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 |
---|---|---|---|---|---|---|
2023-06-08 | 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