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 |
---|---|---|---|---|---|
2015/12/30 | 260 | 261 | 260 | 260 | 2,100 |
2015/12/29 | 259 | 259 | 259 | 259 | 1,300 |
2015/12/28 | 256 | 259 | 251 | 255 | 13,200 |
2015/12/25 | 249 | 257 | 248 | 256 | 19,100 |
2015/12/24 | 270 | 273 | 254 | 257 | 27,000 |
2015/12/22 | 268 | 272 | 264 | 270 | 4,000 |
2015/12/21 | 275 | 275 | 262 | 269 | 15,400 |
2015/12/18 | 266 | 275 | 266 | 274 | 20,500 |
2015/12/17 | 262 | 266 | 262 | 266 | 3,900 |
2015/12/16 | 265 | 270 | 263 | 263 | 12,100 |
2015/12/15 | 268 | 271 | 265 | 265 | 19,000 |
2015/12/14 | 265 | 268 | 265 | 268 | 8,200 |
2015/12/11 | 267 | 270 | 265 | 265 | 9,100 |
2015/12/10 | 266 | 267 | 265 | 267 | 3,300 |
2015/12/09 | 270 | 271 | 267 | 267 | 5,900 |
2015/12/08 | 272 | 275 | 270 | 270 | 9,700 |
2015/12/07 | 269 | 276 | 269 | 272 | 12,500 |
2015/12/04 | 262 | 270 | 262 | 269 | 21,700 |
2015/12/03 | 263 | 264 | 262 | 264 | 5,800 |
2015/12/02 | 260 | 265 | 260 | 262 | 9,400 |
2015/12/01 | 261 | 263 | 260 | 260 | 8,800 |
2015/11/30 | 263 | 263 | 259 | 261 | 29,300 |
2015/11/27 | 272 | 273 | 263 | 264 | 27,900 |
2015/11/26 | 263 | 279 | 262 | 269 | 31,100 |
2015/11/25 | 266 | 269 | 258 | 262 | 45,100 |
2015/11/24 | 256 | 267 | 254 | 265 | 38,000 |
2015/11/20 | 256 | 259 | 254 | 257 | 32,100 |
2015/11/19 | 246 | 259 | 246 | 255 | 28,700 |
2015/11/18 | 253 | 254 | 248 | 249 | 6,700 |
2015/11/17 | 250 | 254 | 248 | 251 | 13,300 |
2015/11/16 | 250 | 252 | 247 | 248 | 28,500 |
2015/11/13 | 254 | 255 | 251 | 253 | 9,300 |
2015/11/12 | 258 | 258 | 253 | 254 | 31,300 |
2015/11/11 | 257 | 266 | 257 | 266 | 18,700 |
2015/11/10 | 254 | 258 | 253 | 257 | 13,100 |
2015/11/09 | 257 | 262 | 256 | 256 | 9,500 |
2015/11/06 | 254 | 259 | 254 | 259 | 5,000 |
2015/11/05 | 262 | 262 | 251 | 253 | 27,600 |
2015/11/04 | 267 | 267 | 260 | 262 | 12,000 |
2015/11/02 | 269 | 270 | 260 | 267 | 49,600 |
2015/10/30 | 258 | 260 | 254 | 254 | 29,600 |
2015/10/29 | 266 | 266 | 258 | 258 | 30,900 |
2015/10/28 | 266 | 270 | 263 | 263 | 28,400 |
2015/10/27 | 268 | 271 | 265 | 267 | 48,400 |
2015/10/26 | 274 | 277 | 269 | 269 | 71,900 |
2015/10/23 | 275 | 280 | 272 | 280 | 50,500 |
2015/10/22 | 273 | 276 | 270 | 270 | 71,400 |
2015/10/21 | 271 | 276 | 270 | 275 | 31,500 |
2015/10/20 | 273 | 276 | 269 | 269 | 49,900 |
2015/10/19 | 277 | 280 | 273 | 273 | 41,900 |
2015/10/16 | 283 | 288 | 274 | 276 | 57,600 |
2015/10/15 | 276 | 285 | 276 | 285 | 63,200 |
2015/10/14 | 282 | 285 | 273 | 276 | 113,700 |
2015/10/13 | 284 | 292 | 280 | 283 | 162,700 |
2015/10/09 | 301 | 322 | 298 | 300 | 344,400 |
2015/10/08 | 306 | 320 | 293 | 301 | 860,700 |
2015/10/07 | 282 | 293 | 279 | 290 | 117,000 |
2015/10/06 | 277 | 282 | 275 | 278 | 89,100 |
2015/10/05 | 281 | 289 | 277 | 277 | 111,800 |
