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 |
---|---|---|---|---|---|
2016/12/30 | 278 | 282 | 276 | 278 | 27,100 |
2016/12/29 | 283 | 283 | 278 | 278 | 16,400 |
2016/12/28 | 286 | 286 | 281 | 283 | 11,600 |
2016/12/27 | 287 | 287 | 278 | 286 | 49,400 |
2016/12/26 | 287 | 289 | 284 | 287 | 36,200 |
2016/12/22 | 281 | 291 | 281 | 285 | 76,900 |
2016/12/21 | 294 | 312 | 280 | 281 | 381,900 |
2016/12/20 | 273 | 294 | 270 | 286 | 248,100 |
2016/12/19 | 271 | 275 | 269 | 274 | 98,700 |
2016/12/16 | 268 | 275 | 268 | 271 | 16,500 |
2016/12/15 | 268 | 270 | 268 | 269 | 13,500 |
2016/12/14 | 271 | 272 | 267 | 269 | 35,800 |
2016/12/13 | 275 | 275 | 272 | 272 | 19,100 |
2016/12/12 | 273 | 276 | 273 | 276 | 8,900 |
2016/12/09 | 271 | 272 | 271 | 271 | 4,500 |
2016/12/08 | 271 | 272 | 270 | 271 | 8,400 |
2016/12/07 | 272 | 273 | 271 | 272 | 2,800 |
2016/12/06 | 271 | 273 | 271 | 272 | 4,800 |
2016/12/05 | 273 | 273 | 270 | 272 | 5,900 |
2016/12/02 | 276 | 276 | 273 | 273 | 2,800 |
2016/12/01 | 277 | 278 | 273 | 274 | 12,800 |
2016/11/30 | 274 | 276 | 273 | 276 | 7,400 |
2016/11/29 | 273 | 276 | 273 | 274 | 8,700 |
2016/11/28 | 271 | 274 | 271 | 273 | 3,600 |
2016/11/25 | 274 | 275 | 271 | 271 | 7,200 |
2016/11/24 | 271 | 274 | 271 | 273 | 11,900 |
2016/11/22 | 274 | 274 | 271 | 271 | 6,200 |
2016/11/21 | 271 | 272 | 270 | 272 | 7,300 |
2016/11/18 | 270 | 272 | 270 | 270 | 4,900 |
2016/11/17 | 270 | 273 | 268 | 271 | 4,300 |
2016/11/16 | 269 | 272 | 264 | 268 | 17,700 |
2016/11/15 | 272 | 272 | 269 | 269 | 7,600 |
2016/11/14 | 266 | 274 | 264 | 270 | 29,000 |
2016/11/11 | 273 | 274 | 267 | 270 | 11,400 |
2016/11/10 | 272 | 274 | 266 | 268 | 17,300 |
2016/11/09 | 276 | 277 | 248 | 259 | 44,800 |
2016/11/08 | 278 | 280 | 272 | 273 | 18,900 |
2016/11/07 | 270 | 287 | 269 | 272 | 66,000 |
2016/11/04 | 266 | 267 | 262 | 265 | 10,400 |
2016/11/02 | 270 | 270 | 258 | 267 | 28,000 |
2016/11/01 | 278 | 279 | 270 | 271 | 6,500 |
2016/10/31 | 275 | 281 | 274 | 274 | 10,400 |
2016/10/28 | 271 | 276 | 268 | 271 | 13,800 |
2016/10/27 | 273 | 275 | 269 | 274 | 14,900 |
2016/10/26 | 271 | 275 | 271 | 271 | 7,700 |
2016/10/25 | 275 | 275 | 270 | 270 | 4,600 |
2016/10/24 | 275 | 275 | 268 | 273 | 8,200 |
2016/10/21 | 270 | 271 | 267 | 271 | 4,600 |
2016/10/20 | 266 | 274 | 266 | 270 | 12,900 |
2016/10/19 | 264 | 271 | 264 | 266 | 10,400 |
2016/10/18 | 264 | 267 | 263 | 266 | 3,300 |
2016/10/17 | 269 | 271 | 263 | 266 | 4,600 |
2016/10/14 | 264 | 268 | 261 | 268 | 6,300 |
2016/10/13 | 268 | 268 | 259 | 267 | 17,700 |
2016/10/12 | 270 | 270 | 267 | 269 | 5,700 |
2016/10/11 | 273 | 275 | 265 | 270 | 15,100 |
2016/10/07 | 266 | 272 | 261 | 271 | 23,900 |
2016/10/06 | 267 | 268 | 262 | 265 | 11,800 |
2016/10/05 | 257 | 266 | 256 | 265 | 18,800 |
2016/10/04 | 262 | 262 | 257 | 257 | 6,400 |
