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 |
|---|---|---|---|---|---|
| 2024/12/30 | 571 | 576 | 571 | 574 | 14,300 |
| 2024/12/27 | 567 | 571 | 567 | 571 | 5,500 |
| 2024/12/26 | 567 | 569 | 567 | 567 | 25,600 |
| 2024/12/25 | 568 | 570 | 566 | 567 | 22,500 |
| 2024/12/24 | 567 | 570 | 567 | 568 | 10,200 |
| 2024/12/23 | 569 | 571 | 568 | 571 | 9,200 |
| 2024/12/20 | 570 | 571 | 567 | 570 | 10,900 |
| 2024/12/19 | 570 | 571 | 567 | 567 | 13,800 |
| 2024/12/18 | 571 | 571 | 567 | 571 | 8,600 |
| 2024/12/17 | 571 | 572 | 570 | 570 | 8,200 |
| 2024/12/16 | 571 | 572 | 571 | 571 | 4,800 |
| 2024/12/13 | 570 | 574 | 570 | 571 | 12,400 |
| 2024/12/12 | 573 | 574 | 571 | 574 | 6,100 |
| 2024/12/11 | 571 | 573 | 570 | 573 | 5,400 |
| 2024/12/10 | 573 | 573 | 571 | 573 | 5,700 |
| 2024/12/09 | 570 | 575 | 570 | 571 | 8,500 |
| 2024/12/06 | 571 | 575 | 570 | 573 | 9,600 |
| 2024/12/05 | 570 | 572 | 570 | 571 | 11,800 |
| 2024/12/04 | 571 | 573 | 570 | 570 | 4,700 |
| 2024/12/03 | 572 | 575 | 570 | 570 | 4,700 |
| 2024/12/02 | 573 | 575 | 572 | 572 | 4,300 |
| 2024/11/29 | 573 | 575 | 571 | 573 | 10,100 |
| 2024/11/28 | 571 | 576 | 571 | 576 | 6,600 |
| 2024/11/27 | 576 | 576 | 570 | 571 | 7,400 |
| 2024/11/26 | 576 | 576 | 571 | 576 | 7,400 |
| 2024/11/25 | 572 | 576 | 572 | 576 | 6,000 |
| 2024/11/22 | 575 | 576 | 570 | 575 | 5,500 |
| 2024/11/21 | 567 | 574 | 565 | 574 | 9,400 |
| 2024/11/20 | 568 | 570 | 568 | 568 | 3,400 |
| 2024/11/19 | 568 | 571 | 567 | 570 | 7,000 |
| 2024/11/18 | 569 | 571 | 565 | 570 | 12,300 |
| 2024/11/15 | 568 | 572 | 567 | 571 | 3,600 |
| 2024/11/14 | 566 | 571 | 566 | 569 | 5,900 |
| 2024/11/13 | 573 | 574 | 560 | 568 | 38,800 |
| 2024/11/12 | 578 | 583 | 573 | 577 | 8,900 |
| 2024/11/11 | 576 | 587 | 576 | 578 | 15,200 |
| 2024/11/08 | 577 | 585 | 574 | 585 | 16,900 |
| 2024/11/07 | 572 | 577 | 572 | 576 | 4,000 |
| 2024/11/06 | 570 | 575 | 570 | 572 | 2,500 |
| 2024/11/05 | 570 | 574 | 570 | 574 | 5,400 |
| 2024/11/01 | 571 | 572 | 570 | 572 | 2,200 |
| 2024/10/31 | 567 | 571 | 565 | 571 | 5,800 |
| 2024/10/30 | 568 | 573 | 565 | 565 | 54,300 |
| 2024/10/29 | 568 | 573 | 568 | 570 | 5,500 |
| 2024/10/28 | 567 | 575 | 567 | 572 | 12,900 |
| 2024/10/25 | 573 | 573 | 567 | 567 | 11,000 |
| 2024/10/24 | 570 | 575 | 569 | 575 | 8,400 |
| 2024/10/23 | 572 | 574 | 570 | 570 | 3,300 |
