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 |
---|---|---|---|---|---|
2013/12/30 | 1,530 | 1,548 | 1,520 | 1,521 | 59,800 |
2013/12/27 | 1,474 | 1,514 | 1,470 | 1,510 | 32,200 |
2013/12/26 | 1,400 | 1,495 | 1,400 | 1,470 | 57,800 |
2013/12/25 | 1,383 | 1,450 | 1,365 | 1,395 | 129,100 |
2013/12/24 | 1,406 | 1,426 | 1,365 | 1,390 | 120,800 |
2013/12/20 | 1,340 | 1,430 | 1,328 | 1,420 | 129,800 |
2013/12/19 | 1,365 | 1,408 | 1,321 | 1,340 | 154,700 |
2013/12/18 | 1,260 | 1,324 | 1,257 | 1,317 | 92,900 |
2013/12/17 | 1,212 | 1,274 | 1,212 | 1,274 | 97,900 |
2013/12/16 | 1,241 | 1,241 | 1,198 | 1,198 | 52,500 |
2013/12/13 | 1,187 | 1,234 | 1,187 | 1,221 | 61,000 |
2013/12/12 | 1,170 | 1,187 | 1,170 | 1,181 | 5,100 |
2013/12/11 | 1,201 | 1,201 | 1,180 | 1,183 | 26,600 |
2013/12/10 | 1,135 | 1,203 | 1,135 | 1,199 | 80,200 |
2013/12/09 | 1,127 | 1,180 | 1,125 | 1,140 | 27,200 |
2013/12/06 | 1,113 | 1,120 | 1,110 | 1,115 | 18,200 |
2013/12/05 | 1,125 | 1,137 | 1,120 | 1,120 | 21,900 |
2013/12/04 | 1,112 | 1,125 | 1,111 | 1,125 | 12,000 |
2013/12/03 | 1,120 | 1,132 | 1,118 | 1,121 | 13,100 |
2013/12/02 | 1,143 | 1,147 | 1,100 | 1,120 | 36,400 |
2013/11/29 | 1,150 | 1,150 | 1,140 | 1,143 | 15,700 |
2013/11/28 | 1,146 | 1,178 | 1,141 | 1,147 | 38,000 |
2013/11/27 | 1,200 | 1,206 | 1,120 | 1,122 | 125,500 |
2013/11/26 | 1,142 | 1,195 | 1,142 | 1,188 | 72,300 |
2013/11/25 | 1,098 | 1,136 | 1,096 | 1,135 | 69,000 |
2013/11/22 | 1,085 | 1,095 | 1,080 | 1,092 | 27,800 |
2013/11/21 | 1,080 | 1,083 | 1,070 | 1,070 | 29,100 |
2013/11/20 | 1,089 | 1,093 | 1,071 | 1,090 | 39,800 |
2013/11/19 | 1,093 | 1,105 | 1,088 | 1,093 | 55,100 |
2013/11/18 | 1,078 | 1,110 | 1,078 | 1,091 | 111,200 |
2013/11/15 | 1,065 | 1,085 | 1,030 | 1,051 | 141,900 |
2013/11/14 | 919 | 1,069 | 919 | 1,050 | 289,600 |
2013/11/13 | 919 | 925 | 906 | 919 | 14,600 |
2013/11/12 | 916 | 917 | 905 | 906 | 11,200 |
2013/11/11 | 920 | 920 | 905 | 905 | 5,000 |
2013/11/08 | 927 | 927 | 919 | 919 | 3,000 |
2013/11/07 | 927 | 927 | 925 | 925 | 1,800 |
2013/11/06 | 927 | 933 | 918 | 927 | 12,600 |
2013/11/05 | 929 | 929 | 916 | 927 | 3,500 |
2013/11/01 | 927 | 927 | 917 | 922 | 8,900 |
2013/10/31 | 929 | 930 | 921 | 925 | 6,400 |
2013/10/30 | 935 | 935 | 920 | 922 | 14,400 |
2013/10/29 | 939 | 939 | 925 | 925 | 10,400 |
