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 |
---|---|---|---|---|---|
2019/12/30 | 750 | 763 | 749 | 763 | 19,700 |
2019/12/27 | 746 | 756 | 746 | 749 | 15,000 |
2019/12/26 | 737 | 748 | 737 | 745 | 11,900 |
2019/12/25 | 746 | 747 | 737 | 737 | 17,900 |
2019/12/24 | 750 | 750 | 746 | 746 | 9,500 |
2019/12/23 | 753 | 753 | 750 | 752 | 8,300 |
2019/12/20 | 744 | 753 | 742 | 753 | 18,800 |
2019/12/19 | 735 | 744 | 735 | 744 | 11,400 |
2019/12/18 | 735 | 736 | 733 | 735 | 11,600 |
2019/12/17 | 735 | 736 | 733 | 733 | 14,900 |
2019/12/16 | 736 | 738 | 733 | 735 | 17,300 |
2019/12/13 | 736 | 740 | 735 | 735 | 13,100 |
2019/12/12 | 738 | 739 | 735 | 735 | 10,200 |
2019/12/11 | 740 | 740 | 738 | 738 | 4,800 |
2019/12/10 | 737 | 740 | 737 | 740 | 21,900 |
2019/12/09 | 735 | 737 | 734 | 736 | 10,700 |
2019/12/06 | 733 | 736 | 733 | 736 | 7,600 |
2019/12/05 | 738 | 739 | 734 | 734 | 11,800 |
2019/12/04 | 733 | 737 | 733 | 736 | 9,400 |
2019/12/03 | 735 | 738 | 734 | 735 | 9,500 |
2019/12/02 | 736 | 739 | 736 | 736 | 9,100 |
2019/11/29 | 736 | 738 | 736 | 736 | 6,800 |
2019/11/28 | 736 | 736 | 734 | 736 | 7,900 |
2019/11/27 | 738 | 738 | 734 | 737 | 8,200 |
2019/11/26 | 734 | 738 | 734 | 738 | 7,100 |
2019/11/25 | 735 | 736 | 733 | 734 | 9,200 |
2019/11/22 | 733 | 736 | 732 | 736 | 9,900 |
2019/11/21 | 736 | 736 | 732 | 734 | 8,900 |
2019/11/20 | 737 | 737 | 732 | 736 | 7,900 |
2019/11/19 | 738 | 739 | 734 | 737 | 9,900 |
2019/11/18 | 742 | 743 | 735 | 738 | 8,600 |
2019/11/15 | 737 | 740 | 736 | 740 | 7,400 |
2019/11/14 | 742 | 742 | 736 | 738 | 6,100 |
2019/11/13 | 743 | 743 | 739 | 741 | 9,200 |
2019/11/12 | 739 | 744 | 735 | 744 | 9,700 |
2019/11/11 | 738 | 739 | 736 | 739 | 7,000 |
2019/11/08 | 741 | 741 | 734 | 736 | 14,800 |
2019/11/07 | 741 | 743 | 733 | 743 | 8,300 |
2019/11/06 | 742 | 743 | 725 | 743 | 37,500 |
2019/11/05 | 749 | 749 | 741 | 745 | 13,700 |
2019/11/01 | 745 | 745 | 738 | 745 | 7,500 |
2019/10/31 | 751 | 751 | 745 | 747 | 5,900 |
2019/10/30 | 738 | 750 | 738 | 750 | 31,700 |
2019/10/29 | 740 | 741 | 738 | 739 | 13,000 |
2019/10/28 | 739 | 739 | 736 | 739 | 6,100 |
2019/10/25 | 735 | 739 | 734 | 736 | 12,400 |
2019/10/24 | 735 | 736 | 732 | 735 | 7,800 |
2019/10/23 | 731 | 735 | 731 | 734 | 7,800 |
2019/10/21 | 733 | 736 | 730 | 730 | 15,700 |
2019/10/18 | 735 | 735 | 732 | 733 | 8,400 |
2019/10/17 | 732 | 735 | 732 | 733 | 7,300 |
2019/10/16 | 732 | 735 | 731 | 732 | 9,500 |
2019/10/15 | 732 | 734 | 732 | 732 | 9,100 |
2019/10/11 | 730 | 733 | 730 | 731 | 7,200 |
2019/10/10 | 733 | 734 | 730 | 731 | 6,300 |
2019/10/09 | 732 | 735 | 731 | 734 | 5,200 |
2019/10/08 | 734 | 737 | 730 | 731 | 13,300 |
2019/10/07 | 741 | 741 | 730 | 730 | 9,800 |
2019/10/04 | 741 | 741 | 736 | 738 | 4,200 |