| 2024/10/22 | 572 | 574 | 570 | 570 | 12,000 |
| 2024/10/21 | 576 | 576 | 572 | 572 | 7,000 |
| 2024/10/18 | 577 | 577 | 570 | 576 | 8,800 |
| 2024/10/17 | 572 | 574 | 572 | 573 | 2,900 |
| 2024/10/16 | 573 | 576 | 572 | 572 | 10,800 |
| 2024/10/15 | 576 | 576 | 574 | 574 | 11,200 |
| 2024/10/11 | 575 | 579 | 574 | 575 | 3,900 |
| 2024/10/10 | 575 | 576 | 573 | 573 | 2,700 |
| 2024/10/09 | 579 | 579 | 575 | 575 | 7,900 |
| 2024/10/08 | 580 | 583 | 579 | 579 | 4,200 |
| 2024/10/07 | 580 | 580 | 578 | 580 | 5,500 |
| 2024/10/04 | 580 | 580 | 578 | 578 | 3,300 |
| 2024/10/03 | 578 | 580 | 577 | 580 | 4,300 |
| 2024/10/02 | 579 | 579 | 577 | 578 | 4,300 |
| 2024/10/01 | 576 | 581 | 576 | 580 | 4,700 |
| 2024/09/30 | 571 | 576 | 571 | 575 | 5,900 |
| 2024/09/27 | 578 | 579 | 577 | 579 | 4,200 |
| 2024/09/26 | 580 | 583 | 576 | 583 | 11,500 |
| 2024/09/25 | 579 | 582 | 579 | 580 | 3,200 |
| 2024/09/24 | 582 | 583 | 576 | 579 | 11,900 |
| 2024/09/20 | 574 | 580 | 571 | 579 | 8,000 |
| 2024/09/19 | 572 | 574 | 572 | 574 | 2,800 |
| 2024/09/18 | 572 | 574 | 568 | 572 | 5,800 |
| 2024/09/17 | 569 | 569 | 566 | 568 | 7,200 |
| 2024/09/13 | 571 | 571 | 568 | 569 | 3,200 |
| 2024/09/12 | 571 | 571 | 568 | 571 | 7,600 |
| 2024/09/11 | 574 | 574 | 566 | 568 | 9,300 |
| 2024/09/10 | 575 | 575 | 572 | 573 | 2,000 |
| 2024/09/09 | 573 | 574 | 571 | 571 | 7,500 |
| 2024/09/06 | 580 | 580 | 575 | 575 | 3,600 |
| 2024/09/05 | 577 | 582 | 576 | 576 | 4,400 |
| 2024/09/04 | 579 | 581 | 577 | 578 | 5,600 |
| 2024/09/03 | 583 | 583 | 580 | 581 | 5,100 |
| 2024/09/02 | 580 | 585 | 580 | 583 | 7,000 |
| 2024/08/30 | 574 | 577 | 574 | 576 | 5,000 |
| 2024/08/29 | 573 | 574 | 570 | 573 | 11,000 |
| 2024/08/28 | 570 | 573 | 570 | 573 | 8,400 |
| 2024/08/27 | 570 | 573 | 568 | 571 | 4,600 |
| 2024/08/26 | 573 | 573 | 570 | 570 | 6,500 |
| 2024/08/23 | 574 | 574 | 566 | 570 | 5,900 |
| 2024/08/22 | 572 | 572 | 570 | 570 | 5,900 |
| 2024/08/21 | 575 | 575 | 572 | 572 | 3,300 |
| 2024/08/20 | 573 | 575 | 572 | 575 | 1,500 |
| 2024/08/19 | 569 | 572 | 565 | 569 | 6,600 |
| 2024/08/16 | 564 | 569 | 564 | 569 | 6,800 |
| 2024/08/15 | 560 | 564 | 560 | 563 | 6,200 |
| 2024/08/14 | 558 | 562 | 557 | 562 | 10,400 |
| 2024/08/13 | 560 | 566 | 552 | 557 | 34,000 |
| 2024/08/09 | 566 | 575 | 565 | 566 | 13,400 |
