7839 (株)SHOEI の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-035,1805,2905,1505,28067,5005,280
2022-09-305,1905,2505,1505,23098,1005,230
2022-09-295,1005,2105,0805,21096,6005,210
2022-09-285,1805,2205,0805,140101,4005,140
2022-09-275,2005,2405,1605,19073,4005,190
2022-09-265,2405,2705,1305,140104,3005,140
2022-09-225,2705,3805,2705,36055,6005,360
2022-09-215,2805,3805,2605,36054,7005,360
2022-09-205,3505,4205,3105,36047,2005,360
2022-09-165,4205,4305,3205,33045,7005,330
2022-09-155,4205,5005,4005,43055,1005,430
2022-09-145,3605,5105,3605,44051,4005,440
2022-09-135,5405,6205,5105,57045,6005,570
2022-09-125,4905,5905,4205,57074,5005,570
2022-09-095,3805,4605,3805,40079,2005,400
2022-09-085,3805,4305,3405,42087,7005,420
2022-09-075,3005,3005,2205,28095,1005,280
2022-09-065,3405,4205,3005,33055,1005,330
2022-09-055,3905,4005,3305,37068,8005,370
2022-09-025,4805,5205,4305,46056,6005,460
2022-09-015,4505,5205,4505,48056,4005,480
2022-08-315,5005,5705,4605,55070,0005,550
2022-08-305,5305,5905,4705,55066,8005,550
2022-08-295,4005,4905,4005,44061,4005,440
2022-08-265,5405,6305,5405,60048,5005,600
2022-08-255,4505,5005,4205,50046,0005,500
2022-08-245,4205,5005,4005,40056,0005,400
2022-08-235,5905,6105,4805,48079,1005,480
2022-08-225,6405,7305,6005,67082,1005,670
2022-08-195,7705,8005,6705,690124,2005,690
2022-08-185,7805,8005,7205,79057,9005,790
2022-08-175,8305,8705,7405,77073,8005,770
2022-08-165,7205,7505,6805,73099,5005,730
2022-08-155,7905,7905,7005,73078,9005,730
2022-08-125,7905,7905,7005,77088,8005,770
2022-08-105,6505,7205,6105,71049,6005,710
2022-08-095,7705,7705,6805,71080,3005,710
2022-08-085,8505,8505,7505,83093,4005,830
2022-08-055,8705,9605,8605,95072,6005,950
2022-08-045,9905,9905,8505,89063,2005,890
2022-08-035,8105,9605,7605,910138,2005,910
2022-08-025,6705,7705,6405,73059,8005,730
2022-08-015,7305,7505,6705,72084,9005,720
2022-07-295,5805,7205,5505,680184,1005,680
2022-07-285,5805,6005,2805,450312,2005,450
2022-07-275,6105,6105,4705,500184,5005,500
2022-07-265,7505,7705,6705,67080,8005,670
2022-07-255,6905,7905,6405,74095,9005,740
2022-07-225,5705,7105,5605,68097,9005,680
2022-07-215,6105,6505,5605,57067,0005,570
2022-07-205,6305,6605,5405,650146,3005,650
2022-07-195,4605,5905,4105,550113,5005,550
2022-07-155,4105,4905,3305,43061,8005,430
2022-07-145,3205,4605,3105,43072,1005,430
2022-07-135,3405,4405,3405,38052,8005,380
2022-07-125,3805,4205,3305,37071,9005,370
2022-07-115,4805,5005,3605,38071,9005,380
2022-07-085,3505,4405,3205,36091,3005,360
2022-07-075,2605,3505,2605,33041,8005,330
2022-07-065,2805,3005,2105,24045,8005,240
2022-07-055,2905,3305,2605,31039,0005,310
2022-07-045,3305,3505,2305,26052,5005,260
2022-07-015,2805,3505,2105,22080,3005,220
2022-06-305,3605,4105,3105,31096,5005,310
2022-06-295,3405,3705,2905,35050,6005,350
2022-06-285,2305,3505,1805,35079,2005,350
2022-06-275,3105,3105,1705,28062,4005,280
2022-06-245,1105,2605,1105,25071,7005,250
2022-06-235,0805,1505,0705,11062,5005,110
2022-06-225,1705,1805,0705,10057,5005,100
2022-06-215,0505,1104,9955,08050,4005,080
2022-06-205,0505,0504,8304,90584,0004,905
2022-06-174,9054,9804,8654,95069,9004,950
2022-06-165,1205,1505,0705,10038,9005,100
2022-06-155,0405,0804,9955,02059,3005,020
2022-06-144,9755,0104,8855,010101,4005,010
2022-06-135,0505,1005,0105,06062,5005,060
2022-06-105,1405,1905,1005,15053,1005,150
2022-06-095,1005,2105,0705,14076,9005,140
2022-06-084,9755,1204,9755,10090,4005,100
2022-06-074,8204,9404,7754,91551,0004,915
2022-06-064,7104,7954,7004,76048,2004,760
2022-06-034,8554,8554,7654,78064,7004,780
2022-06-024,8354,8354,7554,80050,9004,800
2022-06-014,8304,8404,7754,83554,2004,835
2022-05-314,7904,8554,7504,830120,5004,830
2022-05-304,7654,8604,7554,85594,3004,855
2022-05-274,6704,6704,5254,62594,3004,625
2022-05-264,7104,7354,5804,63584,6004,635
2022-05-254,7504,7704,6454,660116,7004,660
2022-05-244,9654,9654,8154,82077,0004,820
2022-05-234,9855,0204,9255,00073,6005,000