2015/10/02 | 292 | 308 | 280 | 280 | 373,300 |
2015/10/01 | 289 | 300 | 276 | 276 | 248,200 |
2015/09/30 | 286 | 291 | 278 | 283 | 273,200 |
2015/09/29 | 299 | 305 | 282 | 290 | 472,700 |
2015/09/28 | 308 | 315 | 298 | 304 | 467,100 |
2015/09/25 | 332 | 338 | 294 | 318 | 1,791,800 |
2015/09/24 | 369 | 380 | 310 | 368 | 3,601,000 |
2015/09/18 | 333 | 397 | 329 | 329 | 8,248,900 |
2015/09/17 | 354 | 369 | 306 | 317 | 6,131,700 |
2015/09/16 | 333 | 385 | 325 | 385 | 23,315,000 |
2015/09/15 | 268 | 307 | 258 | 305 | 3,045,900 |
2015/09/14 | 225 | 285 | 214 | 284 | 4,063,700 |
2015/09/11 | 206 | 209 | 204 | 205 | 93,100 |
2015/09/10 | 210 | 210 | 205 | 207 | 18,400 |
2015/09/09 | 205 | 213 | 205 | 213 | 17,700 |
2015/09/08 | 203 | 208 | 202 | 203 | 38,200 |
2015/09/07 | 213 | 217 | 207 | 207 | 86,800 |
2015/09/04 | 226 | 235 | 226 | 231 | 2,200 |
2015/09/03 | 232 | 236 | 226 | 232 | 4,800 |
2015/09/02 | 232 | 236 | 210 | 225 | 9,300 |
2015/09/01 | 237 | 238 | 232 | 232 | 4,200 |
2015/08/31 | 237 | 247 | 231 | 235 | 8,500 |
2015/08/28 | 230 | 239 | 230 | 239 | 6,800 |
2015/08/27 | 238 | 241 | 234 | 234 | 31,500 |
2015/08/26 | 218 | 236 | 217 | 235 | 13,100 |
2015/08/25 | 210 | 228 | 209 | 217 | 23,900 |
2015/08/24 | 233 | 239 | 229 | 229 | 21,500 |
2015/08/21 | 228 | 242 | 228 | 240 | 252,300 |
2015/08/20 | 258 | 262 | 258 | 258 | 2,600 |
2015/08/19 | 263 | 263 | 259 | 259 | 3,300 |
2015/08/18 | 260 | 264 | 258 | 261 | 2,800 |
2015/08/17 | 261 | 261 | 257 | 260 | 3,000 |
2015/08/14 | 264 | 266 | 261 | 264 | 3,000 |
2015/08/13 | 259 | 264 | 259 | 263 | 4,400 |
2015/08/12 | 261 | 267 | 259 | 260 | 3,000 |
2015/08/11 | 264 | 268 | 257 | 268 | 3,300 |
2015/08/10 | 265 | 270 | 257 | 264 | 10,300 |
2015/08/07 | 267 | 271 | 263 | 266 | 9,400 |
2015/08/06 | 263 | 269 | 263 | 268 | 6,000 |
2015/08/05 | 261 | 264 | 261 | 263 | 1,100 |
2015/08/04 | 261 | 263 | 258 | 260 | 5,700 |
2015/08/03 | 260 | 264 | 259 | 261 | 5,600 |
2015/07/31 | 261 | 263 | 259 | 260 | 9,500 |
2015/07/30 | 268 | 268 | 259 | 264 | 18,900 |
2015/07/29 | 275 | 275 | 269 | 269 | 9,200 |
2015/07/28 | 277 | 277 | 271 | 273 | 12,800 |
2015/07/27 | 284 | 284 | 275 | 276 | 49,900 |
2015/07/24 | 279 | 340 | 274 | 286 | 500,000 |
2015/07/23 | 274 | 278 | 270 | 278 | 5,100 |
2015/07/22 | 274 | 274 | 267 | 272 | 4,100 |
2015/07/21 | 270 | 277 | 268 | 277 | 3,300 |
2015/07/17 | 264 | 267 | 264 | 267 | 1,100 |
2015/07/16 | 274 | 274 | 256 | 262 | 11,600 |
2015/07/15 | 273 | 273 | 272 | 273 | 4,900 |
2015/07/14 | 268 | 272 | 263 | 271 | 8,000 |
2015/07/13 | 257 | 268 | 257 | 268 | 5,100 |
2015/07/10 | 259 | 269 | 257 | 257 | 6,600 |
2015/07/09 | 241 | 265 | 233 | 265 | 10,400 |
2015/07/08 | 267 | 271 | 249 | 256 | 12,400 |
2015/07/07 | 269 | 270 | 266 | 270 | 2,200 |
2015/07/06 | 266 | 271 | 265 | 269 | 9,600 |