2019/10/03 | 740 | 740 | 732 | 736 | 20,700 |
2019/10/02 | 741 | 742 | 740 | 741 | 6,400 |
2019/10/01 | 736 | 741 | 736 | 740 | 18,900 |
2019/09/30 | 747 | 747 | 738 | 738 | 11,700 |
2019/09/27 | 756 | 756 | 741 | 747 | 49,700 |
2019/09/26 | 767 | 769 | 766 | 769 | 93,100 |
2019/09/25 | 763 | 767 | 761 | 766 | 19,800 |
2019/09/24 | 765 | 769 | 765 | 768 | 26,900 |
2019/09/20 | 763 | 765 | 761 | 761 | 18,100 |
2019/09/19 | 761 | 763 | 759 | 760 | 14,600 |
2019/09/18 | 763 | 763 | 756 | 757 | 30,400 |
2019/09/17 | 757 | 766 | 757 | 757 | 62,500 |
2019/09/13 | 747 | 764 | 747 | 753 | 325,400 |
2019/09/12 | 738 | 744 | 735 | 744 | 128,400 |
2019/09/11 | 744 | 746 | 736 | 736 | 73,600 |
2019/09/10 | 744 | 744 | 742 | 743 | 16,500 |
2019/09/09 | 738 | 743 | 738 | 743 | 38,300 |
2019/09/06 | 735 | 749 | 734 | 738 | 112,700 |
2019/09/05 | 799 | 799 | 798 | 799 | 7,800 |
2019/09/04 | 797 | 799 | 796 | 798 | 3,400 |
2019/09/03 | 797 | 798 | 795 | 796 | 3,600 |
2019/09/02 | 795 | 796 | 794 | 795 | 2,200 |
2019/08/30 | 793 | 796 | 792 | 795 | 5,200 |
2019/08/29 | 791 | 794 | 784 | 784 | 6,900 |
2019/08/28 | 794 | 796 | 785 | 791 | 9,500 |
2019/08/27 | 792 | 794 | 790 | 792 | 6,800 |
2019/08/26 | 788 | 791 | 788 | 790 | 9,300 |
2019/08/23 | 789 | 789 | 782 | 788 | 4,400 |
2019/08/22 | 789 | 789 | 785 | 789 | 3,000 |
2019/08/21 | 791 | 791 | 783 | 785 | 5,400 |
2019/08/20 | 799 | 799 | 788 | 792 | 2,900 |
2019/08/19 | 795 | 798 | 780 | 784 | 4,400 |
2019/08/16 | 785 | 788 | 785 | 786 | 2,400 |
2019/08/15 | 774 | 781 | 771 | 781 | 3,800 |
2019/08/14 | 786 | 786 | 772 | 774 | 3,200 |
2019/08/13 | 768 | 778 | 768 | 772 | 3,500 |
2019/08/09 | 775 | 783 | 768 | 768 | 3,500 |
2019/08/08 | 768 | 783 | 765 | 772 | 7,900 |
2019/08/07 | 773 | 778 | 768 | 768 | 5,600 |
2019/08/06 | 748 | 780 | 747 | 774 | 14,300 |
2019/08/05 | 766 | 785 | 766 | 775 | 26,700 |
2019/08/02 | 817 | 821 | 806 | 821 | 12,000 |
2019/08/01 | 817 | 822 | 817 | 822 | 6,100 |
2019/07/31 | 815 | 818 | 813 | 817 | 4,400 |
2019/07/30 | 810 | 813 | 809 | 813 | 7,200 |
2019/07/29 | 809 | 810 | 808 | 809 | 4,000 |
2019/07/26 | 803 | 806 | 803 | 806 | 9,400 |
2019/07/25 | 800 | 804 | 798 | 803 | 5,000 |
2019/07/24 | 800 | 803 | 795 | 800 | 6,500 |
2019/07/23 | 790 | 798 | 790 | 798 | 5,200 |
2019/07/22 | 783 | 790 | 782 | 790 | 6,000 |
2019/07/19 | 777 | 786 | 776 | 783 | 4,100 |
2019/07/18 | 791 | 791 | 763 | 771 | 9,600 |
2019/07/17 | 789 | 792 | 785 | 789 | 5,600 |
2019/07/16 | 785 | 789 | 784 | 789 | 5,300 |
2019/07/12 | 786 | 786 | 778 | 784 | 5,800 |
2019/07/11 | 777 | 781 | 774 | 781 | 5,300 |
2019/07/10 | 766 | 778 | 766 | 778 | 5,900 |
2019/07/09 | 775 | 777 | 766 | 767 | 9,100 |
2019/07/08 | 763 | 771 | 763 | 768 | 9,600 |
2019/07/05 | 759 | 760 | 758 | 759 | 3,800 |
