7839 (株)SHOEI の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-308648708608687,700217
2008-12-2981885881885519,800213.75
2008-12-2682784081781914,900204.75
2008-12-2582082181081717,200204.25
2008-12-2481982080681011,800202.50
2008-12-228258318248294,900207.25
2008-12-1983584582983013,800207.50
2008-12-1883985283884410,600211
2008-12-1787588083583815,900209.50
2008-12-1687087084187019,800217.50
2008-12-1583986583686522,400216.25
2008-12-1284686882484022,000210
2008-12-1179085078484838,600212
2008-12-1077377676777677,600194
2008-12-0974975774775021,100187.50
2008-12-0874274572573936,400184.75
2008-12-0571573371572244,000180.50
2008-12-0472572671571526,400178.75
2008-12-0374574872873462,700183.50
2008-12-0274676374275031,600187.50
2008-12-0176576876076324,700190.75
2008-11-2875576574975989,700189.75
2008-11-2782184079079525,400198.75
2008-11-2683484682082918,400207.25
2008-11-2583083581683516,900208.75
2008-11-2177581075081026,000202.50
2008-11-2080181078478520,400196.25
2008-11-198228248148146,200203.50
2008-11-1881182180181511,400203.75
2008-11-1782082580081122,800202.75
2008-11-1487289582283068,200207.50
2008-11-1387788786087240,300218
2008-11-1296196191993328,700233.25
2008-11-1195996094595414,400238.50
2008-11-1096097594096121,300240.25
2008-11-0793094490094030,800235
2008-11-0699099095097735,700244.25
2008-11-051,0291,0489911,00234,800250.50
2008-11-041,0021,00295798121,500245.25
2008-10-3189591788091242,800228
2008-10-3082084280583476,900208.50
2008-10-29795805790794100,400198.50
2008-10-2874074071173482,000183.50
2008-10-27795830779783152,600195.75
2008-10-2492092087087949,400219.75
2008-10-231,0001,00094395033,800237.50
2008-10-221,0791,0981,0451,04616,800261.50
2008-10-211,0691,1001,0691,08513,900271.25
2008-10-201,0571,0701,0401,05819,100264.50
2008-10-171,0901,1101,0521,05226,000263
2008-10-161,0851,1351,0551,07929,200269.75
2008-10-151,0701,2001,0601,19441,100298.50
2008-10-141,0501,0501,0501,05015,200262.50
2008-10-1090098087595052,600237.50
2008-10-099501,00493095543,600238.75
2008-10-081,0541,0741,0011,01055,100252.50
2008-10-071,0611,1351,0521,11471,100278.50
2008-10-061,2901,3001,1761,22193,600305.25
2008-10-031,3141,3391,3001,33051,700332.50
2008-10-021,3311,3401,3161,32538,500331.25
2008-10-011,3301,3401,3101,32032,300330
2008-09-301,2881,3301,2811,30783,400326.75
2008-09-291,5191,5201,4071,40873,300352
2008-09-261,5911,6101,5191,53035,300382.50
2008-09-251,6001,6111,5701,57037,800392.50
2008-09-241,7001,7031,6811,70088,200425
2008-09-221,6681,6921,6661,67044,900417.50
2008-09-191,6201,6281,6001,62732,400406.75
2008-09-181,6011,6101,5601,58175,600395.25
2008-09-171,6101,6391,6101,62430,500406
2008-09-161,5661,6391,5501,60354,900400.75
2008-09-121,6731,6731,6581,66622,200416.50
2008-09-111,6991,7101,6671,68920,400422.25
2008-09-101,6901,7001,6801,68839,100422
2008-09-091,7321,7381,6951,72060,400430
2008-09-081,7001,7361,7001,73136,700432.75
2008-09-051,6751,6901,6451,69038,900422.50
2008-09-041,6961,7001,6781,69218,400423
2008-09-031,6851,7111,6751,68762,500421.75
2008-09-021,6901,6951,6741,67936,800419.75
2008-09-011,6201,6971,6201,67835,900419.50
2008-08-291,6321,6321,6171,62632,900406.50
2008-08-281,6301,6311,6191,62541,500406.25
2008-08-271,6401,6451,6251,63030,200407.50
2008-08-261,6301,6351,6151,63028,700407.50
2008-08-251,6221,6541,6201,64022,800410
2008-08-221,7011,7051,6261,639101,300409.75
