7839 (株)SHOEI の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	1,904	1,912	1,835	1,844	752,100	1,844
2023-12-07	1,941	1,953	1,922	1,927	264,400	1,927
2023-12-06	1,923	1,964	1,922	1,960	343,300	1,960
2023-12-05	1,947	1,953	1,908	1,909	489,200	1,909
2023-12-04	1,975	1,979	1,955	1,955	328,100	1,955
2023-12-01	1,995	1,995	1,965	1,976	257,900	1,976
2023-11-30	1,972	2,000	1,969	1,985	328,700	1,985
2023-11-29	1,967	1,989	1,953	1,969	351,900	1,969
2023-11-28	1,992	1,999	1,964	1,988	342,100	1,988
2023-11-27	2,010	2,017	1,993	1,993	390,600	1,993
2023-11-24	1,989	2,012	1,987	2,010	486,700	2,010
2023-11-22	1,932	1,989	1,932	1,965	554,300	1,965
2023-11-21	1,924	1,943	1,910	1,939	427,700	1,939
2023-11-20	1,914	1,943	1,891	1,916	607,300	1,916
2023-11-17	1,851	1,909	1,838	1,908	880,700	1,908
2023-11-16	1,935	1,975	1,861	1,877	1,695,700	1,877
2023-11-15	2,182	2,194	1,877	1,934	3,717,700	1,934
2023-11-14	2,114	2,132	2,096	2,098	365,600	2,098
2023-11-13	2,145	2,146	2,080	2,088	416,300	2,088
2023-11-10	2,113	2,123	2,088	2,120	373,700	2,120
2023-11-09	2,106	2,146	2,088	2,130	296,700	2,130
2023-11-08	2,097	2,118	2,064	2,088	453,600	2,088
2023-11-07	2,126	2,130	2,081	2,091	368,500	2,091
2023-11-06	2,120	2,127	2,096	2,108	465,200	2,108
2023-11-02	2,083	2,085	2,041	2,064	244,800	2,064
2023-11-01	2,027	2,064	2,015	2,056	415,200	2,056
2023-10-31	1,952	1,998	1,950	1,993	345,600	1,993
2023-10-30	2,011	2,017	1,947	1,952	501,400	1,952
2023-10-27	2,010	2,036	2,010	2,034	364,700	2,034
2023-10-26	2,058	2,076	2,023	2,029	222,900	2,029
2023-10-25	2,073	2,102	2,062	2,069	278,100	2,069
2023-10-24	2,017	2,061	1,991	2,055	459,100	2,055
2023-10-23	2,080	2,089	2,042	2,042	441,100	2,042
2023-10-20	2,108	2,112	2,075	2,089	508,400	2,089
2023-10-19	2,141	2,160	2,130	2,133	219,000	2,133
2023-10-18	2,188	2,188	2,141	2,178	314,300	2,178
2023-10-17	2,187	2,203	2,175	2,193	179,000	2,193
2023-10-16	2,163	2,183	2,143	2,159	261,100	2,159
2023-10-13	2,253	2,260	2,181	2,186	365,700	2,186
2023-10-12	2,251	2,281	2,232	2,281	408,200	2,281
2023-10-11	2,287	2,287	2,229	2,242	254,800	2,242
2023-10-10	2,238	2,269	2,217	2,261	275,900	2,261
2023-10-06	2,191	2,232	2,190	2,205	341,900	2,205
2023-10-05	2,166	2,198	2,139	2,191	545,400	2,191
2023-10-04	2,195	2,210	2,146	2,147	685,100	2,147
2023-10-03	2,276	2,295	2,238	2,240	404,700	2,240
2023-10-02	2,310	2,330	2,280	2,282	318,400	2,282
2023-09-29	2,334	2,335	2,277	2,289	374,200	2,289
2023-09-28	2,310	2,344	2,307	2,323	488,100	2,323
2023-09-27	2,370	2,411	2,347	2,411	817,900	2,411
2023-09-26	2,399	2,406	2,385	2,390	483,800	2,390
2023-09-25	2,394	2,408	2,368	2,404	413,300	2,404
2023-09-22	2,366	2,398	2,338	2,382	455,100	2,382
2023-09-21	2,435	2,441	2,388	2,393	461,100	2,393
2023-09-20	2,465	2,475	2,438	2,438	303,200	2,438
2023-09-19	2,446	2,466	2,440	2,459	276,700	2,459
2023-09-15	2,478	2,478	2,434	2,444	408,900	2,444