2019/07/04 | 756 | 761 | 749 | 752 | 19,300 |
2019/07/03 | 751 | 751 | 748 | 751 | 6,900 |
2019/07/02 | 744 | 744 | 743 | 744 | 8,900 |
2019/07/01 | 739 | 740 | 735 | 740 | 9,600 |
2019/06/28 | 730 | 732 | 726 | 727 | 23,800 |
2019/06/27 | 736 | 742 | 730 | 730 | 20,100 |
2019/06/26 | 750 | 750 | 741 | 741 | 9,300 |
2019/06/25 | 760 | 760 | 747 | 747 | 14,000 |
2019/06/24 | 757 | 760 | 754 | 757 | 6,600 |
2019/06/21 | 758 | 760 | 752 | 752 | 5,300 |
2019/06/20 | 756 | 758 | 755 | 756 | 4,200 |
2019/06/19 | 758 | 758 | 752 | 755 | 3,000 |
2019/06/18 | 756 | 756 | 751 | 754 | 5,700 |
2019/06/17 | 750 | 752 | 750 | 751 | 2,700 |
2019/06/14 | 749 | 749 | 745 | 749 | 4,000 |
2019/06/13 | 749 | 749 | 740 | 743 | 7,000 |
2019/06/12 | 746 | 747 | 744 | 744 | 7,900 |
2019/06/11 | 750 | 750 | 742 | 744 | 11,500 |
2019/06/10 | 749 | 749 | 743 | 748 | 3,200 |
2019/06/07 | 747 | 747 | 740 | 742 | 2,500 |
2019/06/06 | 742 | 750 | 742 | 744 | 2,400 |
2019/06/05 | 748 | 750 | 740 | 742 | 4,400 |
2019/06/04 | 740 | 760 | 740 | 746 | 14,900 |
2019/06/03 | 747 | 750 | 739 | 744 | 4,100 |
2019/05/31 | 751 | 751 | 746 | 746 | 3,900 |
2019/05/30 | 753 | 753 | 739 | 750 | 10,000 |
2019/05/29 | 740 | 742 | 738 | 738 | 6,100 |
2019/05/28 | 752 | 752 | 746 | 746 | 4,200 |
2019/05/27 | 744 | 753 | 744 | 752 | 3,800 |
2019/05/24 | 740 | 748 | 740 | 744 | 7,800 |
2019/05/23 | 730 | 749 | 730 | 749 | 8,400 |
2019/05/22 | 738 | 740 | 730 | 732 | 12,500 |
2019/05/21 | 736 | 751 | 735 | 735 | 11,200 |
2019/05/20 | 756 | 759 | 739 | 739 | 16,800 |
2019/05/17 | 752 | 759 | 743 | 747 | 22,700 |
2019/05/16 | 753 | 760 | 746 | 746 | 16,200 |
2019/05/15 | 780 | 781 | 745 | 746 | 32,500 |
2019/05/14 | 769 | 780 | 752 | 776 | 14,700 |
2019/05/13 | 796 | 796 | 762 | 780 | 50,500 |
2019/05/10 | 725 | 750 | 725 | 736 | 19,000 |
2019/05/09 | 766 | 766 | 720 | 720 | 30,900 |
2019/05/08 | 768 | 768 | 758 | 761 | 8,300 |
2019/05/07 | 761 | 769 | 758 | 768 | 16,200 |
2019/04/26 | 751 | 756 | 746 | 756 | 10,800 |
2019/04/25 | 741 | 752 | 737 | 751 | 16,500 |
2019/04/24 | 740 | 745 | 740 | 741 | 4,300 |
2019/04/23 | 748 | 750 | 740 | 740 | 10,200 |
2019/04/22 | 751 | 756 | 750 | 750 | 9,200 |
2019/04/19 | 740 | 760 | 740 | 755 | 16,000 |
2019/04/18 | 762 | 763 | 731 | 733 | 20,100 |
2019/04/17 | 767 | 767 | 755 | 760 | 11,100 |
2019/04/16 | 753 | 768 | 744 | 767 | 15,600 |
2019/04/15 | 736 | 756 | 736 | 753 | 23,800 |
2019/04/12 | 755 | 755 | 732 | 732 | 28,200 |
2019/04/11 | 762 | 768 | 752 | 756 | 14,400 |
2019/04/10 | 752 | 761 | 751 | 761 | 29,500 |
2019/04/09 | 799 | 799 | 767 | 767 | 34,800 |
2019/04/08 | 805 | 805 | 792 | 793 | 34,400 |
2019/04/05 | 805 | 810 | 802 | 808 | 24,000 |
2019/04/04 | 803 | 815 | 803 | 805 | 29,600 |
2019/04/03 | 815 | 820 | 805 | 810 | 45,900 |