2016/10/03 | 255 | 260 | 255 | 260 | 5,600 |
2016/09/30 | 251 | 256 | 250 | 255 | 5,500 |
2016/09/29 | 253 | 257 | 245 | 257 | 18,100 |
2016/09/28 | 252 | 254 | 252 | 253 | 1,600 |
2016/09/27 | 255 | 256 | 250 | 256 | 7,300 |
2016/09/26 | 256 | 260 | 255 | 256 | 13,700 |
2016/09/23 | 256 | 260 | 255 | 256 | 3,400 |
2016/09/21 | 254 | 257 | 254 | 256 | 5,500 |
2016/09/20 | 254 | 259 | 254 | 255 | 7,400 |
2016/09/16 | 255 | 258 | 255 | 258 | 3,000 |
2016/09/15 | 258 | 258 | 254 | 254 | 2,400 |
2016/09/14 | 258 | 259 | 256 | 257 | 4,100 |
2016/09/13 | 255 | 258 | 255 | 258 | 3,400 |
2016/09/12 | 257 | 259 | 255 | 257 | 10,500 |
2016/09/09 | 258 | 261 | 257 | 257 | 11,600 |
2016/09/08 | 256 | 268 | 255 | 257 | 21,800 |
2016/09/07 | 255 | 256 | 253 | 256 | 8,200 |
2016/09/06 | 254 | 255 | 253 | 253 | 5,400 |
2016/09/05 | 254 | 255 | 253 | 253 | 5,200 |
2016/09/02 | 255 | 255 | 253 | 253 | 4,500 |
2016/09/01 | 255 | 257 | 254 | 255 | 11,000 |
2016/08/31 | 256 | 256 | 254 | 254 | 10,100 |
2016/08/30 | 252 | 257 | 251 | 256 | 26,400 |
2016/08/29 | 255 | 258 | 249 | 249 | 108,700 |
2016/08/26 | 255 | 256 | 247 | 252 | 49,300 |
2016/08/25 | 248 | 255 | 247 | 255 | 31,700 |
2016/08/24 | 251 | 255 | 250 | 252 | 10,800 |
2016/08/23 | 250 | 259 | 244 | 250 | 45,600 |
2016/08/22 | 257 | 261 | 250 | 250 | 47,900 |
2016/08/19 | 270 | 270 | 263 | 265 | 6,200 |
2016/08/18 | 269 | 270 | 265 | 269 | 2,500 |
2016/08/17 | 271 | 273 | 266 | 266 | 3,600 |
2016/08/16 | 267 | 272 | 267 | 268 | 6,300 |
2016/08/15 | 267 | 269 | 266 | 267 | 2,400 |
2016/08/12 | 262 | 269 | 260 | 269 | 7,700 |
2016/08/10 | 261 | 266 | 261 | 261 | 4,800 |
2016/08/09 | 265 | 268 | 259 | 264 | 15,500 |
2016/08/08 | 280 | 280 | 250 | 270 | 131,800 |
2016/08/05 | 287 | 295 | 282 | 295 | 39,400 |
2016/08/04 | 279 | 287 | 279 | 287 | 17,200 |
2016/08/03 | 283 | 283 | 274 | 279 | 14,300 |
2016/08/02 | 285 | 289 | 281 | 287 | 37,000 |
2016/08/01 | 273 | 283 | 273 | 281 | 21,300 |
2016/07/29 | 273 | 273 | 269 | 273 | 6,700 |
2016/07/28 | 275 | 275 | 271 | 272 | 5,100 |
2016/07/27 | 276 | 280 | 273 | 274 | 13,700 |
2016/07/26 | 273 | 275 | 268 | 272 | 39,500 |
2016/07/25 | 270 | 273 | 265 | 272 | 7,400 |
2016/07/22 | 272 | 276 | 266 | 269 | 24,700 |
2016/07/21 | 273 | 280 | 272 | 275 | 13,500 |
2016/07/20 | 274 | 274 | 271 | 273 | 11,700 |
2016/07/19 | 270 | 275 | 269 | 273 | 13,300 |
2016/07/15 | 273 | 273 | 267 | 267 | 7,800 |
2016/07/14 | 274 | 276 | 273 | 273 | 6,900 |
2016/07/13 | 278 | 279 | 271 | 273 | 15,700 |
2016/07/12 | 274 | 278 | 269 | 274 | 28,300 |
2016/07/11 | 264 | 274 | 264 | 267 | 23,200 |
2016/07/08 | 257 | 270 | 255 | 262 | 27,800 |
2016/07/07 | 257 | 267 | 253 | 254 | 39,200 |
2016/07/06 | 266 | 266 | 248 | 254 | 40,900 |
2016/07/05 | 277 | 277 | 268 | 268 | 12,000 |
2016/07/04 | 260 | 279 | 260 | 277 | 53,800 |