2023-09-14	2,471	2,475	2,446	2,461	269,700	2,461
2023-09-13	2,430	2,491	2,430	2,481	482,300	2,481
2023-09-12	2,427	2,436	2,406	2,430	176,600	2,430
2023-09-11	2,427	2,439	2,404	2,412	197,800	2,412
2023-09-08	2,393	2,409	2,378	2,402	324,200	2,402
2023-09-07	2,444	2,449	2,422	2,422	243,700	2,422
2023-09-06	2,444	2,457	2,438	2,451	315,200	2,451
2023-09-05	2,452	2,457	2,433	2,448	251,000	2,448
2023-09-04	2,464	2,469	2,444	2,455	254,600	2,455
2023-09-01	2,460	2,467	2,437	2,464	331,300	2,464
2023-08-31	2,462	2,485	2,456	2,468	333,600	2,468
2023-08-30	2,496	2,515	2,452	2,462	551,400	2,462
2023-08-29	2,440	2,475	2,417	2,472	429,200	2,472
2023-08-28	2,426	2,428	2,393	2,407	364,000	2,407
2023-08-25	2,343	2,426	2,336	2,401	435,800	2,401
2023-08-24	2,352	2,360	2,336	2,349	237,800	2,349
2023-08-23	2,299	2,344	2,285	2,341	365,000	2,341
2023-08-22	2,322	2,333	2,301	2,310	361,400	2,310
2023-08-21	2,392	2,395	2,321	2,321	358,800	2,321
2023-08-18	2,305	2,383	2,301	2,359	489,500	2,359
2023-08-17	2,335	2,341	2,294	2,317	648,500	2,317
2023-08-16	2,480	2,481	2,324	2,358	1,054,000	2,358
2023-08-15	2,525	2,536	2,504	2,510	185,500	2,510
2023-08-14	2,555	2,569	2,522	2,522	163,000	2,522
2023-08-10	2,543	2,564	2,529	2,561	128,300	2,561
2023-08-09	2,533	2,568	2,516	2,546	127,100	2,546
2023-08-08	2,568	2,584	2,542	2,551	172,700	2,551
2023-08-07	2,501	2,572	2,482	2,572	373,700	2,572
2023-08-04	2,515	2,551	2,497	2,501	352,200	2,501
2023-08-03	2,661	2,672	2,518	2,528	752,300	2,528
2023-08-02	2,657	2,760	2,652	2,740	469,900	2,740
2023-08-01	2,620	2,697	2,607	2,673	729,800	2,673
2023-07-31	2,779	2,779	2,570	2,582	1,875,000	2,582
2023-07-28	2,536	2,589	2,532	2,579	354,600	2,579
2023-07-27	2,528	2,542	2,515	2,542	140,100	2,542
2023-07-26	2,540	2,541	2,506	2,529	115,300	2,529
2023-07-25	2,530	2,544	2,519	2,540	128,900	2,540
2023-07-24	2,530	2,532	2,509	2,528	121,900	2,528
2023-07-21	2,510	2,518	2,497	2,497	134,500	2,497
2023-07-20	2,545	2,555	2,517	2,517	140,200	2,517
2023-07-19	2,572	2,572	2,526	2,547	125,500	2,547
2023-07-18	2,565	2,570	2,532	2,551	72,500	2,551
2023-07-14	2,590	2,590	2,523	2,561	144,900	2,561
2023-07-13	2,505	2,564	2,497	2,558	161,300	2,558
2023-07-12	2,577	2,577	2,505	2,505	113,100	2,505
2023-07-11	2,566	2,570	2,542	2,556	144,400	2,556
2023-07-10	2,507	2,571	2,489	2,559	296,800	2,559
2023-07-07	2,506	2,506	2,461	2,461	409,500	2,461
2023-07-06	2,565	2,573	2,537	2,546	326,300	2,546
2023-07-05	2,650	2,650	2,608	2,623	172,100	2,623
2023-07-04	2,660	2,694	2,660	2,681	110,100	2,681
2023-07-03	2,695	2,714	2,692	2,710	148,300	2,710
2023-06-30	2,679	2,679	2,631	2,658	141,200	2,658
2023-06-29	2,665	2,684	2,657	2,676	186,400	2,676
2023-06-28	2,586	2,656	2,580	2,654	207,400	2,654
2023-06-27	2,595	2,595	2,543	2,567	130,400	2,567
2023-06-26	2,571	2,605	2,556	2,590	134,100	2,590
2023-06-23	2,659	2,659	2,551	2,569	230,500	2,569
