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 |
---|---|---|---|---|---|
2010/12/30 | 163 | 163 | 157 | 162 | 2,100 |
2010/12/29 | 163 | 164 | 163 | 163 | 8,200 |
2010/12/28 | 161 | 163 | 159 | 163 | 1,200 |
2010/12/27 | 159 | 160 | 159 | 159 | 2,400 |
2010/12/24 | 156 | 159 | 156 | 159 | 1,800 |
2010/12/22 | 155 | 157 | 155 | 156 | 2,700 |
2010/12/21 | 158 | 158 | 158 | 158 | 100 |
2010/12/20 | 158 | 158 | 156 | 156 | 2,500 |
2010/12/17 | 160 | 162 | 159 | 162 | 4,100 |
2010/12/16 | 162 | 162 | 162 | 162 | 100 |
2010/12/15 | 161 | 164 | 161 | 162 | 15,000 |
2010/12/14 | 162 | 163 | 158 | 158 | 14,900 |
2010/12/13 | 160 | 162 | 160 | 162 | 1,900 |
2010/12/10 | 161 | 161 | 160 | 160 | 20,700 |
2010/12/09 | 160 | 162 | 160 | 162 | 1,600 |
2010/12/08 | 155 | 160 | 155 | 157 | 1,800 |
2010/12/07 | 156 | 160 | 154 | 160 | 11,600 |
2010/12/06 | 158 | 158 | 158 | 158 | 100 |
2010/12/03 | 158 | 159 | 158 | 158 | 5,200 |
2010/12/02 | 154 | 158 | 151 | 158 | 11,800 |
2010/12/01 | 154 | 154 | 151 | 153 | 3,900 |
2010/11/30 | 152 | 155 | 152 | 154 | 600 |
2010/11/29 | 159 | 159 | 159 | 159 | 2,000 |
2010/11/26 | 153 | 153 | 151 | 152 | 19,500 |
2010/11/25 | 153 | 154 | 152 | 153 | 1,400 |
2010/11/24 | 0 | 0 | 0 | 154 | 0 |
2010/11/22 | 153 | 157 | 151 | 154 | 7,600 |
2010/11/19 | 150 | 158 | 150 | 158 | 7,700 |
2010/11/18 | 152 | 154 | 150 | 154 | 11,400 |
2010/11/17 | 150 | 155 | 150 | 154 | 6,600 |
2010/11/16 | 162 | 162 | 162 | 162 | 2,000 |
2010/11/15 | 155 | 155 | 154 | 154 | 700 |
2010/11/12 | 155 | 155 | 153 | 153 | 2,400 |
2010/11/11 | 153 | 155 | 153 | 155 | 900 |
2010/11/10 | 152 | 152 | 152 | 152 | 1,600 |
2010/11/09 | 155 | 155 | 153 | 154 | 1,200 |
2010/11/08 | 160 | 160 | 155 | 155 | 1,400 |
2010/11/05 | 152 | 155 | 152 | 155 | 500 |
2010/11/04 | 152 | 155 | 152 | 155 | 2,300 |
2010/11/02 | 152 | 154 | 152 | 154 | 3,700 |
2010/11/01 | 153 | 154 | 152 | 154 | 5,200 |
2010/10/29 | 160 | 160 | 153 | 153 | 900 |
2010/10/28 | 158 | 164 | 158 | 164 | 2,000 |
2010/10/27 | 157 | 157 | 153 | 153 | 2,300 |
2010/10/26 | 163 | 163 | 154 | 157 | 13,900 |
2010/10/25 | 160 | 163 | 160 | 163 | 2,900 |
2010/10/22 | 150 | 171 | 150 | 161 | 11,400 |
2010/10/21 | 153 | 153 | 149 | 149 | 2,100 |
2010/10/20 | 154 | 154 | 153 | 153 | 8,100 |
2010/10/19 | 0 | 0 | 0 | 155 | 0 |
2010/10/18 | 155 | 155 | 155 | 155 | 13,900 |
2010/10/15 | 156 | 157 | 155 | 155 | 1,200 |
2010/10/14 | 156 | 157 | 156 | 157 | 2,000 |
2010/10/13 | 0 | 0 | 0 | 157 | 0 |
2010/10/12 | 165 | 165 | 157 | 157 | 800 |
2010/10/08 | 156 | 157 | 156 | 157 | 1,000 |
2010/10/07 | 157 | 158 | 157 | 158 | 1,100 |
2010/10/06 | 155 | 156 | 155 | 156 | 400 |
2010/10/05 | 157 | 158 | 157 | 158 | 1,900 |
2010/10/04 | 161 | 161 | 161 | 161 | 2,700 |