2016/07/01 | 257 | 265 | 257 | 258 | 11,800 |
2016/06/30 | 264 | 264 | 256 | 256 | 9,600 |
2016/06/29 | 259 | 260 | 255 | 259 | 11,300 |
2016/06/28 | 237 | 253 | 237 | 251 | 11,400 |
2016/06/27 | 240 | 254 | 238 | 245 | 17,100 |
2016/06/24 | 256 | 257 | 225 | 240 | 46,300 |
2016/06/23 | 257 | 258 | 254 | 256 | 17,700 |
2016/06/22 | 259 | 262 | 255 | 258 | 21,700 |
2016/06/21 | 256 | 265 | 256 | 264 | 5,100 |
2016/06/20 | 256 | 263 | 252 | 263 | 23,300 |
2016/06/17 | 254 | 257 | 251 | 251 | 15,600 |
2016/06/16 | 257 | 258 | 249 | 249 | 55,800 |
2016/06/15 | 257 | 262 | 253 | 255 | 42,000 |
2016/06/14 | 273 | 274 | 255 | 265 | 75,800 |
2016/06/13 | 290 | 293 | 254 | 273 | 304,300 |
2016/06/10 | 306 | 309 | 298 | 303 | 46,000 |
2016/06/09 | 300 | 312 | 300 | 309 | 74,000 |
2016/06/08 | 294 | 306 | 288 | 303 | 68,900 |
2016/06/07 | 299 | 299 | 290 | 291 | 16,000 |
2016/06/06 | 281 | 299 | 281 | 296 | 36,000 |
2016/06/03 | 283 | 291 | 280 | 289 | 40,900 |
2016/06/02 | 282 | 291 | 282 | 283 | 26,700 |
2016/06/01 | 293 | 293 | 286 | 286 | 35,400 |
2016/05/31 | 297 | 300 | 290 | 292 | 72,700 |
2016/05/30 | 296 | 301 | 293 | 299 | 71,000 |
2016/05/27 | 302 | 307 | 290 | 301 | 257,900 |
2016/05/26 | 297 | 336 | 287 | 305 | 1,538,800 |
2016/05/25 | 284 | 288 | 270 | 273 | 154,100 |
2016/05/24 | 289 | 293 | 282 | 290 | 99,000 |
2016/05/23 | 273 | 286 | 271 | 283 | 103,400 |
2016/05/20 | 278 | 285 | 271 | 277 | 207,800 |
2016/05/19 | 286 | 293 | 270 | 286 | 1,019,700 |
2016/05/18 | 242 | 322 | 235 | 322 | 1,424,100 |
2016/05/17 | 230 | 262 | 219 | 242 | 239,500 |
2016/05/16 | 234 | 273 | 214 | 232 | 636,400 |
2016/05/13 | 213 | 218 | 209 | 218 | 7,100 |
2016/05/12 | 213 | 213 | 211 | 213 | 2,500 |
2016/05/11 | 202 | 214 | 202 | 214 | 8,900 |
2016/05/10 | 203 | 204 | 203 | 203 | 2,200 |
2016/05/09 | 202 | 208 | 200 | 204 | 13,500 |
2016/05/06 | 204 | 204 | 199 | 202 | 2,300 |
2016/05/02 | 202 | 203 | 198 | 203 | 4,300 |
2016/04/28 | 204 | 206 | 201 | 202 | 2,800 |
2016/04/27 | 200 | 210 | 200 | 206 | 10,800 |
2016/04/26 | 205 | 205 | 200 | 204 | 9,400 |
2016/04/25 | 205 | 206 | 205 | 205 | 2,200 |
2016/04/22 | 203 | 206 | 202 | 202 | 2,200 |
2016/04/21 | 204 | 204 | 200 | 204 | 3,600 |
2016/04/20 | 206 | 206 | 204 | 204 | 2,000 |
2016/04/19 | 203 | 206 | 200 | 206 | 4,800 |
2016/04/18 | 204 | 204 | 203 | 203 | 800 |
2016/04/15 | 208 | 208 | 204 | 208 | 5,500 |
2016/04/14 | 205 | 207 | 200 | 206 | 4,100 |
2016/04/13 | 204 | 207 | 204 | 205 | 2,700 |
2016/04/12 | 194 | 204 | 193 | 202 | 3,200 |
2016/04/11 | 191 | 192 | 191 | 191 | 3,200 |
2016/04/08 | 189 | 198 | 189 | 193 | 6,300 |
2016/04/07 | 195 | 199 | 194 | 196 | 7,000 |
2016/04/06 | 193 | 195 | 190 | 192 | 5,200 |
2016/04/05 | 201 | 204 | 194 | 195 | 6,100 |
2016/04/04 | 203 | 203 | 201 | 202 | 1,600 |
