7839 (株)SHOEI の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,700	1,700	1,671	1,700	4,400	425
2007-12-27	1,665	1,691	1,660	1,686	6,000	421.50
2007-12-26	1,698	1,698	1,664	1,671	8,200	417.75
2007-12-25	1,750	1,750	1,675	1,675	11,700	418.75
2007-12-21	3,300	3,350	3,240	3,350	10,500	418.75
2007-12-20	3,440	3,450	3,300	3,350	12,100	418.75
2007-12-19	3,400	3,490	3,390	3,440	13,000	430
2007-12-18	3,350	3,390	3,310	3,370	13,600	421.25
2007-12-17	3,350	3,390	3,310	3,370	16,200	421.25
2007-12-14	3,300	3,340	3,290	3,300	11,700	412.50
2007-12-13	3,230	3,280	3,210	3,280	9,600	410
2007-12-12	3,170	3,200	3,160	3,200	4,400	400
2007-12-11	3,170	3,200	3,150	3,170	18,400	396.25
2007-12-10	3,200	3,220	3,150	3,170	18,000	396.25
2007-12-07	3,150	3,190	3,150	3,170	5,000	396.25
2007-12-06	3,140	3,150	3,120	3,140	10,100	392.50
2007-12-05	3,140	3,140	3,100	3,130	6,300	391.25
2007-12-04	3,130	3,130	3,080	3,090	5,300	386.25
2007-12-03	3,080	3,150	3,070	3,080	6,700	385
2007-11-30	3,050	3,110	3,020	3,080	6,800	385
2007-11-29	3,040	3,070	3,020	3,050	1,600	381.25
2007-11-28	2,980	3,050	2,980	3,000	19,200	375
2007-11-27	2,975	2,975	2,960	2,970	5,400	371.25
2007-11-26	3,070	3,100	2,970	2,970	11,100	371.25
2007-11-22	3,010	3,050	3,000	3,050	9,700	381.25
2007-11-21	3,000	3,060	3,000	3,040	6,500	380
2007-11-20	3,150	3,150	2,950	3,050	17,200	381.25
2007-11-19	3,010	3,150	3,000	3,150	14,200	393.75
2007-11-16	3,080	3,090	3,030	3,060	9,900	382.50
2007-11-15	3,080	3,100	3,050	3,070	47,300	383.75
2007-11-14	2,910	3,030	2,910	3,020	35,200	377.50
2007-11-13	2,790	2,880	2,780	2,870	10,800	358.75
2007-11-12	2,860	2,860	2,750	2,780	10,500	347.50
2007-11-09	2,875	2,930	2,875	2,890	12,300	361.25
2007-11-08	2,905	2,950	2,900	2,930	6,400	366.25
2007-11-07	2,950	2,990	2,930	2,960	17,100	370
2007-11-06	2,935	2,950	2,900	2,925	15,800	365.63
2007-11-05	2,875	2,945	2,860	2,920	7,000	365
2007-11-02	2,895	2,900	2,810	2,900	8,500	362.50
2007-11-01	2,935	2,935	2,905	2,910	14,700	363.75
2007-10-31	2,855	2,900	2,850	2,895	4,800	361.88
2007-10-30	2,820	2,850	2,810	2,820	9,200	352.50
2007-10-29	2,875	2,875	2,820	2,820	2,100	352.50
2007-10-26	2,785	2,785	2,765	2,770	3,700	346.25
2007-10-25	2,800	2,840	2,770	2,780	7,000	347.50
2007-10-24	2,835	2,850	2,785	2,790	9,500	348.75
2007-10-23	2,805	2,825	2,795	2,805	8,600	350.63
2007-10-22	2,825	2,825	2,775	2,810	10,100	351.25
2007-10-19	2,870	2,885	2,865	2,865	10,100	358.13
2007-10-18	2,870	2,900	2,870	2,875	9,100	359.38
2007-10-17	2,875	2,930	2,865	2,865	2,400	358.13
2007-10-16	2,935	2,935	2,875	2,875	9,300	359.38
2007-10-15	2,960	2,960	2,905	2,915	4,200	364.38
2007-10-12	2,930	2,930	2,885	2,890	13,000	361.25
2007-10-11	2,970	2,970	2,890	2,925	12,500	365.63
2007-10-10	2,970	2,970	2,945	2,965	8,800	370.63
2007-10-09	2,960	2,970	2,940	2,950	7,900	368.75
2007-10-05	2,905	2,950	2,905	2,925	12,800	365.63
2007-10-04	2,895	2,905	2,895	2,895	4,100	361.88
2007-10-03	2,905	2,905	2,885	2,895	5,800	361.88
2007-10-02	2,900	2,950	2,890	2,920	11,200	365
2007-10-01	2,900	2,920	2,890	2,890	6,800	361.25
2007-09-28	2,965	2,980	2,910	2,915	5,800	364.38
2007-09-27	2,895	2,975	2,885	2,950	3,800	368.75
2007-09-26	2,880	2,880	2,830	2,870	2,300	358.75
2007-09-25	2,895	2,895	2,820	2,890	4,000	361.25
2007-09-21	2,965	2,965	2,885	2,920	8,100	365
2007-09-20	2,920	2,930	2,870	2,885	9,900	360.63
2007-09-19	2,855	2,920	2,850	2,880	19,100	360
2007-09-18	2,790	2,815	2,735	2,775	14,900	346.88
2007-09-14	2,755	2,755	2,700	2,710	17,600	338.75
2007-09-13	2,810	2,810	2,700	2,700	27,900	337.50
2007-09-12	2,900	2,900	2,825	2,830	8,800	353.75
2007-09-11	2,930	2,930	2,820	2,825	17,200	353.13
2007-09-10	3,000	3,000	2,910	2,935	4,300	366.88
2007-09-07	3,050	3,070	3,000	3,050	1,800	381.25
2007-09-06	3,000	3,000	3,000	3,000	100	375
2007-09-05	3,070	3,070	3,030	3,030	900	378.75

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