2022-05-204,9855,0004,8954,955100,7004,955
2022-05-194,7005,0404,6755,000195,0005,000
2022-05-184,7804,8154,7204,76560,0004,765
2022-05-174,6904,8004,6904,78568,9004,785
2022-05-164,8054,8054,5954,670111,9004,670
2022-05-134,6904,8504,6804,80579,3004,805
2022-05-124,6104,7404,5804,675124,1004,675
2022-05-114,6254,7004,5854,59566,3004,595
2022-05-104,6954,7254,6054,69590,7004,695
2022-05-094,7704,8104,6654,76572,3004,765
2022-05-064,9654,9654,8054,80586,0004,805
2022-05-024,8954,9704,8454,895113,9004,895
2022-04-284,5704,8354,4754,825217,1004,825
2022-04-274,7004,8054,6704,780144,4004,780
2022-04-264,7654,8504,7254,84079,0004,840
2022-04-254,7054,7704,6804,705101,9004,705
2022-04-224,8354,8904,8154,845105,2004,845
2022-04-214,7654,8604,7554,835109,6004,835
2022-04-204,7804,8454,7404,765117,4004,765
2022-04-194,7454,8354,7354,78075,0004,780
2022-04-184,5904,7354,5804,72062,1004,720
2022-04-154,6004,6854,5604,66063,3004,660
2022-04-144,7054,7154,6554,69041,8004,690
2022-04-134,6254,7404,5954,720110,8004,720
2022-04-124,6354,6804,5554,58092,0004,580
2022-04-114,6304,7404,5754,660112,0004,660
2022-04-084,5904,6354,5304,56073,6004,560
2022-04-074,5904,6354,5504,62565,0004,625
2022-04-064,6154,6204,5254,60054,6004,600
2022-04-054,6954,7004,6154,66556,1004,665
2022-04-044,5454,6404,4854,64053,2004,640
2022-04-014,5154,5854,4454,55051,0004,550
2022-03-314,6454,7054,5854,58569,3004,585
2022-03-304,6654,7204,5854,675111,3004,675
2022-03-294,3804,6404,3804,605158,5004,605
2022-03-284,3804,4454,3304,38054,3004,380
2022-03-254,4204,4404,3454,38092,2004,380
2022-03-244,1804,3754,1754,35598,1004,355
2022-03-234,1754,2804,1454,230107,3004,230
2022-03-224,0554,0703,9804,03583,3004,035
2022-03-184,0404,0853,9904,02087,0004,020
2022-03-174,0754,1054,0054,06074,7004,060
2022-03-164,0404,0403,8953,94071,6003,940
2022-03-153,8103,9903,8103,97563,4003,975
2022-03-143,8903,9153,7703,80581,1003,805
2022-03-113,9554,0003,8103,85061,9003,850
2022-03-104,0954,1004,0304,07553,5004,075
2022-03-093,9503,9803,8553,88555,0003,885
2022-03-083,9554,0503,8653,90586,2003,905
2022-03-074,1154,1153,9104,02591,0004,025
2022-03-044,3604,3654,2104,24566,4004,245
2022-03-034,3954,4654,3704,41086,7004,410
2022-03-024,4804,5204,3454,345100,9004,345
2022-03-014,6004,6754,5854,60588,8004,605
2022-02-284,4954,5654,4504,55060,1004,550
2022-02-254,4954,5154,3504,485114,6004,485
2022-02-244,4404,6154,4304,495194,3004,495
2022-02-224,5204,5404,4604,51054,9004,510
2022-02-214,5004,6304,4554,59049,0004,590
2022-02-184,4704,5854,4354,55069,8004,550
2022-02-174,6404,6404,4904,54041,8004,540
2022-02-164,6104,6754,5304,65089,7004,650
2022-02-154,6104,6104,4504,47074,4004,470
2022-02-144,4704,6104,4304,540143,4004,540
2022-02-104,5804,6154,5254,61077,1004,610
2022-02-094,3954,5254,3804,51072,3004,510
2022-02-084,3404,3904,2754,35578,8004,355
2022-02-074,3254,4104,3204,37558,2004,375
2022-02-044,3504,3904,2654,35069,1004,350
2022-02-034,4454,4654,3704,38563,2004,385
2022-02-024,3504,5004,3504,48587,7004,485
2022-02-014,4054,4404,3254,36096,1004,360
2022-01-314,3104,4304,3104,385102,3004,385
2022-01-284,3904,3954,2104,315192,8004,315
2022-01-274,6304,6304,2304,385483,4004,385
2022-01-264,0754,1554,0704,120117,7004,120
2022-01-254,1304,1804,0304,060100,7004,060
2022-01-244,1254,1554,0854,15090,7004,150
2022-01-214,1204,2054,0904,19569,2004,195
2022-01-204,1804,2704,1504,24580,5004,245
2022-01-194,3704,4254,1654,185116,9004,185
2022-01-184,3804,5104,3354,440135,9004,440
2022-01-174,4904,5204,3554,38067,8004,380
2022-01-144,4504,5054,3604,485124,2004,485
2022-01-134,5454,5704,4404,44038,9004,440
2022-01-124,4054,5854,3654,53065,3004,530
2022-01-114,4604,4604,3204,35552,8004,355
2022-01-074,5704,6654,4604,485114,8004,485
2022-01-064,6654,6854,4954,500103,5004,500
2022-01-054,7004,9504,6204,735199,8004,735
2022-01-044,6004,6554,5054,650138,8004,650

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