2023-06-22	2,606	2,680	2,605	2,666	167,500	2,666
2023-06-21	2,596	2,620	2,593	2,609	108,000	2,609
2023-06-20	2,589	2,619	2,559	2,619	139,100	2,619
2023-06-19	2,610	2,633	2,584	2,611	293,900	2,611
2023-06-16	2,600	2,602	2,572	2,595	184,300	2,595
2023-06-15	2,611	2,632	2,601	2,605	168,000	2,605
2023-06-14	2,634	2,637	2,602	2,630	188,300	2,630
2023-06-13	2,627	2,634	2,595	2,609	132,100	2,609
2023-06-12	2,626	2,634	2,605	2,617	140,200	2,617
2023-06-09	2,590	2,599	2,564	2,592	213,400	2,592
2023-06-08	2,622	2,622	2,543	2,559	187,600	2,559
2023-06-07	2,640	2,658	2,614	2,622	193,900	2,622
2023-06-06	2,630	2,644	2,599	2,621	141,000	2,621
2023-06-05	2,660	2,665	2,626	2,649	110,300	2,649
2023-06-02	2,575	2,628	2,563	2,628	180,500	2,628
2023-06-01	2,600	2,613	2,550	2,558	167,200	2,558
2023-05-31	2,607	2,614	2,590	2,611	192,900	2,611
2023-05-30	2,636	2,652	2,612	2,624	138,400	2,624
2023-05-29	2,666	2,678	2,641	2,641	159,800	2,641
2023-05-26	2,655	2,662	2,618	2,618	171,900	2,618
2023-05-25	2,631	2,661	2,630	2,645	134,900	2,645
2023-05-24	2,658	2,685	2,648	2,650	161,200	2,650
2023-05-23	2,720	2,726	2,650	2,671	228,100	2,671
2023-05-22	2,690	2,709	2,660	2,703	154,300	2,703
2023-05-19	2,710	2,714	2,687	2,696	189,400	2,696
2023-05-18	2,636	2,689	2,628	2,666	240,100	2,666
2023-05-17	2,647	2,660	2,623	2,623	277,000	2,623
2023-05-16	2,621	2,631	2,605	2,626	207,800	2,626
2023-05-15	2,570	2,624	2,567	2,621	339,300	2,621
2023-05-12	2,539	2,554	2,530	2,546	161,200	2,546
2023-05-11	2,506	2,543	2,502	2,528	188,000	2,528
2023-05-10	2,572	2,576	2,514	2,531	176,800	2,531
2023-05-09	2,567	2,589	2,563	2,579	230,700	2,579
2023-05-08	2,535	2,562	2,535	2,555	190,300	2,555
2023-05-02	2,518	2,546	2,504	2,545	138,700	2,545
2023-05-01	2,520	2,524	2,497	2,513	219,400	2,513
2023-04-28	2,561	2,577	2,495	2,511	498,700	2,511
2023-04-27	2,536	2,560	2,484	2,544	867,900	2,544
2023-04-26	2,544	2,554	2,483	2,486	552,800	2,486
2023-04-25	2,573	2,606	2,569	2,585	259,600	2,585
2023-04-24	2,522	2,558	2,510	2,550	228,200	2,550
2023-04-21	2,481	2,511	2,480	2,502	193,300	2,502
2023-04-20	2,495	2,519	2,494	2,499	166,600	2,499
2023-04-19	2,510	2,510	2,477	2,510	245,400	2,510
2023-04-18	2,545	2,545	2,510	2,514	237,100	2,514
2023-04-17	2,560	2,614	2,546	2,557	435,500	2,557
2023-04-14	2,454	2,525	2,423	2,514	876,300	2,514
2023-04-13	2,600	2,613	2,580	2,604	148,600	2,604
2023-04-12	2,618	2,633	2,609	2,621	114,400	2,621
2023-04-11	2,655	2,673	2,603	2,618	185,300	2,618
2023-04-10	2,625	2,633	2,596	2,596	169,800	2,596
2023-04-07	2,596	2,605	2,566	2,582	130,400	2,582
2023-04-06	2,656	2,660	2,598	2,607	201,800	2,607
2023-04-05	2,797	2,797	2,691	2,706	219,400	2,706
2023-04-04	2,833	2,874	2,802	2,802	241,000	2,802
2023-04-03	2,811	2,816	2,774	2,808	204,200	2,808
2023-03-31	2,795	2,829	2,757	2,774	234,900	2,774
2023-03-30	2,791	2,804	2,756	2,792	178,300	2,792
