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 |
---|---|---|---|---|---|
2018/12/28 | 930 | 931 | 914 | 915 | 11,100 |
2018/12/27 | 903 | 943 | 900 | 934 | 53,200 |
2018/12/26 | 893 | 910 | 885 | 900 | 43,400 |
2018/12/25 | 820 | 860 | 805 | 860 | 54,500 |
2018/12/21 | 843 | 864 | 826 | 837 | 37,400 |
2018/12/20 | 899 | 899 | 838 | 840 | 41,700 |
2018/12/19 | 906 | 920 | 900 | 900 | 14,500 |
2018/12/18 | 925 | 925 | 911 | 913 | 17,200 |
2018/12/17 | 910 | 932 | 910 | 926 | 19,500 |
2018/12/14 | 911 | 919 | 896 | 910 | 11,700 |
2018/12/13 | 922 | 931 | 913 | 913 | 23,300 |
2018/12/12 | 906 | 917 | 906 | 915 | 14,000 |
2018/12/11 | 920 | 920 | 901 | 903 | 12,700 |
2018/12/10 | 903 | 919 | 903 | 906 | 25,700 |
2018/12/07 | 885 | 913 | 880 | 905 | 21,100 |
2018/12/06 | 885 | 887 | 875 | 879 | 8,100 |
2018/12/05 | 851 | 900 | 851 | 878 | 14,500 |
2018/12/04 | 876 | 876 | 850 | 870 | 32,800 |
2018/12/03 | 920 | 925 | 865 | 877 | 58,700 |
2018/11/30 | 929 | 929 | 911 | 912 | 17,200 |
2018/11/29 | 927 | 937 | 926 | 928 | 16,700 |
2018/11/28 | 939 | 940 | 924 | 924 | 23,000 |
2018/11/27 | 899 | 930 | 899 | 928 | 35,100 |
2018/11/26 | 885 | 898 | 883 | 896 | 14,800 |
2018/11/22 | 860 | 880 | 860 | 873 | 17,800 |
2018/11/21 | 844 | 860 | 841 | 854 | 11,300 |
2018/11/20 | 833 | 850 | 833 | 849 | 21,300 |
2018/11/19 | 824 | 831 | 812 | 826 | 20,600 |
2018/11/16 | 838 | 838 | 816 | 824 | 21,300 |
2018/11/15 | 845 | 852 | 815 | 823 | 39,200 |
2018/11/14 | 859 | 864 | 849 | 849 | 20,700 |
2018/11/13 | 821 | 874 | 812 | 870 | 81,200 |
2018/11/12 | 828 | 833 | 818 | 824 | 40,900 |
2018/11/09 | 805 | 825 | 805 | 823 | 126,100 |
2018/11/08 | 800 | 819 | 776 | 801 | 347,400 |
2018/11/07 | 713 | 713 | 713 | 713 | 21,200 |
2018/11/06 | 612 | 619 | 605 | 613 | 8,200 |
2018/11/05 | 593 | 614 | 592 | 602 | 12,000 |
2018/11/02 | 587 | 591 | 569 | 590 | 8,500 |
2018/11/01 | 577 | 591 | 576 | 581 | 3,400 |
2018/10/31 | 576 | 600 | 575 | 577 | 5,900 |
2018/10/30 | 561 | 578 | 560 | 573 | 12,500 |
2018/10/29 | 590 | 590 | 571 | 574 | 9,600 |
2018/10/26 | 596 | 603 | 584 | 590 | 20,500 |
2018/10/25 | 592 | 599 | 575 | 584 | 35,000 |
2018/10/24 | 633 | 639 | 598 | 612 | 28,000 |
2018/10/23 | 640 | 640 | 634 | 634 | 9,100 |
2018/10/22 | 641 | 647 | 640 | 641 | 6,000 |
2018/10/19 | 650 | 654 | 641 | 641 | 10,100 |
2018/10/18 | 655 | 656 | 654 | 654 | 2,700 |
2018/10/17 | 654 | 664 | 654 | 655 | 4,600 |
2018/10/16 | 660 | 665 | 653 | 653 | 6,000 |
2018/10/15 | 657 | 659 | 656 | 656 | 4,700 |
2018/10/12 | 645 | 663 | 645 | 661 | 6,800 |
2018/10/11 | 650 | 663 | 647 | 651 | 22,000 |
2018/10/10 | 671 | 675 | 671 | 673 | 6,000 |
2018/10/09 | 673 | 680 | 672 | 673 | 11,900 |
2018/10/05 | 670 | 677 | 670 | 677 | 3,400 |
2018/10/04 | 679 | 680 | 669 | 670 | 8,000 |
2018/10/03 | 680 | 680 | 669 | 675 | 14,600 |