| 2024/08/08 | 563 | 572 | 563 | 565 | 4,500 |
| 2024/08/07 | 560 | 574 | 551 | 563 | 20,900 |
| 2024/08/06 | 553 | 589 | 553 | 563 | 19,900 |
| 2024/08/05 | 570 | 570 | 530 | 530 | 70,300 |
| 2024/08/02 | 590 | 594 | 578 | 578 | 33,900 |
| 2024/08/01 | 595 | 595 | 590 | 590 | 6,700 |
| 2024/07/31 | 590 | 595 | 586 | 595 | 12,800 |
| 2024/07/30 | 600 | 601 | 584 | 584 | 60,700 |
| 2024/07/29 | 599 | 600 | 596 | 600 | 10,200 |
| 2024/07/26 | 592 | 601 | 592 | 596 | 9,100 |
| 2024/07/25 | 594 | 594 | 590 | 590 | 18,500 |
| 2024/07/24 | 599 | 600 | 594 | 594 | 6,100 |
| 2024/07/23 | 598 | 600 | 597 | 598 | 3,800 |
| 2024/07/22 | 595 | 600 | 593 | 599 | 6,100 |
| 2024/07/19 | 599 | 599 | 596 | 596 | 3,800 |
| 2024/07/18 | 598 | 604 | 595 | 597 | 12,400 |
| 2024/07/17 | 598 | 601 | 597 | 599 | 5,300 |
| 2024/07/16 | 601 | 602 | 594 | 598 | 11,100 |
| 2024/07/12 | 592 | 599 | 592 | 594 | 5,600 |
| 2024/07/11 | 594 | 598 | 592 | 596 | 6,600 |
| 2024/07/10 | 604 | 604 | 592 | 592 | 6,500 |
| 2024/07/09 | 592 | 601 | 592 | 599 | 11,300 |
| 2024/07/08 | 603 | 605 | 591 | 591 | 16,800 |
| 2024/07/05 | 607 | 607 | 601 | 603 | 6,300 |
| 2024/07/04 | 606 | 610 | 605 | 605 | 6,100 |
| 2024/07/03 | 607 | 609 | 603 | 606 | 22,100 |
| 2024/07/02 | 604 | 607 | 602 | 607 | 11,900 |
| 2024/07/01 | 602 | 604 | 599 | 602 | 7,700 |
| 2024/06/28 | 597 | 602 | 597 | 598 | 6,700 |
| 2024/06/27 | 601 | 603 | 596 | 597 | 9,300 |
| 2024/06/26 | 600 | 600 | 596 | 600 | 8,900 |
| 2024/06/25 | 593 | 600 | 593 | 600 | 19,400 |
| 2024/06/24 | 584 | 592 | 584 | 592 | 11,900 |
| 2024/06/21 | 588 | 589 | 584 | 584 | 6,500 |
| 2024/06/20 | 587 | 588 | 581 | 586 | 12,700 |
| 2024/06/19 | 581 | 587 | 581 | 587 | 3,100 |
| 2024/06/18 | 584 | 584 | 581 | 581 | 11,400 |
| 2024/06/17 | 584 | 585 | 580 | 582 | 9,400 |
| 2024/06/14 | 581 | 585 | 581 | 584 | 5,200 |
| 2024/06/13 | 586 | 586 | 580 | 581 | 17,300 |
| 2024/06/12 | 586 | 589 | 586 | 586 | 2,900 |
| 2024/06/11 | 587 | 587 | 585 | 586 | 3,400 |
| 2024/06/10 | 583 | 587 | 583 | 585 | 6,200 |
| 2024/06/07 | 586 | 589 | 585 | 588 | 4,300 |
| 2024/06/06 | 587 | 588 | 583 | 585 | 7,600 |
| 2024/06/05 | 588 | 591 | 587 | 587 | 3,700 |
| 2024/06/04 | 590 | 592 | 589 | 589 | 4,000 |
| 2024/06/03 | 590 | 593 | 586 | 590 | 12,300 |
| 2024/05/31 | 583 | 588 | 583 | 588 | 2,700 |
| 2024/05/30 | 581 | 584 | 581 | 582 | 17,100 |