2008-08-211,7551,7581,7051,71534,800428.75
2008-08-201,7491,7491,7361,74212,000435.50
2008-08-191,7501,7501,7351,74918,600437.25
2008-08-181,7501,7721,7501,75915,400439.75
2008-08-151,7301,7391,7101,73912,300434.75
2008-08-141,7301,7301,7071,72015,600430
2008-08-131,7571,7591,7241,74016,100435
2008-08-121,7241,7701,7231,74929,100437.25
2008-08-111,7151,7281,7051,71536,800428.75
2008-08-081,6711,6711,6351,67129,900417.75
2008-08-071,7101,7191,6651,67135,400417.75
2008-08-061,7021,7051,6901,69223,100423
2008-08-051,7001,7101,6601,67266,600418
2008-08-041,7901,7981,7051,71079,800427.50
2008-08-011,8161,8251,7741,78090,900445
2008-07-311,8711,8861,8201,84649,700461.50
2008-07-301,7921,8451,7801,841107,300460.25
2008-07-291,8181,8191,7281,762257,900440.50
2008-07-281,9952,0101,8781,895160,800473.75
2008-07-252,0202,0201,9501,998136,800499.50
2008-07-242,1652,1802,0802,08099,000520
2008-07-232,0752,1302,0752,12528,800531.25
2008-07-222,0652,0902,0452,06520,400516.25
2008-07-182,1152,1152,0652,06511,900516.25
2008-07-172,0502,0702,0452,05010,300512.50
2008-07-162,0702,0702,0202,04518,500511.25
2008-07-152,0752,0802,0652,0803,600520
2008-07-142,1002,1052,0602,08012,800520
2008-07-112,1002,1202,0902,11520,800528.75
2008-07-102,1202,1202,0902,10016,100525
2008-07-092,1902,1902,1302,13022,400532.50
2008-07-082,1652,1702,1002,13542,700533.75
2008-07-072,0552,1502,0552,12531,700531.25
2008-07-042,0302,0852,0252,04030,700510
2008-07-032,0702,0901,9762,03545,800508.75
2008-07-022,1502,1702,0652,10049,200525
2008-07-012,0952,1402,0802,14056,600535
2008-06-301,9822,0451,9822,03032,800507.50
2008-06-271,9561,9851,9561,98511,000496.25
2008-06-261,9941,9951,9751,98610,500496.50
2008-06-251,9711,9901,9651,98911,300497.25
2008-06-241,9891,9921,9601,97215,700493
2008-06-231,9801,9891,9771,9806,500495
2008-06-201,9721,9851,9601,98019,100495
2008-06-191,9601,9751,9571,9689,200492
2008-06-181,9401,9591,9401,95910,500489.75
2008-06-171,9221,9491,9221,9434,900485.75
2008-06-161,9401,9401,9191,92011,800480
2008-06-131,9331,9331,9111,9234,200480.75
2008-06-121,9021,9091,8991,90317,100475.75
2008-06-111,9381,9391,9141,9275,200481.75
2008-06-101,9331,9451,9101,94015,800485
2008-06-091,9151,9351,9051,91611,600479
2008-06-061,9541,9551,9221,9458,400486.25
2008-06-051,9371,9501,9361,94914,400487.25
2008-06-041,9471,9501,9181,95015,600487.50
2008-06-031,9461,9461,9121,93010,200482.50
2008-06-021,9501,9551,9321,95015,400487.50
2008-05-301,8831,9211,8811,92010,700480
2008-05-291,8811,8951,8601,87912,600469.75
2008-05-281,9081,9141,8601,86822,300467
2008-05-271,9121,9151,9071,90810,600477
2008-05-261,9211,9211,9001,9014,600475.25
2008-05-231,9201,9421,9101,91019,000477.50
2008-05-221,9001,9301,9001,91831,400479.50
2008-05-211,9641,9711,9461,96014,200490
2008-05-201,9851,9931,9671,98326,300495.75
2008-05-191,9951,9951,9801,98027,500495
2008-05-161,9852,0001,9491,96351,700490.75
2008-05-151,9751,9941,9701,98233,500495.50
2008-05-141,9501,9661,9151,94133,700485.25
2008-05-131,8501,9581,8411,94240,000485.50
2008-05-121,8101,8351,8011,8309,600457.50
2008-05-091,8501,8501,8001,8028,000450.50
2008-05-081,7801,8001,7731,8007,600450
2008-05-071,7611,7781,7501,77045,700442.50
2008-05-021,7991,8001,7811,78918,000447.25
2008-05-011,8161,8171,7481,76945,500442.25
2008-04-301,8721,8721,8101,81537,700453.75
2008-04-281,8801,8891,8651,8729,300468
