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 |
---|---|---|---|---|---|
2017/12/29 | 723 | 724 | 701 | 705 | 25,800 |
2017/12/28 | 678 | 724 | 678 | 708 | 39,000 |
2017/12/27 | 676 | 685 | 654 | 678 | 44,100 |
2017/12/26 | 680 | 700 | 663 | 683 | 75,300 |
2017/12/25 | 633 | 683 | 630 | 680 | 175,800 |
2017/12/22 | 595 | 662 | 595 | 645 | 153,400 |
2017/12/21 | 581 | 585 | 570 | 584 | 7,100 |
2017/12/20 | 554 | 578 | 548 | 578 | 8,900 |
2017/12/19 | 545 | 555 | 544 | 555 | 3,500 |
2017/12/18 | 530 | 584 | 530 | 545 | 16,900 |
2017/12/15 | 532 | 537 | 526 | 526 | 3,200 |
2017/12/14 | 532 | 537 | 531 | 537 | 4,000 |
2017/12/13 | 539 | 539 | 534 | 536 | 12,800 |
2017/12/12 | 535 | 535 | 530 | 535 | 6,200 |
2017/12/11 | 535 | 535 | 535 | 535 | 4,300 |
2017/12/08 | 534 | 535 | 530 | 535 | 6,700 |
2017/12/07 | 517 | 528 | 515 | 527 | 10,400 |
2017/12/06 | 524 | 529 | 520 | 527 | 4,300 |
2017/12/05 | 536 | 536 | 522 | 524 | 4,200 |
2017/12/04 | 540 | 540 | 532 | 540 | 2,300 |
2017/12/01 | 545 | 549 | 540 | 540 | 1,800 |
2017/11/30 | 541 | 553 | 530 | 545 | 7,200 |
2017/11/29 | 547 | 547 | 541 | 541 | 900 |
2017/11/28 | 541 | 544 | 534 | 544 | 4,100 |
2017/11/27 | 550 | 555 | 550 | 551 | 5,200 |
2017/11/24 | 552 | 554 | 550 | 550 | 4,100 |
2017/11/22 | 547 | 547 | 542 | 544 | 2,100 |
2017/11/21 | 536 | 541 | 532 | 541 | 5,400 |
2017/11/20 | 522 | 537 | 521 | 536 | 1,100 |
2017/11/17 | 522 | 539 | 522 | 530 | 8,500 |
2017/11/16 | 513 | 525 | 513 | 525 | 5,400 |
2017/11/15 | 531 | 531 | 503 | 521 | 10,100 |
2017/11/14 | 535 | 536 | 527 | 531 | 5,100 |
2017/11/13 | 539 | 542 | 515 | 535 | 5,600 |
2017/11/10 | 527 | 529 | 506 | 529 | 9,900 |
2017/11/09 | 545 | 545 | 530 | 533 | 6,500 |
2017/11/08 | 548 | 548 | 542 | 543 | 2,000 |
2017/11/07 | 542 | 542 | 540 | 541 | 900 |
2017/11/06 | 544 | 547 | 529 | 534 | 10,900 |
2017/11/02 | 550 | 550 | 538 | 547 | 11,200 |
2017/11/01 | 548 | 555 | 542 | 549 | 9,100 |
2017/10/31 | 545 | 547 | 544 | 547 | 3,400 |
2017/10/30 | 542 | 547 | 541 | 547 | 4,500 |
2017/10/27 | 546 | 549 | 537 | 542 | 4,300 |
2017/10/26 | 531 | 548 | 531 | 546 | 6,800 |
2017/10/25 | 532 | 533 | 528 | 530 | 6,100 |
2017/10/24 | 554 | 554 | 525 | 530 | 17,800 |
2017/10/23 | 546 | 549 | 546 | 549 | 1,900 |
2017/10/20 | 541 | 543 | 534 | 543 | 7,900 |
2017/10/19 | 558 | 558 | 537 | 537 | 3,100 |
2017/10/18 | 563 | 563 | 547 | 553 | 7,600 |
2017/10/17 | 565 | 572 | 563 | 563 | 5,100 |
2017/10/16 | 557 | 576 | 557 | 563 | 16,300 |
2017/10/13 | 547 | 555 | 544 | 555 | 5,100 |
2017/10/12 | 542 | 550 | 542 | 543 | 2,400 |
2017/10/11 | 537 | 557 | 537 | 541 | 6,300 |
2017/10/10 | 522 | 534 | 522 | 534 | 6,200 |
2017/10/06 | 526 | 534 | 508 | 532 | 16,900 |
2017/10/05 | 534 | 537 | 532 | 532 | 17,300 |
2017/10/04 | 540 | 540 | 518 | 534 | 19,700 |
2017/10/03 | 530 | 541 | 529 | 537 | 3,200 |
