |
2009/02/13 | 138 | 150 | 138 | 141 | 6,000 |
2009/02/12 | 145 | 145 | 138 | 140 | 6,200 |
2009/02/10 | 140 | 150 | 131 | 141 | 10,500 |
2009/02/09 | 143 | 147 | 121 | 140 | 35,800 |
2009/02/06 | 153 | 153 | 150 | 150 | 4,600 |
2009/02/05 | 155 | 157 | 152 | 153 | 4,000 |
2009/02/04 | 146 | 156 | 146 | 155 | 5,800 |
2009/02/03 | 149 | 152 | 148 | 151 | 6,200 |
2009/02/02 | 144 | 149 | 144 | 149 | 4,600 |
2009/01/30 | 156 | 156 | 148 | 149 | 12,100 |
2009/01/29 | 155 | 158 | 151 | 156 | 14,300 |
2009/01/28 | 157 | 159 | 155 | 157 | 14,900 |
2009/01/27 | 159 | 161 | 158 | 161 | 5,200 |
2009/01/26 | 167 | 167 | 158 | 159 | 20,900 |
2009/01/23 | 169 | 169 | 160 | 166 | 15,000 |
2009/01/22 | 168 | 169 | 168 | 169 | 2,900 |
2009/01/21 | 171 | 171 | 165 | 168 | 17,300 |
2009/01/20 | 172 | 172 | 168 | 170 | 14,900 |
2009/01/19 | 168 | 173 | 168 | 170 | 6,100 |
2009/01/16 | 171 | 172 | 166 | 168 | 16,800 |
2009/01/15 | 169 | 171 | 164 | 171 | 24,300 |
2009/01/14 | 168 | 176 | 166 | 168 | 21,600 |
2009/01/13 | 169 | 171 | 165 | 166 | 19,500 |
2009/01/09 | 168 | 172 | 160 | 169 | 35,600 |
2009/01/08 | 169 | 171 | 165 | 168 | 25,600 |
2009/01/07 | 170 | 170 | 166 | 169 | 22,200 |
2009/01/06 | 169 | 170 | 167 | 170 | 25,700 |
2009/01/05 | 174 | 175 | 168 | 168 | 17,900 |