2018/10/02 | 679 | 686 | 677 | 680 | 19,000 |
2018/10/01 | 670 | 680 | 670 | 679 | 21,100 |
2018/09/28 | 666 | 675 | 666 | 670 | 15,100 |
2018/09/27 | 678 | 678 | 667 | 669 | 33,300 |
2018/09/26 | 687 | 687 | 680 | 680 | 45,700 |
2018/09/25 | 688 | 690 | 682 | 687 | 73,900 |
2018/09/21 | 690 | 693 | 686 | 691 | 59,100 |
2018/09/20 | 694 | 712 | 693 | 693 | 332,600 |
2018/09/19 | 688 | 692 | 682 | 687 | 85,700 |
2018/09/18 | 685 | 710 | 683 | 683 | 44,400 |
2018/09/14 | 683 | 703 | 683 | 689 | 19,700 |
2018/09/13 | 684 | 689 | 684 | 685 | 4,100 |
2018/09/12 | 689 | 697 | 683 | 684 | 6,900 |
2018/09/11 | 701 | 701 | 680 | 680 | 17,300 |
2018/09/10 | 702 | 706 | 690 | 691 | 18,500 |
2018/09/07 | 710 | 718 | 701 | 701 | 12,600 |
2018/09/06 | 713 | 723 | 699 | 711 | 25,200 |
2018/09/05 | 749 | 769 | 732 | 732 | 68,200 |
2018/09/04 | 766 | 822 | 759 | 809 | 20,800 |
2018/09/03 | 761 | 761 | 737 | 759 | 13,500 |
2018/08/31 | 717 | 736 | 715 | 726 | 5,600 |
2018/08/30 | 742 | 765 | 740 | 743 | 12,500 |
2018/08/29 | 738 | 749 | 738 | 741 | 6,600 |
2018/08/28 | 726 | 751 | 726 | 737 | 8,800 |
2018/08/27 | 729 | 735 | 714 | 722 | 16,200 |
2018/08/24 | 692 | 715 | 692 | 704 | 10,200 |
2018/08/23 | 689 | 713 | 684 | 695 | 14,100 |
2018/08/22 | 646 | 720 | 646 | 696 | 108,900 |
2018/08/21 | 646 | 658 | 639 | 645 | 112,200 |
2018/08/20 | 666 | 666 | 666 | 666 | 7,100 |
2018/08/17 | 566 | 566 | 566 | 566 | 7,000 |
2018/08/16 | 565 | 575 | 565 | 568 | 5,500 |
2018/08/15 | 565 | 586 | 565 | 571 | 15,300 |
2018/08/14 | 600 | 605 | 590 | 595 | 4,200 |
2018/08/13 | 588 | 622 | 568 | 617 | 5,200 |
2018/08/10 | 620 | 620 | 618 | 618 | 800 |
2018/08/09 | 620 | 620 | 620 | 620 | 500 |
2018/08/08 | 621 | 622 | 611 | 622 | 4,000 |
2018/08/07 | 612 | 615 | 612 | 612 | 500 |
2018/08/06 | 634 | 634 | 621 | 632 | 2,400 |
2018/08/03 | 645 | 651 | 645 | 645 | 1,900 |
2018/08/02 | 651 | 656 | 649 | 653 | 3,200 |
2018/08/01 | 646 | 652 | 641 | 651 | 3,800 |
2018/07/31 | 645 | 645 | 640 | 645 | 3,500 |
2018/07/30 | 640 | 645 | 640 | 645 | 5,600 |
2018/07/27 | 646 | 646 | 637 | 640 | 11,500 |
2018/07/26 | 628 | 637 | 624 | 637 | 7,900 |
2018/07/25 | 621 | 625 | 612 | 622 | 4,700 |
2018/07/24 | 623 | 625 | 619 | 620 | 600 |
2018/07/23 | 612 | 626 | 612 | 623 | 1,000 |
2018/07/20 | 621 | 629 | 616 | 620 | 3,100 |
2018/07/19 | 625 | 633 | 620 | 623 | 5,100 |
2018/07/18 | 652 | 652 | 620 | 625 | 7,700 |
2018/07/17 | 631 | 654 | 631 | 654 | 1,100 |
2018/07/13 | 660 | 660 | 633 | 633 | 3,100 |
2018/07/12 | 638 | 659 | 635 | 651 | 5,400 |
2018/07/11 | 626 | 649 | 625 | 638 | 2,600 |
2018/07/10 | 630 | 648 | 630 | 641 | 2,700 |
2018/07/09 | 606 | 643 | 606 | 620 | 4,600 |
2018/07/06 | 597 | 615 | 597 | 607 | 4,500 |
2018/07/05 | 615 | 622 | 601 | 602 | 11,700 |
2018/07/04 | 640 | 646 | 611 | 615 | 7,300 |