2017/10/02 | 528 | 533 | 528 | 530 | 2,300 |
2017/09/29 | 516 | 526 | 516 | 522 | 2,300 |
2017/09/28 | 513 | 523 | 513 | 519 | 2,200 |
2017/09/27 | 519 | 521 | 511 | 515 | 7,900 |
2017/09/26 | 510 | 511 | 504 | 504 | 4,000 |
2017/09/25 | 506 | 512 | 502 | 510 | 1,200 |
2017/09/22 | 502 | 505 | 502 | 504 | 1,100 |
2017/09/21 | 502 | 509 | 502 | 503 | 4,400 |
2017/09/20 | 512 | 512 | 500 | 508 | 1,300 |
2017/09/19 | 510 | 510 | 498 | 503 | 12,800 |
2017/09/15 | 517 | 518 | 503 | 503 | 8,300 |
2017/09/14 | 511 | 512 | 505 | 508 | 1,900 |
2017/09/13 | 510 | 522 | 510 | 516 | 2,000 |
2017/09/12 | 520 | 520 | 507 | 518 | 6,600 |
2017/09/11 | 507 | 518 | 507 | 517 | 5,800 |
2017/09/08 | 515 | 515 | 501 | 507 | 6,700 |
2017/09/07 | 502 | 524 | 502 | 508 | 9,000 |
2017/09/06 | 492 | 503 | 492 | 501 | 8,000 |
2017/09/05 | 524 | 524 | 500 | 505 | 13,200 |
2017/09/04 | 558 | 558 | 504 | 530 | 18,900 |
2017/09/01 | 570 | 575 | 549 | 558 | 10,700 |
2017/08/31 | 588 | 589 | 570 | 570 | 6,700 |
2017/08/30 | 563 | 586 | 560 | 566 | 9,400 |
2017/08/29 | 551 | 561 | 550 | 559 | 4,700 |
2017/08/28 | 563 | 570 | 551 | 561 | 14,100 |
2017/08/25 | 524 | 558 | 524 | 558 | 14,800 |
2017/08/24 | 526 | 534 | 523 | 523 | 3,700 |
2017/08/23 | 530 | 543 | 530 | 536 | 9,000 |
2017/08/22 | 520 | 525 | 520 | 525 | 2,400 |
2017/08/21 | 529 | 529 | 519 | 520 | 4,200 |
2017/08/18 | 530 | 531 | 524 | 524 | 1,500 |
2017/08/17 | 520 | 533 | 520 | 533 | 3,200 |
2017/08/16 | 516 | 532 | 506 | 525 | 5,300 |
2017/08/15 | 503 | 517 | 502 | 517 | 4,800 |
2017/08/14 | 510 | 510 | 502 | 503 | 6,800 |
2017/08/10 | 500 | 521 | 497 | 511 | 4,600 |
2017/08/09 | 513 | 522 | 500 | 500 | 13,700 |
2017/08/08 | 523 | 532 | 520 | 525 | 8,000 |
2017/08/07 | 547 | 547 | 520 | 532 | 22,900 |
2017/08/04 | 539 | 549 | 532 | 549 | 18,900 |
2017/08/03 | 540 | 540 | 531 | 539 | 10,700 |
2017/08/02 | 525 | 541 | 511 | 539 | 30,500 |
2017/08/01 | 555 | 555 | 519 | 519 | 31,200 |
2017/07/31 | 550 | 589 | 534 | 540 | 106,200 |
2017/07/28 | 535 | 557 | 520 | 550 | 127,600 |
2017/07/27 | 511 | 576 | 511 | 535 | 519,100 |
2017/07/26 | 462 | 533 | 457 | 496 | 162,000 |
2017/07/25 | 438 | 478 | 438 | 457 | 60,700 |
2017/07/24 | 425 | 434 | 425 | 434 | 48,600 |
2017/07/21 | 425 | 427 | 424 | 424 | 2,500 |
2017/07/20 | 425 | 429 | 415 | 429 | 25,100 |
2017/07/19 | 411 | 421 | 411 | 420 | 12,700 |
2017/07/18 | 426 | 431 | 407 | 411 | 23,100 |
2017/07/14 | 410 | 424 | 410 | 424 | 36,800 |
2017/07/13 | 403 | 411 | 403 | 411 | 32,500 |
2017/07/12 | 402 | 403 | 400 | 400 | 2,000 |
2017/07/11 | 403 | 405 | 401 | 402 | 1,400 |
2017/07/10 | 400 | 407 | 400 | 403 | 3,500 |
2017/07/07 | 405 | 406 | 399 | 399 | 9,500 |
2017/07/06 | 403 | 408 | 402 | 407 | 9,500 |
2017/07/05 | 398 | 401 | 398 | 399 | 1,800 |
2017/07/04 | 403 | 404 | 397 | 398 | 6,700 |