2010/10/01 | 161 | 161 | 161 | 161 | 1,100 |
2010/09/30 | 161 | 161 | 161 | 161 | 500 |
2010/09/29 | 163 | 166 | 162 | 166 | 2,200 |
2010/09/28 | 170 | 170 | 165 | 170 | 11,600 |
2010/09/27 | 165 | 175 | 161 | 175 | 4,500 |
2010/09/24 | 158 | 158 | 158 | 158 | 200 |
2010/09/22 | 156 | 156 | 156 | 156 | 400 |
2010/09/21 | 0 | 0 | 0 | 164 | 0 |
2010/09/17 | 0 | 0 | 0 | 164 | 0 |
2010/09/16 | 156 | 166 | 155 | 164 | 2,000 |
2010/09/15 | 160 | 160 | 155 | 156 | 5,300 |
2010/09/14 | 161 | 169 | 161 | 161 | 2,200 |
2010/09/13 | 0 | 0 | 0 | 161 | 0 |
2010/09/10 | 0 | 0 | 0 | 161 | 0 |
2010/09/09 | 168 | 168 | 161 | 161 | 3,200 |
2010/09/08 | 160 | 160 | 160 | 160 | 2,000 |
2010/09/07 | 164 | 164 | 164 | 164 | 700 |
2010/09/06 | 170 | 170 | 168 | 168 | 2,700 |
2010/09/03 | 171 | 171 | 166 | 171 | 3,100 |
2010/09/02 | 167 | 172 | 165 | 171 | 3,500 |
2010/09/01 | 177 | 178 | 168 | 174 | 22,000 |
2010/08/31 | 164 | 177 | 164 | 177 | 9,400 |
2010/08/30 | 163 | 164 | 163 | 164 | 21,200 |
2010/08/27 | 155 | 163 | 155 | 163 | 8,100 |
2010/08/26 | 150 | 155 | 150 | 155 | 1,700 |
2010/08/25 | 150 | 150 | 150 | 150 | 100 |
2010/08/24 | 152 | 152 | 150 | 150 | 1,000 |
2010/08/23 | 152 | 152 | 152 | 152 | 500 |
2010/08/20 | 152 | 152 | 152 | 152 | 100 |
2010/08/19 | 154 | 157 | 154 | 157 | 1,600 |
2010/08/18 | 149 | 152 | 149 | 152 | 1,000 |
2010/08/17 | 150 | 151 | 150 | 151 | 5,700 |
2010/08/16 | 153 | 153 | 153 | 153 | 100 |
2010/08/13 | 153 | 153 | 153 | 153 | 300 |
2010/08/12 | 0 | 0 | 0 | 153 | 0 |
2010/08/11 | 152 | 153 | 152 | 153 | 1,200 |
2010/08/10 | 155 | 157 | 153 | 157 | 2,300 |
2010/08/09 | 155 | 157 | 151 | 152 | 13,900 |
2010/08/06 | 158 | 158 | 158 | 158 | 2,500 |
2010/08/05 | 159 | 160 | 158 | 160 | 7,800 |
2010/08/04 | 0 | 0 | 0 | 161 | 0 |
2010/08/03 | 158 | 162 | 158 | 161 | 4,400 |
2010/08/02 | 161 | 163 | 161 | 163 | 1,400 |
2010/07/30 | 162 | 162 | 161 | 161 | 3,900 |
2010/07/29 | 161 | 164 | 161 | 162 | 1,400 |
2010/07/28 | 165 | 165 | 158 | 162 | 14,300 |
2010/07/27 | 161 | 165 | 161 | 165 | 3,400 |
2010/07/26 | 161 | 161 | 161 | 161 | 500 |
2010/07/23 | 158 | 161 | 158 | 161 | 700 |
2010/07/22 | 160 | 160 | 158 | 158 | 1,300 |
2010/07/21 | 158 | 159 | 157 | 157 | 2,300 |
2010/07/20 | 159 | 162 | 158 | 161 | 2,100 |
2010/07/16 | 159 | 160 | 159 | 160 | 1,100 |
2010/07/15 | 162 | 164 | 161 | 164 | 1,500 |
2010/07/14 | 162 | 162 | 159 | 160 | 300 |
2010/07/13 | 157 | 158 | 156 | 158 | 1,800 |
2010/07/12 | 160 | 160 | 156 | 159 | 2,800 |
2010/07/09 | 159 | 159 | 159 | 159 | 300 |
2010/07/08 | 159 | 163 | 155 | 163 | 15,000 |
2010/07/07 | 160 | 160 | 158 | 159 | 3,500 |
2010/07/06 | 165 | 165 | 163 | 163 | 700 |
2010/07/05 | 165 | 165 | 165 | 165 | 500 |
