7839 (株)SHOEI の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	965	986	965	986	22,800	246.50
2009-12-29	960	962	951	958	6,400	239.50
2009-12-28	960	964	950	962	7,100	240.50
2009-12-25	950	955	944	950	8,500	237.50
2009-12-24	950	950	940	948	8,100	237
2009-12-22	950	950	937	949	9,700	237.25
2009-12-21	950	950	940	941	10,700	235.25
2009-12-18	940	950	940	950	12,500	237.50
2009-12-17	945	945	940	943	23,500	235.75
2009-12-16	937	945	935	940	16,300	235
2009-12-15	935	935	915	924	2,400	231
2009-12-14	930	940	925	932	14,400	233
2009-12-11	925	930	906	909	5,200	227.25
2009-12-10	935	935	922	922	1,700	230.50
2009-12-09	929	935	929	931	6,000	232.75
2009-12-08	910	940	910	930	12,400	232.50
2009-12-07	910	923	903	910	17,500	227.50
2009-12-04	910	913	902	905	6,800	226.25
2009-12-03	900	918	900	913	8,000	228.25
2009-12-02	900	910	896	910	5,300	227.50
2009-12-01	899	906	880	900	17,500	225
2009-11-30	895	899	880	895	5,700	223.75
2009-11-27	895	900	880	899	11,300	224.75
2009-11-26	900	900	899	900	1,000	225
2009-11-25	880	905	880	900	9,500	225
2009-11-24	910	910	890	895	6,600	223.75
2009-11-20	880	890	871	875	27,200	218.75
2009-11-19	870	879	860	875	6,400	218.75
2009-11-18	900	905	890	890	6,300	222.50
2009-11-17	910	920	910	910	5,800	227.50
2009-11-16	920	924	915	915	7,500	228.75
2009-11-13	910	922	910	920	17,900	230
2009-11-12	945	945	911	915	10,800	228.75
2009-11-11	946	949	940	948	3,400	237
2009-11-10	945	946	943	945	39,700	236.25
2009-11-09	940	940	939	939	8,300	234.75
2009-11-06	940	940	922	930	5,500	232.50
2009-11-05	934	935	933	934	2,900	233.50
2009-11-04	921	930	921	925	8,700	231.25
2009-11-02	920	921	920	921	4,500	230.25
2009-10-30	924	928	924	924	4,000	231
2009-10-29	921	925	920	920	6,200	230
2009-10-28	925	926	920	925	12,500	231.25
2009-10-27	926	926	920	920	5,900	230
2009-10-26	924	926	920	926	9,400	231.50
2009-10-23	914	928	911	924	2,700	231
2009-10-22	910	930	910	911	4,700	227.75
2009-10-21	915	925	910	915	15,200	228.75
2009-10-20	925	927	920	925	10,400	231.25
2009-10-19	937	938	921	928	59,300	232
2009-10-16	945	945	937	940	14,000	235
2009-10-15	950	950	941	943	6,200	235.75
2009-10-14	951	957	950	952	4,200	238
2009-10-13	954	960	950	951	10,900	237.75
2009-10-09	968	974	952	954	10,300	238.50
2009-10-08	976	976	973	974	1,500	243.50
2009-10-07	977	988	973	981	4,400	245.25
2009-10-06	977	990	970	987	13,500	246.75
2009-10-05	971	987	963	984	18,200	246
2009-10-02	968	972	961	972	10,200	243
2009-10-01	982	988	980	988	16,400	247
2009-09-30	980	990	980	981	15,400	245.25
2009-09-29	960	985	960	981	34,100	245.25
2009-09-28	965	975	926	949	25,500	237.25
2009-09-25	985	990	980	985	48,000	246.25
2009-09-24	993	1,010	990	1,007	29,500	251.75
2009-09-18	1,010	1,010	989	992	18,200	248
2009-09-17	989	994	980	990	21,200	247.50
2009-09-16	996	997	991	992	16,000	248
2009-09-15	987	1,005	987	1,000	18,000	250
2009-09-14	990	1,020	984	990	32,900	247.50
2009-09-11	987	992	985	992	13,300	248
2009-09-10	980	986	970	984	9,500	246
2009-09-09	981	983	965	976	12,100	244
2009-09-08	985	988	976	983	7,400	245.75
2009-09-07	985	989	985	985	9,300	246.25
2009-09-04	990	990	975	980	8,700	245
2009-09-03	985	990	978	985	8,000	246.25
2009-09-02	990	997	983	997	13,600	249.25
2009-09-01	995	1,004	970	1,004	16,400	251