2015/07/03 | 272 | 274 | 270 | 274 | 2,400 |
2015/07/02 | 276 | 276 | 270 | 270 | 2,500 |
2015/07/01 | 272 | 275 | 272 | 274 | 2,200 |
2015/06/30 | 274 | 277 | 272 | 272 | 3,600 |
2015/06/29 | 269 | 276 | 265 | 272 | 5,600 |
2015/06/26 | 280 | 280 | 277 | 279 | 13,100 |
2015/06/25 | 278 | 280 | 275 | 280 | 3,400 |
2015/06/24 | 272 | 277 | 272 | 275 | 2,200 |
2015/06/23 | 272 | 274 | 272 | 272 | 6,100 |
2015/06/22 | 271 | 273 | 270 | 271 | 3,000 |
2015/06/19 | 274 | 274 | 270 | 270 | 3,700 |
2015/06/18 | 278 | 278 | 272 | 272 | 3,700 |
2015/06/17 | 275 | 276 | 275 | 275 | 5,600 |
2015/06/16 | 277 | 277 | 275 | 275 | 2,600 |
2015/06/15 | 277 | 278 | 275 | 275 | 6,900 |
2015/06/12 | 280 | 280 | 275 | 275 | 12,800 |
2015/06/11 | 282 | 282 | 275 | 276 | 4,000 |
2015/06/10 | 275 | 279 | 275 | 278 | 2,000 |
2015/06/09 | 281 | 281 | 275 | 275 | 2,500 |
2015/06/08 | 277 | 279 | 277 | 279 | 5,300 |
2015/06/05 | 278 | 278 | 275 | 278 | 3,900 |
2015/06/04 | 276 | 280 | 276 | 277 | 2,400 |
2015/06/03 | 282 | 282 | 276 | 280 | 7,200 |
2015/06/02 | 285 | 285 | 279 | 279 | 7,200 |
2015/06/01 | 276 | 299 | 276 | 281 | 64,200 |
2015/05/29 | 282 | 282 | 274 | 276 | 9,500 |
2015/05/28 | 280 | 282 | 275 | 277 | 11,300 |
2015/05/27 | 283 | 287 | 274 | 278 | 21,200 |
2015/05/26 | 269 | 285 | 269 | 281 | 36,800 |
2015/05/25 | 269 | 269 | 267 | 269 | 4,000 |
2015/05/22 | 269 | 269 | 267 | 269 | 6,700 |
2015/05/21 | 273 | 274 | 270 | 271 | 3,900 |
2015/05/20 | 265 | 271 | 265 | 267 | 1,900 |
2015/05/19 | 264 | 267 | 264 | 265 | 3,700 |
2015/05/18 | 269 | 271 | 262 | 264 | 19,100 |
2015/05/15 | 254 | 266 | 254 | 261 | 37,600 |
2015/05/14 | 255 | 303 | 253 | 254 | 212,100 |
2015/05/13 | 256 | 256 | 249 | 255 | 7,500 |
2015/05/12 | 254 | 258 | 253 | 257 | 5,500 |
2015/05/11 | 253 | 254 | 250 | 253 | 7,100 |
2015/05/08 | 246 | 257 | 242 | 253 | 15,300 |
2015/05/07 | 249 | 251 | 240 | 245 | 14,600 |
2015/05/01 | 259 | 261 | 250 | 250 | 8,300 |
2015/04/30 | 264 | 264 | 258 | 259 | 6,800 |
2015/04/28 | 271 | 271 | 266 | 266 | 14,000 |
2015/04/27 | 271 | 273 | 271 | 271 | 4,100 |
2015/04/24 | 273 | 273 | 268 | 271 | 4,600 |
2015/04/23 | 276 | 276 | 270 | 270 | 21,600 |
2015/04/22 | 265 | 271 | 264 | 266 | 19,200 |
2015/04/21 | 262 | 264 | 260 | 262 | 2,700 |
2015/04/20 | 264 | 266 | 262 | 264 | 10,200 |
2015/04/17 | 258 | 274 | 257 | 264 | 40,400 |
2015/04/16 | 251 | 258 | 248 | 255 | 10,100 |
2015/04/15 | 256 | 260 | 250 | 250 | 15,000 |
2015/04/14 | 256 | 259 | 253 | 259 | 8,400 |
2015/04/13 | 263 | 263 | 254 | 259 | 5,700 |
2015/04/10 | 262 | 262 | 257 | 258 | 3,400 |
2015/04/09 | 259 | 262 | 256 | 262 | 3,800 |
2015/04/08 | 264 | 265 | 252 | 259 | 16,600 |
2015/04/07 | 259 | 269 | 259 | 262 | 6,200 |
2015/04/06 | 262 | 266 | 257 | 266 | 5,300 |
2015/04/03 | 259 | 265 | 254 | 263 | 9,300 |
