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