2017/07/03 | 396 | 406 | 396 | 398 | 7,900 |
2017/06/30 | 399 | 400 | 395 | 395 | 3,200 |
2017/06/29 | 397 | 403 | 396 | 400 | 5,400 |
2017/06/28 | 400 | 403 | 399 | 400 | 8,400 |
2017/06/27 | 398 | 406 | 395 | 399 | 54,600 |
2017/06/26 | 392 | 395 | 392 | 395 | 7,200 |
2017/06/23 | 397 | 397 | 390 | 391 | 5,500 |
2017/06/22 | 397 | 399 | 390 | 397 | 14,800 |
2017/06/21 | 394 | 399 | 394 | 394 | 8,500 |
2017/06/20 | 397 | 399 | 392 | 394 | 5,700 |
2017/06/19 | 396 | 397 | 393 | 395 | 6,200 |
2017/06/16 | 402 | 402 | 390 | 392 | 13,500 |
2017/06/15 | 397 | 400 | 396 | 399 | 9,900 |
2017/06/14 | 403 | 407 | 398 | 398 | 29,800 |
2017/06/13 | 403 | 406 | 399 | 404 | 16,600 |
2017/06/12 | 400 | 404 | 394 | 395 | 56,200 |
2017/06/09 | 398 | 399 | 392 | 399 | 28,700 |
2017/06/08 | 395 | 398 | 392 | 392 | 14,000 |
2017/06/07 | 388 | 394 | 386 | 393 | 17,100 |
2017/06/06 | 393 | 393 | 383 | 388 | 20,300 |
2017/06/05 | 393 | 398 | 390 | 392 | 10,300 |
2017/06/02 | 390 | 413 | 390 | 393 | 55,200 |
2017/06/01 | 387 | 395 | 387 | 389 | 16,900 |
2017/05/31 | 388 | 389 | 386 | 386 | 7,700 |
2017/05/30 | 393 | 393 | 386 | 387 | 11,200 |
2017/05/29 | 390 | 394 | 388 | 390 | 9,100 |
2017/05/26 | 394 | 401 | 390 | 390 | 43,500 |
2017/05/25 | 394 | 399 | 391 | 393 | 19,600 |
2017/05/24 | 393 | 397 | 390 | 397 | 12,100 |
2017/05/23 | 392 | 394 | 391 | 391 | 4,200 |
2017/05/22 | 399 | 399 | 391 | 392 | 6,200 |
2017/05/19 | 396 | 398 | 393 | 397 | 13,900 |
2017/05/18 | 386 | 392 | 386 | 389 | 10,700 |
2017/05/17 | 395 | 395 | 390 | 392 | 8,700 |
2017/05/16 | 394 | 399 | 383 | 393 | 58,000 |
2017/05/15 | 396 | 400 | 388 | 391 | 55,800 |
2017/05/12 | 395 | 415 | 384 | 415 | 34,000 |
2017/05/11 | 407 | 407 | 398 | 400 | 21,700 |
2017/05/10 | 413 | 413 | 399 | 404 | 23,600 |
2017/05/09 | 417 | 417 | 397 | 411 | 40,300 |
2017/05/08 | 425 | 425 | 415 | 418 | 19,600 |
2017/05/02 | 424 | 424 | 395 | 419 | 34,400 |
2017/05/01 | 404 | 417 | 404 | 417 | 21,000 |
2017/04/28 | 389 | 404 | 389 | 404 | 26,700 |
2017/04/27 | 395 | 395 | 384 | 389 | 17,300 |
2017/04/26 | 397 | 402 | 392 | 395 | 15,700 |
2017/04/25 | 402 | 402 | 395 | 397 | 5,600 |
2017/04/24 | 404 | 405 | 396 | 396 | 14,000 |
2017/04/21 | 405 | 410 | 400 | 401 | 21,100 |
2017/04/20 | 405 | 411 | 399 | 404 | 15,600 |
2017/04/19 | 402 | 405 | 392 | 405 | 12,500 |
2017/04/18 | 401 | 411 | 394 | 394 | 16,400 |
2017/04/17 | 380 | 390 | 380 | 390 | 9,200 |
2017/04/14 | 382 | 392 | 375 | 380 | 19,500 |
2017/04/13 | 369 | 393 | 368 | 382 | 16,500 |
2017/04/12 | 380 | 392 | 370 | 378 | 45,700 |
2017/04/11 | 415 | 415 | 385 | 386 | 51,000 |
2017/04/10 | 411 | 425 | 408 | 415 | 32,900 |
2017/04/07 | 409 | 420 | 397 | 414 | 61,400 |
2017/04/06 | 429 | 429 | 402 | 408 | 40,800 |
2017/04/05 | 433 | 440 | 429 | 433 | 35,500 |
2017/04/04 | 436 | 441 | 416 | 426 | 63,800 |
2017/04/03 | 465 | 465 | 436 | 438 | 48,900 |