2013/10/28 | 930 | 938 | 926 | 926 | 4,800 |
2013/10/25 | 932 | 938 | 926 | 928 | 9,100 |
2013/10/24 | 939 | 945 | 930 | 932 | 15,100 |
2013/10/23 | 936 | 943 | 932 | 939 | 16,300 |
2013/10/22 | 915 | 935 | 914 | 930 | 32,100 |
2013/10/21 | 912 | 913 | 908 | 913 | 13,100 |
2013/10/18 | 907 | 912 | 902 | 910 | 8,900 |
2013/10/17 | 907 | 909 | 888 | 907 | 16,600 |
2013/10/16 | 899 | 903 | 895 | 901 | 5,300 |
2013/10/15 | 918 | 918 | 890 | 899 | 40,800 |
2013/10/11 | 912 | 917 | 912 | 914 | 7,000 |
2013/10/10 | 899 | 908 | 899 | 908 | 43,700 |
2013/10/09 | 905 | 906 | 895 | 906 | 8,000 |
2013/10/08 | 909 | 909 | 900 | 905 | 8,000 |
2013/10/07 | 905 | 910 | 900 | 907 | 13,100 |
2013/10/04 | 899 | 900 | 890 | 900 | 13,200 |
2013/10/03 | 912 | 912 | 899 | 910 | 4,800 |
2013/10/02 | 906 | 913 | 900 | 912 | 8,500 |
2013/10/01 | 908 | 908 | 903 | 905 | 3,500 |
2013/09/30 | 924 | 924 | 900 | 905 | 7,500 |
2013/09/27 | 901 | 930 | 901 | 925 | 5,700 |
2013/09/26 | 900 | 905 | 880 | 900 | 23,900 |
2013/09/25 | 945 | 950 | 928 | 930 | 26,000 |
2013/09/24 | 930 | 968 | 925 | 960 | 77,700 |
2013/09/20 | 919 | 928 | 915 | 928 | 17,100 |
2013/09/19 | 915 | 917 | 909 | 917 | 8,000 |
2013/09/18 | 908 | 915 | 908 | 909 | 6,000 |
2013/09/17 | 896 | 913 | 896 | 911 | 13,700 |
2013/09/13 | 900 | 915 | 899 | 911 | 3,900 |
2013/09/12 | 891 | 908 | 891 | 900 | 5,600 |
2013/09/11 | 920 | 922 | 916 | 917 | 4,300 |
2013/09/10 | 909 | 919 | 903 | 919 | 5,400 |
2013/09/09 | 905 | 905 | 885 | 902 | 6,500 |
2013/09/06 | 890 | 892 | 885 | 885 | 9,300 |
2013/09/05 | 882 | 889 | 881 | 889 | 14,000 |
2013/09/04 | 876 | 876 | 863 | 865 | 12,800 |
2013/09/03 | 875 | 890 | 874 | 876 | 6,600 |
2013/09/02 | 880 | 880 | 874 | 874 | 5,100 |
2013/08/30 | 886 | 890 | 881 | 881 | 3,700 |
2013/08/29 | 896 | 904 | 887 | 887 | 4,200 |
2013/08/28 | 912 | 912 | 881 | 910 | 5,600 |
2013/08/27 | 912 | 914 | 910 | 914 | 2,000 |
2013/08/26 | 912 | 913 | 912 | 912 | 3,600 |
2013/08/23 | 899 | 921 | 899 | 912 | 15,500 |
2013/08/22 | 900 | 900 | 896 | 896 | 5,000 |
2013/08/21 | 914 | 925 | 895 | 898 | 18,500 |
2013/08/20 | 924 | 924 | 913 | 913 | 2,800 |
2013/08/19 | 921 | 926 | 913 | 924 | 3,800 |
2013/08/16 | 918 | 933 | 915 | 926 | 9,700 |
2013/08/15 | 900 | 919 | 892 | 916 | 21,600 |
2013/08/14 | 898 | 902 | 888 | 892 | 13,900 |