| 2024/05/29 | 592 | 592 | 586 | 586 | 6,300 |
| 2024/05/28 | 590 | 594 | 587 | 594 | 7,100 |
| 2024/05/27 | 590 | 591 | 588 | 590 | 9,400 |
| 2024/05/24 | 588 | 589 | 585 | 585 | 8,400 |
| 2024/05/23 | 594 | 594 | 583 | 588 | 24,000 |
| 2024/05/22 | 595 | 596 | 590 | 590 | 6,100 |
| 2024/05/21 | 595 | 599 | 590 | 594 | 11,500 |
| 2024/05/20 | 595 | 601 | 593 | 593 | 12,500 |
| 2024/05/17 | 598 | 603 | 595 | 601 | 7,700 |
| 2024/05/16 | 611 | 611 | 591 | 592 | 18,300 |
| 2024/05/15 | 604 | 615 | 591 | 606 | 50,800 |
| 2024/05/14 | 584 | 595 | 583 | 595 | 21,200 |
| 2024/05/13 | 586 | 587 | 583 | 586 | 6,500 |
| 2024/05/10 | 583 | 587 | 583 | 585 | 5,700 |
| 2024/05/09 | 586 | 589 | 583 | 583 | 5,100 |
| 2024/05/08 | 589 | 591 | 585 | 585 | 5,600 |
| 2024/05/07 | 593 | 593 | 589 | 590 | 7,400 |
| 2024/05/02 | 584 | 590 | 584 | 590 | 6,200 |
| 2024/05/01 | 578 | 584 | 578 | 584 | 10,400 |
| 2024/04/30 | 575 | 583 | 575 | 581 | 10,400 |
| 2024/04/26 | 581 | 582 | 574 | 574 | 57,000 |
| 2024/04/25 | 582 | 582 | 579 | 581 | 7,100 |
| 2024/04/24 | 580 | 582 | 578 | 580 | 12,500 |
| 2024/04/23 | 584 | 585 | 580 | 580 | 7,700 |
| 2024/04/22 | 576 | 584 | 576 | 581 | 21,200 |
| 2024/04/19 | 580 | 581 | 575 | 575 | 35,300 |
| 2024/04/18 | 578 | 584 | 578 | 581 | 16,600 |
| 2024/04/17 | 582 | 584 | 579 | 579 | 22,400 |
| 2024/04/16 | 587 | 587 | 582 | 582 | 24,700 |
| 2024/04/15 | 589 | 589 | 586 | 587 | 11,800 |
| 2024/04/12 | 591 | 594 | 589 | 589 | 10,700 |
| 2024/04/11 | 588 | 592 | 588 | 591 | 10,500 |
| 2024/04/10 | 589 | 590 | 588 | 588 | 6,000 |
| 2024/04/09 | 591 | 592 | 588 | 588 | 16,000 |
| 2024/04/08 | 594 | 594 | 589 | 594 | 14,800 |
| 2024/04/05 | 588 | 595 | 588 | 594 | 9,700 |
| 2024/04/04 | 589 | 593 | 587 | 591 | 15,500 |
| 2024/04/03 | 588 | 590 | 586 | 587 | 16,000 |
| 2024/04/02 | 592 | 596 | 588 | 588 | 16,400 |
| 2024/04/01 | 601 | 602 | 589 | 590 | 30,000 |
| 2024/03/29 | 595 | 602 | 595 | 600 | 26,900 |
| 2024/03/28 | 588 | 603 | 586 | 600 | 109,100 |
| 2024/03/27 | 632 | 638 | 632 | 638 | 63,300 |
| 2024/03/26 | 634 | 638 | 629 | 631 | 63,400 |
| 2024/03/25 | 634 | 638 | 630 | 634 | 73,100 |
| 2024/03/22 | 633 | 634 | 629 | 634 | 29,900 |
| 2024/03/21 | 627 | 632 | 626 | 632 | 52,800 |
| 2024/03/19 | 625 | 627 | 622 | 627 | 10,300 |
| 2024/03/18 | 623 | 625 | 621 | 622 | 22,000 |