2009-08-31	998	1,002	985	990	43,400	247.50
2009-08-28	993	998	990	998	18,500	249.50
2009-08-27	986	998	985	990	19,100	247.50
2009-08-26	951	989	951	984	32,600	246
2009-08-25	976	981	970	971	18,100	242.75
2009-08-24	934	970	934	970	34,100	242.50
2009-08-21	945	947	930	944	31,000	236
2009-08-20	932	946	925	946	19,600	236.50
2009-08-19	927	930	921	928	6,700	232
2009-08-18	925	945	912	925	10,100	231.25
2009-08-17	920	941	916	925	15,600	231.25
2009-08-14	925	932	920	922	66,300	230.50
2009-08-13	905	915	899	915	26,300	228.75
2009-08-12	904	910	892	910	28,400	227.50
2009-08-11	908	910	901	906	9,500	226.50
2009-08-10	906	908	901	908	14,700	227
2009-08-07	906	910	900	905	20,000	226.25
2009-08-06	916	918	898	916	21,400	229
2009-08-05	906	916	898	906	18,200	226.50
2009-08-04	900	910	890	902	79,500	225.50
2009-08-03	900	902	895	901	13,500	225.25
2009-07-31	903	903	888	902	26,100	225.50
2009-07-30	898	905	895	903	10,400	225.75
2009-07-29	881	908	870	908	78,800	227
2009-07-28	903	907	895	900	51,900	225
2009-07-27	898	910	897	908	53,300	227
2009-07-24	893	896	886	890	35,700	222.50
2009-07-23	893	897	890	892	25,600	223
2009-07-22	895	896	891	893	20,900	223.25
2009-07-21	895	905	890	895	35,100	223.75
2009-07-17	896	902	889	889	17,900	222.25
2009-07-16	911	911	891	899	16,200	224.75
2009-07-15	903	905	892	900	12,800	225
2009-07-14	899	905	892	904	26,600	226
2009-07-13	910	920	880	889	28,300	222.25
2009-07-10	928	928	910	915	21,100	228.75
2009-07-09	930	930	919	929	36,700	232.25
2009-07-08	935	935	930	930	16,000	232.50
2009-07-07	939	941	939	939	21,400	234.75
2009-07-06	945	955	936	944	22,800	236
2009-07-03	935	949	932	945	10,700	236.25
2009-07-02	952	952	940	940	16,600	235
2009-07-01	942	949	939	949	24,800	237.25
2009-06-30	934	950	934	945	19,500	236.25
2009-06-29	940	940	931	932	12,900	233
2009-06-26	935	935	921	931	12,100	232.75
2009-06-25	921	926	918	921	13,000	230.25
2009-06-24	918	924	915	916	8,900	229
2009-06-23	927	928	916	918	8,100	229.50
2009-06-22	917	927	917	927	5,100	231.75
2009-06-19	919	924	915	915	7,300	228.75
2009-06-18	919	922	915	916	13,600	229
2009-06-17	924	924	917	919	18,300	229.75
2009-06-16	937	937	928	928	14,000	232
2009-06-15	930	940	924	938	20,500	234.50
2009-06-12	925	925	916	921	12,000	230.25
2009-06-11	915	925	915	915	26,100	228.75
2009-06-10	918	923	912	915	22,300	228.75
2009-06-09	920	923	916	918	20,700	229.50
2009-06-08	919	919	908	914	18,300	228.50
2009-06-05	920	921	905	907	24,000	226.75
2009-06-04	925	925	910	912	18,900	228
2009-06-03	912	929	911	917	20,700	229.25
2009-06-02	909	919	906	911	26,300	227.75
2009-06-01	895	901	890	900	15,200	225
2009-05-29	892	895	886	886	8,700	221.50
2009-05-28	889	895	883	884	17,700	221
2009-05-27	882	899	882	888	25,800	222
2009-05-26	901	901	892	892	9,900	223
2009-05-25	892	902	888	901	5,300	225.25
2009-05-22	893	903	886	894	10,000	223.50
2009-05-21	904	904	895	896	9,300	224
2009-05-20	897	900	895	899	3,300	224.75
2009-05-19	890	896	889	894	6,200	223.50
2009-05-18	901	901	887	887	13,400	221.75
2009-05-15	890	901	890	892	10,100	223
2009-05-14	886	900	886	900	5,200	225
2009-05-13	902	905	890	895	19,200	223.75
2009-05-12	916	916	902	905	10,700	226.25
2009-05-11	911	915	900	915	7,900	228.75
2009-05-08	901	909	900	901	23,200	225.25
2009-05-07	913	915	900	900	51,500	225