2010/07/02 | 164 | 164 | 164 | 164 | 100 |
2010/07/01 | 168 | 168 | 168 | 168 | 800 |
2010/06/30 | 168 | 168 | 167 | 168 | 500 |
2010/06/29 | 169 | 169 | 169 | 169 | 9,400 |
2010/06/28 | 171 | 171 | 169 | 169 | 1,400 |
2010/06/25 | 170 | 170 | 169 | 169 | 400 |
2010/06/24 | 170 | 170 | 170 | 170 | 300 |
2010/06/23 | 169 | 169 | 163 | 169 | 900 |
2010/06/22 | 166 | 166 | 165 | 165 | 2,000 |
2010/06/21 | 163 | 165 | 163 | 165 | 1,100 |
2010/06/18 | 167 | 168 | 164 | 164 | 1,600 |
2010/06/17 | 172 | 172 | 168 | 168 | 700 |
2010/06/16 | 173 | 174 | 169 | 172 | 14,400 |
2010/06/15 | 165 | 173 | 165 | 173 | 3,200 |
2010/06/14 | 165 | 167 | 165 | 165 | 1,100 |
2010/06/11 | 161 | 165 | 161 | 165 | 1,800 |
2010/06/10 | 159 | 160 | 159 | 160 | 300 |
2010/06/09 | 162 | 162 | 158 | 158 | 3,400 |
2010/06/08 | 159 | 162 | 159 | 162 | 200 |
2010/06/07 | 158 | 160 | 158 | 159 | 700 |
2010/06/04 | 160 | 160 | 160 | 160 | 500 |
2010/06/03 | 158 | 159 | 158 | 158 | 1,600 |
2010/06/02 | 157 | 163 | 157 | 158 | 8,000 |
2010/06/01 | 158 | 160 | 156 | 156 | 2,600 |
2010/05/31 | 158 | 158 | 156 | 157 | 6,300 |
2010/05/28 | 163 | 163 | 159 | 159 | 1,400 |
2010/05/27 | 159 | 160 | 158 | 158 | 16,100 |
2010/05/26 | 157 | 164 | 157 | 158 | 2,500 |
2010/05/25 | 161 | 161 | 155 | 156 | 3,800 |
2010/05/24 | 157 | 163 | 157 | 163 | 300 |
2010/05/21 | 158 | 173 | 154 | 158 | 13,900 |
2010/05/20 | 167 | 170 | 161 | 161 | 19,400 |
2010/05/19 | 163 | 169 | 163 | 163 | 5,000 |
2010/05/18 | 171 | 171 | 164 | 164 | 3,600 |
2010/05/17 | 171 | 171 | 168 | 168 | 6,500 |
2010/05/14 | 170 | 175 | 170 | 175 | 2,000 |
2010/05/13 | 173 | 175 | 168 | 170 | 6,800 |
2010/05/12 | 171 | 171 | 171 | 171 | 100 |
2010/05/11 | 174 | 174 | 170 | 173 | 1,200 |
2010/05/10 | 167 | 179 | 166 | 170 | 5,600 |
2010/05/07 | 171 | 173 | 166 | 173 | 5,300 |
2010/05/06 | 177 | 178 | 173 | 176 | 7,900 |
2010/04/30 | 175 | 180 | 175 | 179 | 6,500 |
2010/04/28 | 183 | 183 | 178 | 182 | 11,300 |
2010/04/27 | 178 | 183 | 178 | 183 | 10,200 |
2010/04/26 | 175 | 178 | 175 | 177 | 10,000 |
2010/04/23 | 173 | 174 | 172 | 173 | 2,700 |
2010/04/22 | 174 | 174 | 172 | 173 | 3,100 |
2010/04/21 | 172 | 175 | 170 | 175 | 10,200 |
2010/04/20 | 174 | 174 | 174 | 174 | 100 |
2010/04/19 | 174 | 174 | 174 | 174 | 700 |
2010/04/16 | 178 | 179 | 175 | 177 | 10,600 |
2010/04/15 | 175 | 178 | 174 | 178 | 2,000 |
2010/04/14 | 175 | 175 | 175 | 175 | 2,600 |
2010/04/13 | 173 | 175 | 173 | 175 | 8,000 |
2010/04/12 | 174 | 175 | 173 | 173 | 5,500 |
2010/04/09 | 174 | 174 | 173 | 173 | 200 |
2010/04/08 | 174 | 174 | 172 | 174 | 1,400 |
2010/04/07 | 173 | 173 | 170 | 173 | 7,700 |
2010/04/06 | 173 | 173 | 171 | 171 | 4,200 |
2010/04/05 | 172 | 173 | 171 | 171 | 6,600 |