2013/08/13 | 898 | 899 | 890 | 897 | 2,700 |
2013/08/12 | 898 | 898 | 888 | 893 | 1,700 |
2013/08/09 | 900 | 900 | 886 | 895 | 9,400 |
2013/08/08 | 892 | 907 | 887 | 887 | 23,300 |
2013/08/07 | 906 | 906 | 893 | 893 | 4,700 |
2013/08/06 | 900 | 905 | 898 | 899 | 12,100 |
2013/08/05 | 890 | 909 | 880 | 903 | 27,000 |
2013/08/02 | 875 | 879 | 873 | 879 | 17,800 |
2013/08/01 | 884 | 884 | 834 | 875 | 18,200 |
2013/07/31 | 859 | 975 | 835 | 867 | 47,400 |
2013/07/30 | 830 | 855 | 830 | 855 | 4,100 |
2013/07/29 | 857 | 857 | 836 | 837 | 9,000 |
2013/07/26 | 850 | 854 | 850 | 850 | 6,200 |
2013/07/25 | 869 | 869 | 860 | 865 | 4,900 |
2013/07/24 | 875 | 875 | 861 | 869 | 7,100 |
2013/07/23 | 860 | 888 | 851 | 875 | 8,800 |
2013/07/22 | 889 | 890 | 869 | 869 | 15,100 |
2013/07/19 | 890 | 890 | 876 | 878 | 12,100 |
2013/07/18 | 880 | 890 | 870 | 889 | 12,100 |
2013/07/17 | 886 | 886 | 875 | 880 | 4,100 |
2013/07/16 | 890 | 899 | 880 | 880 | 19,700 |
2013/07/12 | 865 | 888 | 865 | 878 | 13,800 |
2013/07/11 | 820 | 868 | 815 | 858 | 19,600 |
2013/07/10 | 815 | 830 | 810 | 820 | 29,300 |
2013/07/09 | 804 | 807 | 797 | 803 | 6,500 |
2013/07/08 | 800 | 814 | 793 | 793 | 16,000 |
2013/07/05 | 794 | 798 | 790 | 791 | 10,700 |
2013/07/04 | 796 | 798 | 781 | 794 | 5,800 |
2013/07/03 | 818 | 818 | 795 | 800 | 11,500 |
2013/07/02 | 780 | 819 | 780 | 803 | 18,100 |
2013/07/01 | 750 | 780 | 750 | 766 | 8,500 |
2013/06/28 | 720 | 768 | 720 | 750 | 26,200 |
2013/06/27 | 706 | 720 | 703 | 719 | 15,100 |
2013/06/26 | 715 | 720 | 703 | 709 | 9,000 |
2013/06/25 | 720 | 730 | 711 | 714 | 12,500 |
2013/06/24 | 730 | 750 | 720 | 732 | 25,400 |
2013/06/21 | 745 | 745 | 722 | 734 | 44,100 |
2013/06/20 | 760 | 760 | 748 | 756 | 30,200 |
2013/06/19 | 775 | 775 | 755 | 768 | 23,200 |
2013/06/18 | 792 | 799 | 755 | 773 | 20,600 |
2013/06/17 | 801 | 815 | 800 | 805 | 1,600 |
2013/06/14 | 800 | 819 | 798 | 800 | 5,500 |
2013/06/13 | 824 | 824 | 751 | 800 | 12,200 |
2013/06/12 | 828 | 828 | 815 | 825 | 3,100 |
2013/06/11 | 848 | 850 | 820 | 828 | 11,500 |
2013/06/10 | 820 | 855 | 820 | 848 | 4,800 |
2013/06/07 | 761 | 799 | 732 | 797 | 40,400 |
2013/06/06 | 860 | 860 | 816 | 851 | 15,000 |
2013/06/05 | 860 | 878 | 852 | 862 | 2,500 |
2013/06/04 | 855 | 860 | 827 | 860 | 18,500 |