2018/07/03 | 641 | 650 | 639 | 640 | 3,400 |
2018/07/02 | 643 | 660 | 642 | 647 | 1,300 |
2018/06/29 | 653 | 655 | 647 | 652 | 1,400 |
2018/06/28 | 661 | 662 | 630 | 650 | 6,900 |
2018/06/27 | 685 | 698 | 667 | 667 | 2,100 |
2018/06/26 | 667 | 678 | 665 | 678 | 800 |
2018/06/25 | 683 | 683 | 668 | 671 | 1,000 |
2018/06/22 | 681 | 692 | 664 | 682 | 5,200 |
2018/06/21 | 655 | 730 | 655 | 681 | 25,100 |
2018/06/20 | 650 | 660 | 639 | 646 | 14,700 |
2018/06/19 | 698 | 698 | 662 | 662 | 16,800 |
2018/06/18 | 740 | 740 | 694 | 698 | 9,900 |
2018/06/15 | 736 | 736 | 726 | 729 | 1,500 |
2018/06/14 | 753 | 753 | 737 | 738 | 3,900 |
2018/06/13 | 761 | 761 | 753 | 753 | 9,200 |
2018/06/12 | 765 | 765 | 754 | 756 | 8,300 |
2018/06/11 | 768 | 768 | 748 | 750 | 1,300 |
2018/06/08 | 727 | 768 | 727 | 738 | 5,700 |
2018/06/07 | 717 | 724 | 717 | 724 | 500 |
2018/06/06 | 723 | 725 | 713 | 715 | 6,200 |
2018/06/05 | 735 | 745 | 728 | 728 | 5,900 |
2018/06/04 | 769 | 784 | 746 | 750 | 9,800 |
2018/06/01 | 750 | 791 | 750 | 754 | 10,100 |
2018/05/31 | 794 | 794 | 722 | 735 | 16,400 |
2018/05/30 | 772 | 782 | 765 | 779 | 9,900 |
2018/05/29 | 828 | 828 | 760 | 786 | 20,600 |
2018/05/28 | 834 | 835 | 826 | 828 | 4,900 |
2018/05/25 | 828 | 834 | 824 | 834 | 3,500 |
2018/05/24 | 840 | 840 | 836 | 840 | 700 |
2018/05/23 | 839 | 860 | 839 | 852 | 8,800 |
2018/05/22 | 842 | 852 | 839 | 839 | 6,900 |
2018/05/21 | 882 | 882 | 842 | 854 | 11,200 |
2018/05/18 | 900 | 906 | 881 | 884 | 3,400 |
2018/05/17 | 905 | 910 | 904 | 910 | 5,500 |
2018/05/16 | 913 | 916 | 908 | 909 | 4,900 |
2018/05/15 | 926 | 929 | 915 | 922 | 700 |
2018/05/14 | 925 | 939 | 913 | 929 | 7,200 |
2018/05/11 | 958 | 960 | 935 | 941 | 3,900 |
2018/05/10 | 941 | 962 | 941 | 958 | 2,300 |
2018/05/09 | 967 | 970 | 937 | 937 | 7,200 |
2018/05/08 | 960 | 967 | 952 | 967 | 4,000 |
2018/05/07 | 929 | 970 | 929 | 947 | 18,200 |
2018/05/02 | 905 | 926 | 905 | 914 | 6,400 |
2018/05/01 | 902 | 926 | 897 | 911 | 10,500 |
2018/04/27 | 905 | 905 | 895 | 902 | 1,800 |
2018/04/26 | 908 | 910 | 905 | 910 | 2,100 |
2018/04/25 | 915 | 916 | 907 | 907 | 4,100 |
2018/04/24 | 908 | 921 | 908 | 915 | 3,000 |
2018/04/23 | 920 | 923 | 908 | 908 | 3,100 |
2018/04/20 | 922 | 922 | 902 | 918 | 3,900 |
2018/04/19 | 920 | 926 | 918 | 918 | 3,700 |
2018/04/18 | 902 | 920 | 897 | 920 | 7,300 |
2018/04/17 | 899 | 909 | 898 | 908 | 3,900 |
2018/04/16 | 921 | 921 | 896 | 904 | 2,600 |
2018/04/13 | 917 | 917 | 878 | 906 | 9,400 |
2018/04/12 | 891 | 922 | 891 | 918 | 8,500 |
2018/04/11 | 901 | 914 | 888 | 892 | 7,400 |
2018/04/10 | 906 | 929 | 906 | 916 | 5,800 |
2018/04/09 | 909 | 928 | 908 | 911 | 6,900 |
2018/04/06 | 934 | 934 | 915 | 924 | 8,200 |
2018/04/05 | 915 | 937 | 907 | 934 | 11,900 |
2018/04/04 | 924 | 924 | 907 | 914 | 13,200 |