2010/04/02 | 175 | 175 | 172 | 172 | 6,400 |
2010/04/01 | 176 | 176 | 171 | 175 | 6,000 |
2010/03/31 | 173 | 177 | 172 | 176 | 6,100 |
2010/03/30 | 173 | 174 | 172 | 172 | 1,000 |
2010/03/29 | 178 | 178 | 167 | 174 | 13,900 |
2010/03/26 | 180 | 181 | 179 | 180 | 12,400 |
2010/03/25 | 180 | 181 | 178 | 179 | 4,600 |
2010/03/24 | 177 | 182 | 177 | 182 | 14,000 |
2010/03/23 | 175 | 178 | 174 | 177 | 6,800 |
2010/03/19 | 172 | 175 | 172 | 174 | 2,900 |
2010/03/18 | 176 | 176 | 174 | 175 | 3,200 |
2010/03/17 | 175 | 177 | 175 | 177 | 1,400 |
2010/03/16 | 174 | 176 | 172 | 175 | 6,600 |
2010/03/15 | 174 | 177 | 172 | 172 | 1,900 |
2010/03/12 | 172 | 174 | 172 | 174 | 2,400 |
2010/03/11 | 173 | 173 | 171 | 172 | 300 |
2010/03/10 | 171 | 173 | 171 | 172 | 2,100 |
2010/03/09 | 172 | 173 | 170 | 171 | 7,700 |
2010/03/08 | 172 | 177 | 172 | 177 | 4,600 |
2010/03/05 | 173 | 174 | 171 | 174 | 5,200 |
2010/03/04 | 175 | 175 | 174 | 174 | 900 |
2010/03/03 | 175 | 175 | 174 | 174 | 11,300 |
2010/03/02 | 173 | 174 | 173 | 174 | 2,100 |
2010/03/01 | 173 | 175 | 172 | 172 | 2,800 |
2010/02/26 | 172 | 172 | 171 | 172 | 4,400 |
2010/02/24 | 173 | 173 | 169 | 171 | 700 |
2010/02/23 | 170 | 171 | 170 | 171 | 3,100 |
2010/02/22 | 171 | 171 | 167 | 169 | 12,100 |
2010/02/19 | 169 | 170 | 169 | 170 | 300 |
2010/02/18 | 168 | 170 | 168 | 170 | 400 |
2010/02/17 | 165 | 169 | 165 | 167 | 3,600 |
2010/02/16 | 166 | 172 | 166 | 169 | 6,500 |
2010/02/15 | 168 | 170 | 168 | 170 | 1,200 |
2010/02/12 | 170 | 170 | 170 | 170 | 2,000 |
2010/02/10 | 170 | 171 | 170 | 170 | 5,800 |
2010/02/09 | 172 | 172 | 170 | 170 | 3,300 |
2010/02/08 | 168 | 172 | 168 | 172 | 5,200 |
2010/02/05 | 170 | 170 | 166 | 169 | 6,000 |
2010/02/04 | 170 | 170 | 169 | 169 | 700 |
2010/02/03 | 172 | 172 | 170 | 170 | 1,600 |
2010/02/02 | 170 | 179 | 170 | 171 | 5,100 |
2010/02/01 | 171 | 173 | 171 | 171 | 5,600 |
2010/01/29 | 174 | 174 | 170 | 171 | 1,300 |
2010/01/28 | 179 | 179 | 175 | 175 | 6,900 |
2010/01/27 | 180 | 180 | 176 | 176 | 2,700 |
2010/01/26 | 174 | 184 | 172 | 175 | 24,500 |
2010/01/25 | 167 | 174 | 167 | 172 | 9,700 |
2010/01/22 | 168 | 168 | 166 | 166 | 2,700 |
2010/01/21 | 165 | 169 | 165 | 169 | 3,900 |
2010/01/20 | 169 | 169 | 168 | 168 | 6,200 |
2010/01/19 | 169 | 169 | 169 | 169 | 900 |
2010/01/18 | 162 | 170 | 162 | 169 | 7,900 |
2010/01/15 | 166 | 167 | 166 | 166 | 3,800 |
2010/01/14 | 163 | 166 | 163 | 166 | 3,100 |
2010/01/13 | 161 | 164 | 160 | 164 | 5,900 |
2010/01/12 | 162 | 164 | 162 | 163 | 6,300 |
2010/01/08 | 166 | 166 | 163 | 163 | 2,300 |
2010/01/07 | 165 | 165 | 161 | 165 | 5,200 |
2010/01/06 | 163 | 165 | 163 | 165 | 900 |
2010/01/05 | 166 | 166 | 156 | 164 | 12,600 |
2010/01/04 | 169 | 169 | 165 | 166 | 4,000 |