2023-03-29	5,520	5,600	5,480	5,600	103,400	2,800
2023-03-28	5,560	5,580	5,530	5,540	56,700	2,770
2023-03-27	5,520	5,520	5,440	5,500	71,800	2,750
2023-03-24	5,450	5,500	5,410	5,460	83,400	2,730
2023-03-23	5,470	5,480	5,430	5,480	38,000	2,740
2023-03-22	5,500	5,530	5,470	5,530	47,500	2,765
2023-03-20	5,440	5,500	5,400	5,400	68,200	2,700
2023-03-17	5,400	5,470	5,370	5,450	52,800	2,725
2023-03-16	5,370	5,400	5,330	5,380	63,900	2,690
2023-03-15	5,460	5,500	5,410	5,470	43,200	2,735
2023-03-14	5,390	5,460	5,280	5,430	121,900	2,715
2023-03-13	5,500	5,520	5,450	5,520	53,600	2,760
2023-03-10	5,580	5,640	5,500	5,510	86,500	2,755
2023-03-09	5,660	5,670	5,540	5,580	77,800	2,790
2023-03-08	5,530	5,600	5,510	5,580	64,300	2,790
2023-03-07	5,510	5,560	5,470	5,490	55,500	2,745
2023-03-06	5,490	5,510	5,430	5,460	60,000	2,730
2023-03-03	5,370	5,480	5,340	5,460	58,200	2,730
2023-03-02	5,420	5,420	5,320	5,350	47,400	2,675
2023-03-01	5,370	5,450	5,360	5,390	58,300	2,695
2023-02-28	5,280	5,420	5,260	5,400	108,600	2,700
2023-02-27	5,130	5,260	5,100	5,260	91,600	2,630
2023-02-24	5,130	5,140	5,060	5,120	129,000	2,560
2023-02-22	5,170	5,170	5,030	5,030	52,400	2,515
2023-02-21	5,190	5,200	5,160	5,170	27,400	2,585
2023-02-20	5,100	5,170	5,090	5,150	49,700	2,575
2023-02-17	5,070	5,110	5,030	5,080	35,800	2,540
2023-02-16	5,010	5,120	5,010	5,110	67,000	2,555
2023-02-15	5,030	5,030	4,950	4,965	41,900	2,482.50
2023-02-14	4,965	4,995	4,950	4,995	43,900	2,497.50
2023-02-13	4,965	4,965	4,870	4,905	50,900	2,452.50
2023-02-10	4,950	5,030	4,925	4,995	91,700	2,497.50
2023-02-09	4,970	4,980	4,925	4,955	65,000	2,477.50
2023-02-08	5,010	5,030	5,000	5,010	36,100	2,505
2023-02-07	5,070	5,100	5,040	5,040	32,500	2,520
2023-02-06	5,090	5,130	5,060	5,060	73,700	2,530
2023-02-03	5,050	5,060	5,010	5,050	60,000	2,525
2023-02-02	5,160	5,170	5,040	5,080	59,700	2,540
2023-02-01	5,050	5,130	5,030	5,120	85,600	2,560
2023-01-31	4,980	5,080	4,945	4,980	132,600	2,490
2023-01-30	5,000	5,020	4,905	4,955	306,700	2,477.50
2023-01-27	5,330	5,330	5,190	5,200	77,700	2,600
2023-01-26	5,230	5,290	5,220	5,280	46,700	2,640
2023-01-25	5,190	5,260	5,190	5,230	33,000	2,615
2023-01-24	5,200	5,280	5,190	5,270	43,900	2,635
2023-01-23	5,100	5,160	5,090	5,140	30,700	2,570
2023-01-20	5,090	5,090	5,030	5,040	16,300	2,520
2023-01-19	5,150	5,150	5,020	5,030	37,100	2,515
2023-01-18	5,020	5,190	5,020	5,160	72,200	2,580
2023-01-17	4,930	4,980	4,930	4,970	65,500	2,485
2023-01-16	5,050	5,050	4,960	4,970	64,300	2,485
2023-01-13	5,090	5,140	5,090	5,110	55,800	2,555
2023-01-12	5,120	5,160	5,080	5,130	44,200	2,565
2023-01-11	4,980	5,120	4,980	5,090	38,300	2,545
2023-01-10	5,040	5,050	4,975	4,995	47,900	2,497.50
2023-01-06	4,945	5,030	4,940	4,985	32,700	2,492.50
2023-01-05	4,875	5,000	4,865	4,995	95,300	2,497.50
2023-01-04	5,100	5,100	4,910	4,920	75,900	2,460

分割・併合履歴： [2023-03-30]1株→2株 [2020-03-30]1株→2株 [2007-12-25]1株→2株