| 2024/03/15 | 620 | 627 | 619 | 627 | 19,000 |
| 2024/03/14 | 622 | 624 | 620 | 620 | 21,100 |
| 2024/03/13 | 625 | 627 | 620 | 622 | 16,100 |
| 2024/03/12 | 621 | 623 | 619 | 623 | 23,300 |
| 2024/03/11 | 630 | 630 | 620 | 624 | 28,500 |
| 2024/03/08 | 624 | 628 | 623 | 628 | 11,900 |
| 2024/03/07 | 628 | 629 | 620 | 628 | 25,900 |
| 2024/03/06 | 620 | 625 | 620 | 625 | 23,400 |
| 2024/03/05 | 615 | 620 | 613 | 620 | 10,800 |
| 2024/03/04 | 614 | 621 | 614 | 618 | 27,400 |
| 2024/03/01 | 617 | 618 | 613 | 615 | 33,800 |
| 2024/02/29 | 616 | 619 | 615 | 616 | 20,800 |
| 2024/02/28 | 619 | 621 | 616 | 617 | 20,500 |
| 2024/02/27 | 615 | 619 | 615 | 618 | 4,900 |
| 2024/02/26 | 615 | 618 | 614 | 615 | 10,000 |
| 2024/02/22 | 616 | 619 | 614 | 614 | 11,800 |
| 2024/02/21 | 612 | 615 | 611 | 614 | 17,700 |
| 2024/02/20 | 615 | 618 | 614 | 614 | 11,200 |
| 2024/02/19 | 617 | 619 | 611 | 616 | 21,000 |
| 2024/02/16 | 606 | 613 | 606 | 612 | 7,600 |
| 2024/02/15 | 610 | 612 | 605 | 605 | 20,800 |
| 2024/02/14 | 614 | 615 | 605 | 609 | 28,700 |
| 2024/02/13 | 617 | 620 | 616 | 618 | 31,800 |
| 2024/02/09 | 612 | 620 | 611 | 611 | 17,900 |
| 2024/02/08 | 610 | 623 | 610 | 613 | 38,700 |
| 2024/02/07 | 610 | 615 | 610 | 614 | 15,700 |
| 2024/02/06 | 612 | 614 | 609 | 611 | 12,400 |
| 2024/02/05 | 605 | 613 | 605 | 612 | 25,900 |
| 2024/02/02 | 603 | 606 | 603 | 604 | 11,200 |
| 2024/02/01 | 603 | 605 | 602 | 602 | 13,900 |
| 2024/01/31 | 602 | 607 | 602 | 605 | 12,300 |
| 2024/01/30 | 611 | 612 | 600 | 600 | 85,200 |
| 2024/01/29 | 605 | 609 | 604 | 607 | 15,000 |
| 2024/01/26 | 604 | 605 | 600 | 604 | 18,000 |
| 2024/01/25 | 600 | 604 | 600 | 601 | 20,300 |
| 2024/01/24 | 603 | 604 | 600 | 600 | 12,000 |
| 2024/01/23 | 604 | 604 | 600 | 602 | 14,600 |
| 2024/01/22 | 600 | 603 | 600 | 601 | 14,400 |
| 2024/01/19 | 601 | 604 | 600 | 600 | 16,000 |
| 2024/01/18 | 602 | 603 | 600 | 600 | 15,100 |
| 2024/01/17 | 605 | 610 | 601 | 601 | 15,600 |
| 2024/01/16 | 609 | 609 | 605 | 605 | 10,000 |
| 2024/01/15 | 603 | 611 | 603 | 609 | 18,800 |
| 2024/01/12 | 606 | 606 | 600 | 606 | 20,400 |
| 2024/01/11 | 610 | 610 | 605 | 605 | 22,100 |
| 2024/01/10 | 605 | 610 | 601 | 610 | 20,800 |
| 2024/01/09 | 600 | 605 | 597 | 602 | 29,600 |
| 2024/01/05 | 604 | 606 | 599 | 599 | 20,200 |
| 2024/01/04 | 589 | 602 | 586 | 598 | 33,000 |