SHOEI(7839)の株価時系列情報
SHOEI(7839)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 |
---|---|---|---|---|---|
2011/12/30 | 475 | 477 | 472 | 474 | 1,400 |
2011/12/29 | 478 | 478 | 466 | 474 | 1,200 |
2011/12/28 | 476 | 479 | 468 | 479 | 1,100 |
2011/12/27 | 464 | 478 | 463 | 476 | 4,400 |
2011/12/26 | 487 | 487 | 457 | 463 | 13,200 |
2011/12/22 | 495 | 505 | 473 | 487 | 3,700 |
2011/12/21 | 510 | 510 | 499 | 499 | 2,300 |
2011/12/20 | 500 | 510 | 500 | 510 | 1,500 |
2011/12/19 | 515 | 515 | 500 | 500 | 900 |
2011/12/16 | 515 | 525 | 515 | 525 | 600 |
2011/12/15 | 504 | 515 | 502 | 515 | 900 |
2011/12/14 | 527 | 527 | 509 | 509 | 400 |
2011/12/13 | 530 | 530 | 513 | 519 | 1,100 |
2011/12/12 | 526 | 538 | 525 | 535 | 2,800 |
2011/12/09 | 490 | 519 | 490 | 519 | 3,000 |
2011/12/08 | 501 | 501 | 498 | 498 | 1,500 |
2011/12/07 | 503 | 510 | 503 | 510 | 1,500 |
2011/12/06 | 500 | 503 | 496 | 503 | 4,100 |
2011/12/05 | 484 | 500 | 484 | 500 | 2,000 |
2011/12/02 | 489 | 492 | 483 | 492 | 3,900 |
2011/12/01 | 486 | 500 | 486 | 497 | 5,800 |
2011/11/30 | 482 | 484 | 481 | 484 | 2,300 |
2011/11/29 | 476 | 479 | 468 | 478 | 6,600 |
2011/11/28 | 471 | 474 | 456 | 474 | 6,000 |
2011/11/25 | 456 | 472 | 450 | 463 | 18,400 |
2011/11/24 | 460 | 460 | 450 | 456 | 4,000 |
2011/11/22 | 464 | 469 | 450 | 468 | 13,000 |
2011/11/21 | 476 | 476 | 463 | 463 | 2,000 |
2011/11/18 | 479 | 479 | 476 | 476 | 700 |
2011/11/17 | 476 | 476 | 461 | 475 | 3,300 |
2011/11/16 | 497 | 498 | 480 | 484 | 2,600 |
2011/11/15 | 485 | 497 | 481 | 497 | 4,900 |
2011/11/14 | 499 | 500 | 486 | 486 | 3,500 |
2011/11/11 | 501 | 501 | 499 | 499 | 3,000 |
2011/11/10 | 503 | 503 | 500 | 501 | 1,700 |
2011/11/09 | 510 | 510 | 505 | 509 | 2,300 |
2011/11/08 | 517 | 517 | 512 | 512 | 400 |
2011/11/07 | 514 | 515 | 504 | 513 | 4,200 |
2011/11/04 | 511 | 513 | 511 | 513 | 900 |
2011/11/02 | 520 | 520 | 510 | 510 | 300 |
2011/11/01 | 524 | 539 | 510 | 520 | 4,900 |
2011/10/31 | 525 | 528 | 520 | 528 | 5,700 |
2011/10/28 | 540 | 540 | 520 | 536 | 2,100 |
2011/10/27 | 530 | 538 | 518 | 538 | 2,300 |
2011/10/26 | 521 | 529 | 520 | 529 | 1,300 |
2011/10/25 | 521 | 528 | 520 | 521 | 700 |
2011/10/24 | 552 | 552 | 515 | 520 | 2,000 |
2011/10/21 | 535 | 542 | 535 | 542 | 2,300 |
2011/10/20 | 545 | 555 | 545 | 555 | 9,300 |
2011/10/19 | 548 | 556 | 548 | 553 | 3,100 |
2011/10/18 | 545 | 549 | 544 | 548 | 3,500 |
2011/10/17 | 538 | 541 | 536 | 540 | 1,300 |
2011/10/14 | 528 | 537 | 528 | 537 | 1,400 |
2011/10/13 | 514 | 528 | 514 | 528 | 2,500 |
2011/10/12 | 514 | 529 | 514 | 523 | 2,900 |
2011/10/11 | 520 | 534 | 511 | 523 | 4,300 |
2011/10/07 | 535 | 535 | 530 | 530 | 3,800 |
2011/10/06 | 535 | 535 | 532 | 535 | 2,100 |
2011/10/05 | 540 | 540 | 525 | 532 | 5,200 |
2011/10/04 | 530 | 540 | 530 | 540 | 1,900 |