2017/03/31 | 473 | 489 | 454 | 458 | 54,900 |
2017/03/30 | 471 | 490 | 452 | 477 | 92,300 |
2017/03/29 | 466 | 486 | 448 | 474 | 163,700 |
2017/03/28 | 423 | 486 | 420 | 448 | 340,000 |
2017/03/27 | 412 | 421 | 402 | 421 | 64,700 |
2017/03/24 | 401 | 413 | 398 | 412 | 23,500 |
2017/03/23 | 398 | 409 | 393 | 396 | 49,200 |
2017/03/22 | 408 | 409 | 399 | 401 | 51,500 |
2017/03/21 | 417 | 425 | 412 | 416 | 51,900 |
2017/03/17 | 413 | 428 | 413 | 416 | 103,100 |
2017/03/16 | 396 | 420 | 395 | 410 | 59,300 |
2017/03/15 | 426 | 431 | 393 | 394 | 113,200 |
2017/03/14 | 405 | 438 | 404 | 422 | 359,300 |
2017/03/13 | 393 | 397 | 392 | 397 | 48,800 |
2017/03/10 | 398 | 402 | 397 | 397 | 23,700 |
2017/03/09 | 397 | 401 | 392 | 400 | 46,800 |
2017/03/08 | 393 | 405 | 392 | 399 | 43,000 |
2017/03/07 | 386 | 405 | 383 | 395 | 77,400 |
2017/03/06 | 405 | 405 | 397 | 398 | 23,300 |
2017/03/03 | 400 | 412 | 396 | 406 | 81,500 |
2017/03/02 | 386 | 400 | 382 | 395 | 42,500 |
2017/03/01 | 388 | 388 | 377 | 378 | 32,900 |
2017/02/28 | 389 | 393 | 387 | 389 | 12,000 |
2017/02/27 | 395 | 395 | 383 | 391 | 31,800 |
2017/02/24 | 396 | 409 | 393 | 393 | 33,500 |
2017/02/23 | 405 | 413 | 397 | 401 | 62,100 |
2017/02/22 | 404 | 408 | 390 | 406 | 77,600 |
2017/02/21 | 377 | 409 | 373 | 409 | 145,400 |
2017/02/20 | 380 | 389 | 366 | 369 | 110,700 |
2017/02/17 | 399 | 444 | 374 | 375 | 652,800 |
2017/02/16 | 377 | 392 | 375 | 383 | 135,900 |
2017/02/15 | 349 | 373 | 349 | 373 | 89,900 |
2017/02/14 | 333 | 349 | 333 | 349 | 56,400 |
2017/02/13 | 332 | 332 | 327 | 332 | 14,400 |
2017/02/10 | 331 | 333 | 329 | 332 | 18,600 |
2017/02/09 | 337 | 337 | 332 | 332 | 7,800 |
2017/02/08 | 337 | 338 | 325 | 337 | 44,500 |
2017/02/07 | 341 | 345 | 337 | 339 | 32,000 |
2017/02/06 | 355 | 369 | 343 | 343 | 218,600 |
2017/02/03 | 329 | 335 | 325 | 334 | 53,400 |
2017/02/02 | 341 | 349 | 320 | 325 | 105,400 |
2017/02/01 | 333 | 375 | 330 | 345 | 428,000 |
2017/01/31 | 329 | 340 | 328 | 340 | 99,500 |
2017/01/30 | 297 | 351 | 297 | 338 | 775,300 |
2017/01/27 | 297 | 297 | 293 | 295 | 18,700 |
2017/01/26 | 293 | 300 | 292 | 297 | 42,200 |
2017/01/25 | 287 | 292 | 285 | 292 | 13,200 |
2017/01/24 | 285 | 287 | 284 | 286 | 10,700 |
2017/01/23 | 291 | 292 | 283 | 286 | 19,400 |
2017/01/20 | 292 | 294 | 288 | 290 | 20,600 |
2017/01/19 | 286 | 298 | 286 | 292 | 42,900 |
2017/01/18 | 282 | 287 | 282 | 286 | 12,000 |
2017/01/17 | 282 | 286 | 282 | 283 | 12,200 |
2017/01/16 | 288 | 288 | 280 | 283 | 20,500 |
2017/01/13 | 285 | 288 | 283 | 286 | 12,600 |
2017/01/12 | 288 | 291 | 285 | 287 | 13,500 |
2017/01/11 | 286 | 289 | 285 | 287 | 20,800 |
2017/01/10 | 284 | 291 | 283 | 287 | 26,600 |
2017/01/06 | 283 | 286 | 282 | 286 | 16,000 |
2017/01/05 | 283 | 286 | 282 | 283 | 12,000 |
2017/01/04 | 278 | 285 | 278 | 282 | 28,400 |