2008-04-251,8641,8951,8641,88017,600470
2008-04-241,8861,8861,8501,86732,100466.75
2008-04-231,9191,9191,8821,88413,900471
2008-04-221,8951,9171,8601,89042,400472.50
2008-04-212,0002,0001,8951,91943,000479.75
2008-04-181,9301,9891,9301,98918,500497.25
2008-04-171,9401,9411,9301,93016,400482.50
2008-04-161,9051,9301,9051,93012,900482.50
2008-04-151,9001,9181,8901,90038,300475
2008-04-141,9001,9011,8951,90034,500475
2008-04-111,9211,9211,9011,90213,200475.50
2008-04-101,9401,9401,9101,9208,700480
2008-04-091,9101,9291,9001,91413,300478.50
2008-04-081,9001,9091,8751,90929,700477.25
2008-04-071,8901,9101,8661,90026,300475
2008-04-041,8951,8951,8661,87538,400468.75
2008-04-031,8901,8901,8651,86510,900466.25
2008-04-021,8951,8951,8651,8907,300472.50
2008-04-011,8961,8961,8551,86511,800466.25
2008-03-311,8791,8791,8261,8668,100466.50
2008-03-281,8001,8551,8001,84911,900462.25
2008-03-271,8451,8451,7901,8228,700455.50
2008-03-261,8501,8501,8331,8505,200462.50
2008-03-251,8421,8421,8101,8266,300456.50
2008-03-241,8501,8501,8011,81014,900452.50
2008-03-211,8501,8601,8291,83042,600457.50
2008-03-191,8751,8751,8351,85521,600463.75
2008-03-181,8001,9001,8001,84018,900460
2008-03-171,9481,9491,8051,83050,500457.50
2008-03-141,8501,9201,8311,92074,500480
2008-03-131,9001,9141,8521,90072,100475
2008-03-121,9101,9151,8601,90043,400475
2008-03-111,7501,8751,7051,87469,400468.50
2008-03-101,7991,7991,7311,76943,200442.25
2008-03-071,7781,8101,7731,80155,600450.25
2008-03-061,8251,8251,7901,80031,600450
2008-03-051,8881,8991,7731,83144,200457.75
2008-03-041,8101,8991,8101,88363,900470.75
2008-03-031,7711,8051,7711,79271,200448
2008-02-291,7501,7751,7301,77534,400443.75
2008-02-281,7001,7801,6801,75844,000439.50
2008-02-271,6901,7191,6901,70268,100425.50
2008-02-261,6401,6851,6401,67543,700418.75
2008-02-251,6511,6781,6291,63194,300407.75
2008-02-221,6671,6841,6641,67754,200419.25
2008-02-211,6881,6971,6701,67051,600417.50
2008-02-201,6901,6901,6681,68336,300420.75
2008-02-191,6501,6951,6501,68943,800422.25
2008-02-181,6801,6801,6241,64555,700411.25
2008-02-151,6991,6991,6661,67028,000417.50
2008-02-141,7001,7001,6701,67617,300419
2008-02-131,7271,7271,6801,68021,200420
2008-02-121,7301,7341,7001,71537,400428.75
2008-02-081,6801,6801,6571,65918,800414.75
2008-02-071,6701,7001,6691,69037,500422.50
2008-02-061,6541,6541,6201,6497,700412.25
2008-02-051,6891,6991,6751,67523,100418.75
2008-02-041,6741,6901,6511,6758,500418.75
2008-02-011,7001,7001,6211,67534,900418.75
2008-01-311,6851,7021,6801,68123,200420.25
2008-01-301,6851,6941,6601,68022,000420
2008-01-291,6851,6851,6501,65913,400414.75
2008-01-281,6801,6901,6251,68526,200421.25
2008-01-251,6951,7421,6521,72936,700432.25
2008-01-241,6801,6951,5951,67552,700418.75
2008-01-231,5771,7021,5771,680102,900420
2008-01-221,6001,6001,5451,59468,700398.50
2008-01-211,5701,6301,5501,62943,100407.25
2008-01-181,5201,5741,5201,57019,500392.50
2008-01-171,4901,5501,4901,55022,000387.50
2008-01-161,5191,5191,4511,47017,700367.50
2008-01-151,5601,5601,4751,49919,100374.75
2008-01-111,5681,5701,5511,5663,500391.50
2008-01-101,5651,5701,5601,5628,300390.50
2008-01-091,6101,6101,5601,57026,000392.50
2008-01-081,6501,6501,6101,61118,100402.75
2008-01-071,6751,6751,6051,65012,800412.50
2008-01-041,6901,7101,6151,6908,000422.50

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