2011/10/03 | 548 | 548 | 530 | 541 | 2,000 |
2011/09/30 | 550 | 550 | 548 | 548 | 400 |
2011/09/29 | 545 | 550 | 545 | 550 | 400 |
2011/09/28 | 546 | 547 | 545 | 546 | 5,900 |
2011/09/27 | 550 | 569 | 550 | 565 | 10,000 |
2011/09/26 | 562 | 562 | 549 | 549 | 900 |
2011/09/22 | 560 | 570 | 560 | 569 | 2,300 |
2011/09/21 | 567 | 570 | 562 | 562 | 1,800 |
2011/09/20 | 560 | 569 | 555 | 567 | 3,100 |
2011/09/16 | 561 | 567 | 560 | 560 | 1,600 |
2011/09/15 | 561 | 570 | 557 | 567 | 2,400 |
2011/09/14 | 564 | 570 | 561 | 570 | 2,900 |
2011/09/13 | 555 | 565 | 555 | 558 | 4,700 |
2011/09/12 | 558 | 564 | 558 | 564 | 1,700 |
2011/09/09 | 564 | 575 | 563 | 564 | 2,900 |
2011/09/08 | 558 | 567 | 557 | 565 | 3,500 |
2011/09/07 | 554 | 565 | 549 | 558 | 3,600 |
2011/09/06 | 561 | 561 | 552 | 556 | 2,000 |
2011/09/05 | 560 | 564 | 557 | 557 | 700 |
2011/09/02 | 558 | 560 | 552 | 560 | 3,600 |
2011/09/01 | 558 | 560 | 552 | 558 | 3,400 |
2011/08/31 | 558 | 558 | 550 | 557 | 5,000 |
2011/08/30 | 557 | 575 | 557 | 559 | 8,800 |
2011/08/29 | 570 | 570 | 556 | 559 | 6,400 |
2011/08/26 | 593 | 593 | 576 | 576 | 6,900 |
2011/08/25 | 592 | 600 | 590 | 600 | 3,500 |
2011/08/24 | 595 | 600 | 587 | 600 | 9,500 |
2011/08/23 | 599 | 599 | 594 | 599 | 3,400 |
2011/08/22 | 603 | 603 | 590 | 599 | 4,600 |
2011/08/19 | 599 | 605 | 598 | 603 | 17,700 |
2011/08/18 | 600 | 600 | 592 | 592 | 1,600 |
2011/08/17 | 599 | 602 | 599 | 600 | 1,500 |
2011/08/16 | 600 | 605 | 587 | 599 | 3,500 |
2011/08/15 | 599 | 599 | 589 | 599 | 700 |
2011/08/12 | 600 | 600 | 589 | 589 | 700 |
2011/08/11 | 586 | 599 | 586 | 599 | 4,300 |
2011/08/10 | 585 | 591 | 581 | 588 | 2,000 |
2011/08/09 | 587 | 590 | 576 | 579 | 5,800 |
2011/08/08 | 600 | 600 | 589 | 599 | 6,400 |
2011/08/05 | 590 | 601 | 585 | 601 | 2,500 |
2011/08/04 | 600 | 600 | 590 | 595 | 10,100 |
2011/08/03 | 578 | 584 | 576 | 584 | 4,300 |
2011/08/02 | 583 | 585 | 578 | 578 | 3,800 |
2011/08/01 | 595 | 595 | 582 | 583 | 3,400 |
2011/07/29 | 596 | 596 | 590 | 593 | 4,300 |
2011/07/28 | 595 | 595 | 579 | 585 | 1,500 |
2011/07/27 | 595 | 595 | 577 | 590 | 5,900 |
2011/07/26 | 598 | 598 | 585 | 596 | 2,500 |
2011/07/25 | 594 | 600 | 588 | 598 | 2,900 |
2011/07/22 | 585 | 600 | 581 | 600 | 6,200 |
2011/07/21 | 594 | 595 | 580 | 585 | 3,000 |
2011/07/20 | 597 | 597 | 581 | 590 | 2,700 |
2011/07/19 | 592 | 592 | 580 | 580 | 3,700 |
2011/07/15 | 592 | 599 | 585 | 585 | 3,200 |
2011/07/14 | 600 | 600 | 590 | 591 | 2,100 |
2011/07/13 | 590 | 601 | 590 | 600 | 7,900 |
2011/07/12 | 596 | 596 | 590 | 590 | 1,100 |
2011/07/11 | 600 | 600 | 590 | 594 | 600 |
2011/07/08 | 600 | 600 | 588 | 598 | 1,700 |
2011/07/07 | 600 | 600 | 597 | 597 | 2,300 |
2011/07/06 | 592 | 608 | 587 | 608 | 2,700 |
2011/07/05 | 599 | 610 | 584 | 607 | 3,000 |