2016/04/01 | 206 | 206 | 203 | 203 | 3,500 |
2016/03/31 | 210 | 211 | 202 | 206 | 12,800 |
2016/03/30 | 207 | 211 | 207 | 207 | 18,500 |
2016/03/29 | 212 | 214 | 207 | 213 | 4,600 |
2016/03/28 | 215 | 220 | 214 | 219 | 30,600 |
2016/03/25 | 214 | 216 | 214 | 215 | 15,600 |
2016/03/24 | 215 | 220 | 213 | 214 | 9,500 |
2016/03/23 | 217 | 217 | 213 | 215 | 5,400 |
2016/03/22 | 213 | 218 | 212 | 217 | 16,900 |
2016/03/18 | 215 | 215 | 213 | 213 | 7,700 |
2016/03/17 | 216 | 217 | 214 | 216 | 11,000 |
2016/03/16 | 219 | 219 | 214 | 216 | 20,300 |
2016/03/15 | 216 | 218 | 215 | 216 | 13,300 |
2016/03/14 | 222 | 222 | 201 | 215 | 32,900 |
2016/03/11 | 221 | 221 | 218 | 219 | 3,700 |
2016/03/10 | 218 | 223 | 218 | 220 | 7,700 |
2016/03/09 | 220 | 221 | 217 | 220 | 8,200 |
2016/03/08 | 222 | 222 | 218 | 219 | 11,900 |
2016/03/07 | 223 | 223 | 217 | 223 | 15,200 |
2016/03/04 | 221 | 224 | 221 | 223 | 9,700 |
2016/03/03 | 222 | 223 | 220 | 221 | 10,000 |
2016/03/02 | 221 | 224 | 220 | 220 | 15,300 |
2016/03/01 | 220 | 220 | 218 | 219 | 5,000 |
2016/02/29 | 219 | 225 | 218 | 220 | 14,100 |
2016/02/26 | 229 | 230 | 219 | 219 | 38,000 |
2016/02/25 | 216 | 237 | 215 | 232 | 204,600 |
2016/02/24 | 220 | 220 | 205 | 213 | 61,500 |
2016/02/23 | 224 | 229 | 217 | 217 | 59,500 |
2016/02/22 | 217 | 222 | 216 | 220 | 21,800 |
2016/02/19 | 209 | 223 | 209 | 218 | 72,300 |
2016/02/18 | 190 | 228 | 190 | 216 | 241,300 |
2016/02/17 | 192 | 196 | 191 | 195 | 4,200 |
2016/02/16 | 189 | 194 | 186 | 191 | 10,800 |
2016/02/15 | 179 | 194 | 179 | 192 | 15,400 |
2016/02/12 | 194 | 198 | 183 | 184 | 25,800 |
2016/02/10 | 206 | 209 | 196 | 202 | 16,000 |
2016/02/09 | 209 | 214 | 208 | 208 | 3,100 |
2016/02/08 | 207 | 215 | 206 | 215 | 9,200 |
2016/02/05 | 216 | 217 | 213 | 215 | 3,100 |
2016/02/04 | 221 | 222 | 217 | 222 | 8,400 |
2016/02/03 | 216 | 224 | 216 | 224 | 9,100 |
2016/02/02 | 216 | 224 | 216 | 224 | 5,800 |
2016/02/01 | 235 | 235 | 211 | 216 | 32,100 |
2016/01/29 | 216 | 224 | 216 | 219 | 6,600 |
2016/01/28 | 223 | 225 | 221 | 221 | 3,400 |
2016/01/27 | 223 | 225 | 223 | 225 | 11,700 |
2016/01/26 | 218 | 221 | 215 | 221 | 4,100 |
2016/01/25 | 217 | 221 | 212 | 218 | 11,300 |
2016/01/22 | 203 | 212 | 203 | 210 | 8,900 |
2016/01/21 | 213 | 213 | 200 | 200 | 36,600 |
2016/01/20 | 228 | 228 | 210 | 212 | 19,100 |
2016/01/19 | 238 | 238 | 224 | 227 | 9,300 |
2016/01/18 | 231 | 231 | 212 | 230 | 16,200 |
2016/01/15 | 239 | 243 | 235 | 238 | 13,300 |
2016/01/14 | 240 | 245 | 240 | 243 | 5,700 |
2016/01/13 | 249 | 257 | 248 | 254 | 6,600 |
2016/01/12 | 249 | 254 | 230 | 246 | 35,400 |
2016/01/08 | 253 | 257 | 246 | 257 | 12,400 |
2016/01/07 | 252 | 254 | 251 | 252 | 7,100 |
2016/01/06 | 261 | 264 | 255 | 256 | 4,100 |
2016/01/05 | 262 | 264 | 261 | 263 | 3,100 |
2016/01/04 | 260 | 263 | 259 | 262 | 3,400 |