2018/04/03 | 888 | 915 | 888 | 912 | 19,300 |
2018/04/02 | 879 | 911 | 870 | 893 | 14,800 |
2018/03/30 | 863 | 870 | 863 | 869 | 1,400 |
2018/03/29 | 863 | 878 | 863 | 864 | 2,000 |
2018/03/28 | 850 | 892 | 831 | 864 | 10,900 |
2018/03/27 | 875 | 904 | 875 | 879 | 13,600 |
2018/03/26 | 886 | 886 | 852 | 874 | 7,100 |
2018/03/23 | 885 | 898 | 882 | 886 | 5,700 |
2018/03/22 | 909 | 934 | 906 | 915 | 9,300 |
2018/03/20 | 899 | 916 | 864 | 909 | 13,500 |
2018/03/19 | 934 | 934 | 902 | 908 | 10,800 |
2018/03/16 | 950 | 969 | 919 | 934 | 11,800 |
2018/03/15 | 930 | 959 | 930 | 946 | 13,500 |
2018/03/14 | 923 | 971 | 917 | 944 | 32,200 |
2018/03/13 | 888 | 923 | 885 | 923 | 13,500 |
2018/03/12 | 932 | 934 | 888 | 888 | 17,100 |
2018/03/09 | 887 | 936 | 881 | 932 | 42,700 |
2018/03/08 | 885 | 891 | 870 | 885 | 7,600 |
2018/03/07 | 871 | 887 | 863 | 874 | 12,700 |
2018/03/06 | 857 | 880 | 855 | 868 | 10,000 |
2018/03/05 | 862 | 872 | 842 | 853 | 16,500 |
2018/03/02 | 848 | 869 | 847 | 862 | 5,800 |
2018/03/01 | 877 | 880 | 852 | 865 | 6,000 |
2018/02/28 | 854 | 905 | 854 | 875 | 20,600 |
2018/02/27 | 872 | 877 | 852 | 852 | 18,500 |
2018/02/26 | 890 | 890 | 852 | 877 | 29,100 |
2018/02/23 | 910 | 930 | 859 | 890 | 32,600 |
2018/02/22 | 939 | 939 | 900 | 903 | 31,500 |
2018/02/21 | 943 | 952 | 922 | 939 | 49,200 |
2018/02/20 | 943 | 944 | 905 | 943 | 227,500 |
2018/02/19 | 822 | 943 | 822 | 853 | 119,800 |
2018/02/16 | 793 | 815 | 777 | 811 | 16,200 |
2018/02/15 | 753 | 818 | 753 | 781 | 10,600 |
2018/02/14 | 761 | 765 | 750 | 751 | 14,000 |
2018/02/13 | 785 | 799 | 770 | 770 | 9,100 |
2018/02/09 | 717 | 800 | 717 | 764 | 36,200 |
2018/02/08 | 777 | 814 | 751 | 807 | 30,300 |
2018/02/07 | 827 | 862 | 777 | 777 | 58,200 |
2018/02/06 | 799 | 831 | 743 | 785 | 154,800 |
2018/02/05 | 1,000 | 1,013 | 891 | 893 | 228,400 |
2018/02/02 | 950 | 1,090 | 950 | 1,090 | 161,800 |
2018/02/01 | 933 | 973 | 933 | 940 | 37,100 |
2018/01/31 | 913 | 948 | 913 | 933 | 9,200 |
2018/01/30 | 919 | 938 | 910 | 918 | 18,300 |
2018/01/29 | 926 | 948 | 910 | 922 | 24,400 |
2018/01/26 | 915 | 958 | 912 | 912 | 39,600 |
2018/01/25 | 934 | 934 | 908 | 922 | 23,400 |
2018/01/24 | 956 | 956 | 924 | 935 | 29,200 |
2018/01/23 | 973 | 994 | 949 | 961 | 48,800 |
2018/01/22 | 1,018 | 1,018 | 911 | 945 | 135,300 |
2018/01/19 | 1,080 | 1,080 | 1,000 | 1,019 | 100,800 |
2018/01/18 | 948 | 1,091 | 948 | 1,089 | 159,400 |
2018/01/17 | 920 | 945 | 877 | 944 | 78,300 |
2018/01/16 | 883 | 960 | 877 | 939 | 114,800 |
2018/01/15 | 842 | 865 | 826 | 859 | 27,000 |
2018/01/12 | 822 | 859 | 822 | 846 | 22,900 |
2018/01/11 | 802 | 842 | 802 | 821 | 31,400 |
2018/01/10 | 807 | 817 | 793 | 813 | 28,200 |
2018/01/09 | 830 | 870 | 804 | 820 | 149,300 |
2018/01/05 | 722 | 817 | 722 | 817 | 93,200 |
2018/01/04 | 720 | 735 | 708 | 721 | 17,800 |