2011/07/04 | 590 | 594 | 587 | 587 | 4,900 |
2011/07/01 | 576 | 588 | 576 | 584 | 6,000 |
2011/06/30 | 560 | 570 | 560 | 570 | 700 |
2011/06/29 | 557 | 565 | 557 | 565 | 1,500 |
2011/06/28 | 548 | 557 | 543 | 557 | 5,300 |
2011/06/27 | 544 | 545 | 544 | 545 | 3,400 |
2011/06/24 | 543 | 554 | 540 | 548 | 15,200 |
2011/06/23 | 550 | 560 | 546 | 553 | 3,900 |
2011/06/22 | 550 | 559 | 540 | 555 | 5,900 |
2011/06/21 | 539 | 555 | 537 | 555 | 1,600 |
2011/06/20 | 542 | 545 | 540 | 542 | 3,400 |
2011/06/17 | 542 | 542 | 532 | 542 | 3,100 |
2011/06/16 | 549 | 550 | 542 | 542 | 4,500 |
2011/06/15 | 555 | 555 | 547 | 550 | 10,000 |
2011/06/14 | 549 | 555 | 549 | 555 | 6,200 |
2011/06/13 | 542 | 569 | 542 | 553 | 7,800 |
2011/06/10 | 578 | 580 | 574 | 577 | 10,600 |
2011/06/09 | 586 | 586 | 570 | 579 | 5,400 |
2011/06/08 | 584 | 592 | 577 | 590 | 2,700 |
2011/06/07 | 586 | 589 | 586 | 586 | 1,200 |
2011/06/06 | 586 | 596 | 586 | 596 | 300 |
2011/06/03 | 586 | 595 | 585 | 590 | 3,900 |
2011/06/02 | 593 | 593 | 590 | 592 | 4,900 |
2011/06/01 | 592 | 598 | 591 | 593 | 7,000 |
2011/05/31 | 593 | 593 | 585 | 592 | 3,900 |
2011/05/30 | 590 | 596 | 589 | 591 | 2,500 |
2011/05/27 | 593 | 593 | 580 | 589 | 9,900 |
2011/05/26 | 600 | 600 | 598 | 598 | 3,200 |
2011/05/25 | 605 | 605 | 592 | 600 | 4,800 |
2011/05/24 | 615 | 616 | 601 | 615 | 12,100 |
2011/05/23 | 615 | 616 | 606 | 616 | 6,100 |
2011/05/20 | 621 | 621 | 615 | 617 | 8,600 |
2011/05/19 | 620 | 628 | 620 | 628 | 800 |
2011/05/18 | 627 | 629 | 620 | 624 | 4,600 |
2011/05/17 | 630 | 630 | 625 | 625 | 4,600 |
2011/05/16 | 631 | 631 | 630 | 631 | 1,100 |
2011/05/13 | 631 | 631 | 630 | 630 | 8,300 |
2011/05/12 | 631 | 638 | 631 | 638 | 700 |
2011/05/11 | 630 | 640 | 630 | 631 | 1,200 |
2011/05/10 | 631 | 640 | 630 | 639 | 1,700 |
2011/05/09 | 624 | 641 | 624 | 641 | 2,600 |
2011/05/06 | 628 | 632 | 625 | 632 | 5,300 |
2011/05/02 | 626 | 630 | 626 | 630 | 1,200 |
2011/04/28 | 622 | 638 | 622 | 630 | 3,600 |
2011/04/27 | 622 | 623 | 622 | 622 | 2,600 |
2011/04/26 | 630 | 630 | 624 | 625 | 2,500 |
2011/04/25 | 628 | 630 | 625 | 626 | 5,300 |
2011/04/22 | 630 | 630 | 628 | 630 | 2,300 |
2011/04/21 | 630 | 630 | 629 | 630 | 1,700 |
2011/04/20 | 630 | 630 | 626 | 630 | 12,000 |
2011/04/19 | 645 | 670 | 630 | 630 | 5,600 |
2011/04/18 | 644 | 644 | 640 | 640 | 700 |
2011/04/15 | 654 | 654 | 654 | 654 | 400 |
2011/04/14 | 640 | 650 | 632 | 648 | 1,700 |
2011/04/13 | 631 | 645 | 631 | 645 | 1,300 |
2011/04/12 | 647 | 655 | 630 | 631 | 4,100 |
2011/04/11 | 645 | 655 | 637 | 637 | 1,400 |
2011/04/08 | 645 | 655 | 635 | 655 | 2,400 |
2011/04/07 | 652 | 652 | 646 | 646 | 3,200 |
2011/04/06 | 661 | 661 | 655 | 660 | 1,900 |
2011/04/05 | 664 | 671 | 661 | 661 | 1,700 |