2015/04/02 | 255 | 256 | 251 | 256 | 8,000 |
2015/04/01 | 258 | 258 | 250 | 255 | 6,800 |
2015/03/31 | 254 | 259 | 254 | 258 | 3,900 |
2015/03/30 | 262 | 265 | 254 | 254 | 13,900 |
2015/03/27 | 274 | 275 | 258 | 263 | 29,300 |
2015/03/26 | 282 | 282 | 276 | 276 | 15,800 |
2015/03/25 | 284 | 284 | 278 | 283 | 25,900 |
2015/03/24 | 281 | 286 | 276 | 286 | 34,800 |
2015/03/23 | 277 | 284 | 276 | 282 | 24,500 |
2015/03/20 | 275 | 277 | 271 | 275 | 18,000 |
2015/03/19 | 273 | 278 | 270 | 276 | 16,600 |
2015/03/18 | 273 | 276 | 271 | 271 | 24,200 |
2015/03/17 | 277 | 280 | 273 | 274 | 22,200 |
2015/03/16 | 287 | 287 | 277 | 277 | 57,400 |
2015/03/13 | 280 | 289 | 278 | 283 | 79,400 |
2015/03/12 | 277 | 287 | 275 | 278 | 65,200 |
2015/03/11 | 275 | 281 | 273 | 280 | 35,300 |
2015/03/10 | 274 | 283 | 273 | 277 | 52,900 |
2015/03/09 | 276 | 289 | 270 | 282 | 82,800 |
2015/03/06 | 281 | 291 | 278 | 278 | 119,700 |
2015/03/05 | 286 | 293 | 277 | 283 | 150,800 |
2015/03/04 | 297 | 304 | 285 | 286 | 440,300 |
2015/03/03 | 380 | 430 | 302 | 305 | 1,931,400 |
2015/03/02 | 343 | 375 | 343 | 375 | 844,800 |
2015/02/27 | 234 | 310 | 234 | 295 | 2,734,000 |
2015/02/26 | 230 | 238 | 229 | 230 | 30,400 |
2015/02/25 | 230 | 231 | 228 | 229 | 2,300 |
2015/02/24 | 231 | 231 | 229 | 230 | 2,200 |
2015/02/23 | 231 | 231 | 228 | 231 | 5,600 |
2015/02/20 | 231 | 231 | 229 | 229 | 1,200 |
2015/02/19 | 231 | 231 | 226 | 230 | 2,200 |
2015/02/18 | 228 | 230 | 226 | 230 | 5,000 |
2015/02/17 | 228 | 229 | 225 | 226 | 1,800 |
2015/02/16 | 226 | 228 | 224 | 228 | 2,500 |
2015/02/13 | 226 | 227 | 224 | 226 | 1,900 |
2015/02/12 | 226 | 227 | 226 | 226 | 2,400 |
2015/02/10 | 223 | 227 | 223 | 226 | 1,600 |
2015/02/09 | 228 | 228 | 225 | 226 | 6,000 |
2015/02/06 | 225 | 228 | 224 | 225 | 1,800 |
2015/02/05 | 227 | 228 | 226 | 226 | 3,100 |
2015/02/04 | 224 | 227 | 224 | 227 | 700 |
2015/02/03 | 227 | 231 | 222 | 224 | 9,600 |
2015/02/02 | 230 | 233 | 227 | 227 | 8,200 |
2015/01/30 | 232 | 232 | 230 | 230 | 900 |
2015/01/29 | 227 | 234 | 227 | 234 | 8,900 |
2015/01/28 | 230 | 230 | 228 | 230 | 1,600 |
2015/01/27 | 230 | 232 | 230 | 231 | 7,900 |
2015/01/26 | 229 | 231 | 229 | 230 | 4,100 |
2015/01/23 | 230 | 230 | 229 | 229 | 2,300 |
2015/01/22 | 230 | 230 | 230 | 230 | 100 |
2015/01/21 | 231 | 231 | 227 | 230 | 700 |
2015/01/20 | 228 | 230 | 225 | 229 | 6,500 |
2015/01/19 | 229 | 229 | 225 | 228 | 2,700 |
2015/01/16 | 230 | 232 | 227 | 230 | 2,500 |
2015/01/15 | 228 | 233 | 228 | 233 | 3,200 |
2015/01/14 | 232 | 232 | 229 | 232 | 1,600 |
2015/01/13 | 229 | 232 | 229 | 232 | 5,700 |
2015/01/09 | 237 | 237 | 234 | 234 | 1,100 |
2015/01/08 | 233 | 236 | 233 | 236 | 2,500 |
2015/01/07 | 233 | 234 | 232 | 232 | 4,500 |
2015/01/06 | 232 | 233 | 232 | 233 | 1,800 |
2015/01/05 | 233 | 234 | 232 | 232 | 2,100 |