2013/06/03 | 882 | 886 | 875 | 878 | 9,000 |
2013/05/31 | 900 | 908 | 892 | 893 | 6,300 |
2013/05/30 | 891 | 914 | 886 | 886 | 12,700 |
2013/05/29 | 901 | 917 | 901 | 915 | 4,000 |
2013/05/28 | 872 | 916 | 871 | 916 | 18,000 |
2013/05/27 | 896 | 920 | 870 | 902 | 16,000 |
2013/05/24 | 903 | 921 | 880 | 907 | 42,800 |
2013/05/23 | 958 | 958 | 907 | 907 | 33,100 |
2013/05/22 | 960 | 960 | 945 | 958 | 11,100 |
2013/05/21 | 960 | 982 | 953 | 961 | 31,100 |
2013/05/20 | 958 | 982 | 954 | 973 | 50,100 |
2013/05/17 | 940 | 957 | 910 | 943 | 26,700 |
2013/05/16 | 951 | 959 | 915 | 918 | 56,800 |
2013/05/15 | 975 | 975 | 952 | 962 | 67,300 |
2013/05/14 | 969 | 974 | 958 | 970 | 54,300 |
2013/05/13 | 970 | 984 | 956 | 974 | 74,400 |
2013/05/10 | 973 | 985 | 950 | 968 | 93,600 |
2013/05/09 | 945 | 964 | 943 | 959 | 69,700 |
2013/05/08 | 912 | 942 | 909 | 928 | 47,600 |
2013/05/07 | 913 | 928 | 906 | 913 | 36,800 |
2013/05/02 | 939 | 939 | 908 | 912 | 44,500 |
2013/05/01 | 945 | 949 | 936 | 940 | 37,300 |
2013/04/30 | 955 | 955 | 932 | 943 | 32,000 |
2013/04/26 | 1,014 | 1,019 | 950 | 950 | 75,900 |
2013/04/25 | 980 | 985 | 960 | 985 | 34,600 |
2013/04/24 | 997 | 1,030 | 970 | 980 | 55,400 |
2013/04/23 | 959 | 989 | 950 | 987 | 36,600 |
2013/04/22 | 913 | 955 | 909 | 936 | 64,200 |
2013/04/19 | 900 | 906 | 885 | 903 | 14,700 |
2013/04/18 | 898 | 910 | 895 | 900 | 15,200 |
2013/04/17 | 910 | 914 | 898 | 900 | 28,900 |
2013/04/16 | 872 | 918 | 872 | 908 | 19,400 |
2013/04/15 | 871 | 919 | 870 | 919 | 43,700 |
2013/04/12 | 839 | 860 | 835 | 860 | 39,100 |
2013/04/11 | 812 | 843 | 812 | 830 | 31,100 |
2013/04/10 | 800 | 830 | 800 | 812 | 47,200 |
2013/04/09 | 801 | 805 | 800 | 800 | 24,400 |
2013/04/08 | 800 | 810 | 790 | 796 | 42,000 |
2013/04/05 | 780 | 807 | 778 | 791 | 68,300 |
2013/04/04 | 780 | 780 | 763 | 777 | 9,500 |
2013/04/03 | 790 | 797 | 771 | 788 | 11,000 |
2013/04/02 | 789 | 789 | 750 | 762 | 30,300 |
2013/04/01 | 800 | 801 | 762 | 800 | 34,500 |
2013/03/29 | 779 | 805 | 769 | 799 | 30,400 |
2013/03/28 | 780 | 785 | 755 | 785 | 7,500 |
2013/03/27 | 761 | 783 | 750 | 783 | 18,800 |
2013/03/26 | 760 | 768 | 740 | 765 | 15,300 |
2013/03/25 | 759 | 770 | 740 | 766 | 8,500 |
2013/03/22 | 745 | 758 | 744 | 758 | 8,900 |
2013/03/21 | 745 | 751 | 744 | 747 | 14,200 |
2013/03/19 | 762 | 762 | 742 | 759 | 5,900 |