2011/04/04 | 686 | 690 | 665 | 680 | 3,100 |
2011/04/01 | 696 | 696 | 686 | 696 | 400 |
2011/03/31 | 685 | 696 | 680 | 696 | 1,400 |
2011/03/30 | 680 | 685 | 670 | 685 | 2,100 |
2011/03/29 | 653 | 680 | 651 | 680 | 2,600 |
2011/03/28 | 661 | 683 | 661 | 673 | 4,600 |
2011/03/25 | 670 | 670 | 660 | 660 | 3,400 |
2011/03/24 | 676 | 680 | 670 | 670 | 1,300 |
2011/03/23 | 670 | 671 | 660 | 667 | 2,900 |
2011/03/22 | 626 | 669 | 626 | 669 | 7,500 |
2011/03/18 | 600 | 623 | 600 | 612 | 5,700 |
2011/03/17 | 609 | 614 | 591 | 610 | 14,700 |
2011/03/16 | 610 | 630 | 610 | 611 | 15,500 |
2011/03/15 | 650 | 660 | 610 | 630 | 45,100 |
2011/03/14 | 590 | 656 | 590 | 640 | 50,500 |
2011/03/11 | 704 | 710 | 703 | 705 | 6,000 |
2011/03/10 | 716 | 716 | 710 | 710 | 12,900 |
2011/03/09 | 720 | 720 | 716 | 716 | 6,500 |
2011/03/08 | 720 | 720 | 719 | 719 | 1,700 |
2011/03/07 | 723 | 723 | 719 | 721 | 5,000 |
2011/03/04 | 722 | 723 | 720 | 723 | 4,200 |
2011/03/03 | 723 | 723 | 721 | 721 | 4,500 |
2011/03/02 | 730 | 730 | 723 | 725 | 2,100 |
2011/03/01 | 725 | 730 | 723 | 726 | 7,700 |
2011/02/28 | 720 | 730 | 720 | 725 | 4,900 |
2011/02/25 | 719 | 723 | 718 | 719 | 4,300 |
2011/02/24 | 730 | 730 | 720 | 720 | 4,700 |
2011/02/23 | 737 | 737 | 730 | 730 | 5,000 |
2011/02/22 | 741 | 743 | 740 | 740 | 3,800 |
2011/02/21 | 750 | 750 | 743 | 743 | 2,700 |
2011/02/18 | 752 | 753 | 749 | 752 | 2,300 |
2011/02/17 | 753 | 753 | 746 | 752 | 2,900 |
2011/02/16 | 764 | 764 | 750 | 753 | 8,400 |
2011/02/15 | 756 | 756 | 740 | 740 | 2,600 |
2011/02/14 | 761 | 761 | 759 | 760 | 5,700 |
2011/02/10 | 765 | 773 | 760 | 764 | 6,600 |
2011/02/09 | 766 | 768 | 765 | 765 | 6,800 |
2011/02/08 | 765 | 765 | 762 | 764 | 6,200 |
2011/02/07 | 752 | 770 | 752 | 765 | 5,800 |
2011/02/04 | 750 | 758 | 743 | 758 | 1,800 |
2011/02/03 | 750 | 757 | 750 | 750 | 7,100 |
2011/02/02 | 747 | 747 | 740 | 747 | 5,100 |
2011/02/01 | 736 | 738 | 733 | 733 | 3,800 |
2011/01/31 | 785 | 788 | 726 | 741 | 23,700 |
2011/01/28 | 780 | 788 | 765 | 769 | 12,300 |
2011/01/27 | 743 | 770 | 743 | 760 | 8,000 |
2011/01/26 | 739 | 742 | 734 | 742 | 3,200 |
2011/01/25 | 731 | 740 | 730 | 735 | 5,000 |
2011/01/24 | 728 | 731 | 728 | 731 | 3,100 |
2011/01/21 | 737 | 737 | 728 | 732 | 17,200 |
2011/01/20 | 732 | 735 | 732 | 735 | 2,800 |
2011/01/19 | 732 | 733 | 730 | 732 | 4,700 |
2011/01/18 | 733 | 736 | 729 | 729 | 4,100 |
2011/01/17 | 733 | 736 | 733 | 733 | 400 |
2011/01/14 | 730 | 739 | 730 | 732 | 5,100 |
2011/01/13 | 730 | 735 | 728 | 730 | 6,100 |
2011/01/12 | 730 | 735 | 727 | 730 | 15,200 |
2011/01/11 | 732 | 735 | 729 | 734 | 5,000 |
2011/01/07 | 736 | 736 | 733 | 735 | 3,900 |
2011/01/06 | 740 | 742 | 727 | 734 | 18,600 |
2011/01/05 | 735 | 740 | 731 | 740 | 6,200 |
2011/01/04 | 736 | 736 | 735 | 735 | 1,700 |