2019/04/02 | 845 | 845 | 815 | 815 | 62,000 |
2019/04/01 | 900 | 915 | 860 | 860 | 63,400 |
2019/03/29 | 902 | 935 | 900 | 900 | 60,400 |
2019/03/28 | 899 | 916 | 893 | 911 | 98,100 |
2019/03/27 | 886 | 904 | 881 | 899 | 29,600 |
2019/03/26 | 909 | 916 | 906 | 912 | 46,200 |
2019/03/25 | 908 | 912 | 898 | 909 | 16,000 |
2019/03/22 | 918 | 926 | 907 | 912 | 14,800 |
2019/03/20 | 918 | 918 | 904 | 918 | 10,300 |
2019/03/19 | 915 | 918 | 911 | 917 | 8,900 |
2019/03/18 | 920 | 920 | 900 | 912 | 9,400 |
2019/03/15 | 894 | 925 | 894 | 920 | 19,300 |
2019/03/14 | 905 | 909 | 895 | 896 | 10,800 |
2019/03/13 | 895 | 905 | 893 | 904 | 14,900 |
2019/03/12 | 900 | 914 | 890 | 893 | 21,000 |
2019/03/11 | 920 | 927 | 893 | 899 | 28,800 |
2019/03/08 | 923 | 929 | 914 | 929 | 13,400 |
2019/03/07 | 924 | 929 | 916 | 922 | 10,200 |
2019/03/06 | 935 | 935 | 911 | 920 | 20,100 |
2019/03/05 | 946 | 949 | 931 | 931 | 14,000 |
2019/03/04 | 945 | 950 | 944 | 946 | 9,800 |
2019/03/01 | 955 | 955 | 939 | 940 | 13,300 |
2019/02/28 | 950 | 954 | 941 | 946 | 13,500 |
2019/02/27 | 938 | 957 | 935 | 943 | 25,600 |
2019/02/26 | 948 | 950 | 932 | 938 | 14,900 |
2019/02/25 | 945 | 950 | 931 | 948 | 24,900 |
2019/02/22 | 940 | 945 | 936 | 942 | 9,600 |
2019/02/21 | 946 | 947 | 936 | 942 | 8,100 |
2019/02/20 | 943 | 949 | 932 | 940 | 8,000 |
2019/02/19 | 933 | 956 | 933 | 941 | 18,500 |
2019/02/18 | 959 | 959 | 931 | 934 | 19,400 |
2019/02/15 | 955 | 966 | 930 | 946 | 36,800 |
2019/02/14 | 951 | 959 | 947 | 954 | 11,100 |
2019/02/13 | 962 | 962 | 942 | 951 | 22,100 |
2019/02/12 | 939 | 972 | 933 | 965 | 60,400 |
2019/02/08 | 917 | 931 | 917 | 926 | 5,700 |
2019/02/07 | 919 | 924 | 915 | 924 | 9,800 |
2019/02/06 | 908 | 925 | 908 | 918 | 4,500 |
2019/02/05 | 908 | 918 | 906 | 906 | 8,100 |
2019/02/04 | 908 | 918 | 898 | 905 | 32,700 |
2019/02/01 | 949 | 955 | 942 | 942 | 6,100 |
2019/01/31 | 954 | 972 | 939 | 948 | 11,100 |
2019/01/30 | 955 | 959 | 953 | 953 | 3,600 |
2019/01/29 | 971 | 975 | 951 | 953 | 9,700 |
2019/01/28 | 956 | 976 | 956 | 969 | 5,800 |
2019/01/25 | 949 | 968 | 941 | 950 | 11,900 |
2019/01/24 | 979 | 986 | 945 | 952 | 17,900 |
2019/01/23 | 994 | 994 | 982 | 987 | 8,700 |
2019/01/22 | 985 | 1,025 | 980 | 994 | 30,200 |
2019/01/21 | 931 | 985 | 931 | 979 | 28,000 |
2019/01/18 | 919 | 923 | 915 | 923 | 4,300 |
2019/01/17 | 919 | 925 | 912 | 914 | 7,100 |
2019/01/16 | 911 | 930 | 911 | 919 | 9,600 |
2019/01/15 | 905 | 924 | 905 | 913 | 5,300 |
2019/01/11 | 906 | 915 | 906 | 909 | 8,800 |
2019/01/10 | 915 | 920 | 901 | 906 | 17,100 |
2019/01/09 | 920 | 928 | 910 | 915 | 10,000 |
2019/01/08 | 913 | 924 | 911 | 916 | 6,200 |
2019/01/07 | 930 | 930 | 910 | 913 | 10,900 |
2019/01/04 | 900 | 910 | 883 | 910 | 12,100 |