2013/03/18 | 763 | 785 | 744 | 745 | 90,400 |
2013/03/15 | 710 | 710 | 692 | 709 | 11,300 |
2013/03/14 | 703 | 710 | 698 | 707 | 15,300 |
2013/03/13 | 717 | 718 | 700 | 718 | 18,600 |
2013/03/12 | 745 | 746 | 700 | 717 | 44,500 |
2013/03/11 | 698 | 726 | 695 | 723 | 11,200 |
2013/03/08 | 699 | 700 | 685 | 698 | 14,300 |
2013/03/07 | 690 | 720 | 671 | 680 | 34,300 |
2013/03/06 | 680 | 697 | 670 | 680 | 12,600 |
2013/03/05 | 688 | 688 | 660 | 685 | 5,300 |
2013/03/04 | 646 | 693 | 646 | 688 | 13,200 |
2013/03/01 | 610 | 700 | 600 | 645 | 61,900 |
2013/02/28 | 627 | 643 | 600 | 611 | 84,000 |
2013/02/27 | 579 | 579 | 571 | 577 | 4,300 |
2013/02/26 | 570 | 584 | 570 | 583 | 17,600 |
2013/02/25 | 571 | 594 | 571 | 590 | 15,300 |
2013/02/22 | 577 | 577 | 567 | 574 | 500 |
2013/02/21 | 585 | 600 | 563 | 570 | 39,700 |
2013/02/20 | 574 | 597 | 574 | 580 | 10,100 |
2013/02/19 | 572 | 575 | 564 | 570 | 11,300 |
2013/02/18 | 560 | 575 | 555 | 563 | 25,200 |
2013/02/15 | 577 | 577 | 550 | 563 | 25,000 |
2013/02/14 | 570 | 576 | 565 | 573 | 5,700 |
2013/02/13 | 591 | 598 | 555 | 570 | 40,600 |
2013/02/12 | 599 | 609 | 586 | 600 | 19,000 |
2013/02/08 | 610 | 610 | 578 | 593 | 14,100 |
2013/02/07 | 610 | 614 | 579 | 595 | 40,400 |
2013/02/06 | 584 | 615 | 574 | 615 | 51,500 |
2013/02/05 | 575 | 581 | 565 | 574 | 18,800 |
2013/02/04 | 550 | 580 | 548 | 568 | 41,300 |
2013/02/01 | 550 | 558 | 542 | 542 | 31,600 |
2013/01/31 | 535 | 555 | 531 | 543 | 57,900 |
2013/01/30 | 527 | 533 | 524 | 531 | 73,800 |
2013/01/29 | 522 | 529 | 521 | 526 | 36,800 |
2013/01/28 | 519 | 529 | 512 | 519 | 128,200 |
2013/01/25 | 506 | 520 | 506 | 511 | 53,300 |
2013/01/24 | 504 | 509 | 503 | 505 | 19,200 |
2013/01/23 | 506 | 513 | 504 | 504 | 16,100 |
2013/01/22 | 508 | 510 | 504 | 504 | 45,500 |
2013/01/21 | 515 | 515 | 502 | 508 | 38,000 |
2013/01/18 | 512 | 516 | 502 | 511 | 52,500 |
2013/01/17 | 511 | 515 | 501 | 502 | 19,300 |
2013/01/16 | 525 | 525 | 504 | 506 | 25,400 |
2013/01/15 | 530 | 530 | 520 | 520 | 26,300 |
2013/01/11 | 515 | 535 | 510 | 515 | 29,100 |
2013/01/10 | 518 | 518 | 508 | 510 | 10,900 |
2013/01/09 | 514 | 514 | 507 | 509 | 5,000 |
2013/01/08 | 504 | 510 | 504 | 510 | 6,200 |
2013/01/07 | 530 | 530 | 504 | 504 | 15,300 |
2013/01/04 | 539 | 539 | 504 | 511 | 19,300 |