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