2009-05-01	905	914	903	905	14,800	226.25
2009-04-30	908	929	896	914	15,400	228.50
2009-04-28	909	909	890	898	12,100	224.50
2009-04-27	905	920	900	905	15,900	226.25
2009-04-24	910	916	903	914	15,100	228.50
2009-04-23	918	918	901	910	13,000	227.50
2009-04-22	906	920	901	908	24,300	227
2009-04-21	931	934	910	916	23,900	229
2009-04-20	939	949	933	948	14,500	237
2009-04-17	941	949	931	939	13,700	234.75
2009-04-16	950	950	935	950	9,600	237.50
2009-04-15	930	954	930	950	12,100	237.50
2009-04-14	945	945	920	930	30,200	232.50
2009-04-13	940	950	938	940	33,500	235
2009-04-10	901	924	900	924	19,900	231
2009-04-09	895	896	891	894	8,000	223.50
2009-04-08	888	898	886	890	11,200	222.50
2009-04-07	880	886	880	885	3,700	221.25
2009-04-06	880	920	880	886	22,300	221.50
2009-04-03	870	870	854	860	16,500	215
2009-04-02	838	849	838	849	3,500	212.25
2009-04-01	836	838	825	835	9,200	208.75
2009-03-31	842	842	836	840	6,400	210
2009-03-30	851	855	851	852	14,000	213
2009-03-27	860	866	854	856	10,500	214
2009-03-26	851	870	848	860	15,500	215
2009-03-25	851	855	845	851	11,600	212.75
2009-03-24	841	855	841	850	13,600	212.50
2009-03-23	835	850	830	837	10,200	209.25
2009-03-19	840	840	828	840	11,500	210
2009-03-18	820	825	819	820	5,600	205
2009-03-17	820	820	812	817	7,300	204.25
2009-03-16	815	816	811	816	5,800	204
2009-03-13	800	818	800	815	6,200	203.75
2009-03-12	828	828	780	800	22,300	200
2009-03-11	810	828	809	828	6,300	207
2009-03-10	808	811	805	809	5,300	202.25
2009-03-09	809	810	805	806	5,400	201.50
2009-03-06	807	810	806	808	3,000	202
2009-03-05	819	827	810	816	2,400	204
2009-03-04	819	829	803	828	12,400	207
2009-03-03	830	838	820	829	7,500	207.25
2009-03-02	843	844	830	830	8,100	207.50
2009-02-27	845	845	831	843	4,600	210.75
2009-02-26	857	858	831	848	5,700	212
2009-02-25	859	860	850	852	15,900	213
2009-02-24	829	829	815	818	2,200	204.50
2009-02-23	822	830	821	830	3,400	207.50
2009-02-20	853	853	842	842	1,600	210.50
2009-02-19	840	851	840	850	7,600	212.50
2009-02-18	852	852	849	850	6,800	212.50
2009-02-17	852	855	850	855	23,800	213.75
2009-02-16	852	853	851	852	8,300	213
2009-02-13	854	855	851	853	3,200	213.25
2009-02-12	853	857	852	857	11,200	214.25
2009-02-10	850	858	845	853	9,300	213.25
2009-02-09	850	859	819	850	30,000	212.50
2009-02-06	847	850	835	849	5,900	212.25
2009-02-05	836	855	836	846	20,800	211.50
2009-02-04	822	836	822	836	11,400	209
2009-02-03	822	826	819	820	4,100	205
2009-02-02	821	822	813	821	5,900	205.25
2009-01-30	815	821	815	821	4,900	205.25
2009-01-29	820	831	819	819	13,400	204.75
2009-01-28	796	810	794	804	17,300	201
2009-01-27	766	780	765	771	16,000	192.75
2009-01-26	800	801	775	775	15,600	193.75
2009-01-23	810	812	802	802	18,000	200.50
2009-01-22	830	830	811	820	14,900	205
2009-01-21	830	835	820	827	22,400	206.75
2009-01-20	855	855	821	830	11,800	207.50
2009-01-19	850	861	845	860	8,200	215
2009-01-16	863	870	850	855	14,800	213.75
2009-01-15	860	900	850	862	28,900	215.50
2009-01-14	880	900	880	880	10,300	220
2009-01-13	900	905	880	880	16,800	220
2009-01-09	910	910	890	900	10,400	225
2009-01-08	910	910	900	904	12,400	226
2009-01-07	890	929	886	926	30,300	231.50
2009-01-06	880	885	870	884	16,900	221
2009-01-05	868	880	868	878	5,400	219.50

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