7839 (株)SHOEI の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3073073873073610,900184
2010-12-297267347267334,600183.25
2010-12-287307367287316,300182.75
2010-12-2772873772573015,200182.50
2010-12-247297317297313,100182.75
2010-12-227297327287304,600182.50
2010-12-217307317277301,400182.50
2010-12-207277337277309,700182.50
2010-12-177307337277306,000182.50
2010-12-167287297277293,700182.25
2010-12-157317337297304,400182.50
2010-12-147317347307316,000182.75
2010-12-137337377307303,300182.50
2010-12-107307507307405,200185
2010-12-097307407307392,000184.75
2010-12-087277407267305,000182.50
2010-12-077277307267261,700181.50
2010-12-067307337257255,100181.25
2010-12-037307327277293,700182.25
2010-12-027357377307301,600182.50
2010-12-017277357267356,100183.75
2010-11-307277277277271,400181.75
2010-11-297307307277301,100182.50
2010-11-267317407267265,700181.50
2010-11-257347347297291,200182.25
2010-11-247307487277352,600183.75
2010-11-227277317277284,800182
2010-11-1973275472973115,800182.75
2010-11-187257377257325,800183
2010-11-177357367207254,100181.25
2010-11-167227457227363,600184
2010-11-157347357207215,000180.25
2010-11-127257267257263,700181.50
2010-11-117257257257251,400181.25
2010-11-107257257117254,800181.25
2010-11-097137257137254,200181.25
2010-11-0870271270171112,700177.75
2010-11-057027207017019,900175.25
2010-11-0470470569969912,300174.75
2010-11-027127127047044,100176
2010-11-017307307127124,800178
2010-10-2974674672772921,800182.25
2010-10-287637637607618,700190.25
2010-10-277657667627633,000190.75
2010-10-267707707687681,800192
2010-10-257727727697696,400192.25
2010-10-227717727717722,200193
2010-10-217807807717711,900192.75
2010-10-207857857707763,100194
2010-10-197827897807866,500196.50
2010-10-187987987827863,300196.50
2010-10-158008007917981,900199.50
2010-10-14799800777800800200
2010-10-137838007707997,300199.75
2010-10-127907987757981,200199.50
2010-10-087807907807903,300197.50
2010-10-077737887737803,500195
2010-10-067757757717724,700193
2010-10-057907907777774,200194.25
2010-10-047927927897903,100197.50
2010-10-017957967947953,200198.75
2010-09-308028107947954,100198.75
2010-09-298178178008025,300200.50
2010-09-288118177918179,300204.25
2010-09-278448488378468,800211.50
2010-09-248398458308445,700211
2010-09-228258368258361,900209
2010-09-218258278258252,000206.25
2010-09-178288288268262,800206.50
2010-09-168248308248291,000207.25
2010-09-158278358228228,000205.50
2010-09-148188338188309,100207.50
2010-09-138318378318326,200208
2010-09-1083084483084212,100210.50
2010-09-0983083883083210,600208
2010-09-088358388308385,400209.50
2010-09-078358358308315,300207.75
2010-09-068328458308395,500209.75
2010-09-0383084583084032,600210
2010-09-028458478408458,600211.25
2010-09-018458508408463,100211.50
2010-08-318458508308506,400212.50
2010-08-308468578468504,600212.50
2010-08-278508528458506,200212.50
2010-08-268508558458553,800213.75
2010-08-258508668458536,600213.25
2010-08-248528798458655,100216.25
2010-08-238458558408552,300213.75
2010-08-208508528498492,300212.25
2010-08-1984885284585011,500212.50
2010-08-188458508408508,800212.50
2010-08-178498518498495,300212.25
2010-08-168348508348459,100211.25
2010-08-1384585084584511,500211.25
2010-08-128288458258456,600211.25
2010-08-118448458408451,600211.25
2010-08-108308418108407,800210
2010-08-098278328188253,000206.25
2010-08-068258278178182,300204.50
2010-08-0581782481581710,100204.25
2010-08-048178198148154,300203.75
2010-08-038358358158174,400204.25
2010-08-028308508008206,800205
2010-07-308598608518548,600213.50
2010-07-298608608578572,500214.25
2010-07-288608628598604,500215
2010-07-278608608588601,900215
2010-07-268658708598597,200214.75
2010-07-238608688608635,500215.75
2010-07-228608688558583,800214.50
2010-07-218578648578621,200215.50
2010-07-208658678558573,100214.25
2010-07-168688708668675,000216.75
2010-07-158738738678674,400216.75
2010-07-14874875870874800218.50
2010-07-138718758688683,800217
2010-07-128808858718755,300218.75
2010-07-098758758678707,800217.50
2010-07-0888089387288015,800220
2010-07-078898898808805,900220
2010-07-068918918888906,600222.50
2010-07-058919008918924,200223
2010-07-029009008918985,200224.50
2010-07-01900904898898700224.50
2010-06-308969008949002,100225
2010-06-298999028958986,900224.50
2010-06-288998998958973,300224.25
2010-06-258969008968992,100224.75
2010-06-249059098959009,700225
2010-06-239109109029055,400226.25
2010-06-229199199059054,200226.25
2010-06-2190591090090513,200226.25
2010-06-189259259139131,900228.25
2010-06-179299299159252,700231.25
2010-06-169269299209293,100232.25
2010-06-159199249199242,600231
2010-06-1491492691491915,600229.75
2010-06-119279299269291,000232.25
2010-06-109159279119274,300231.75
2010-06-099219219139151,200228.75
2010-06-089109199059195,700229.75
2010-06-079179289109204,000230
2010-06-0492993092793014,000232.50
2010-06-039259259199252,300231.25
2010-06-029289289019234,800230.75
2010-06-019219229219222,100230.50
2010-05-319309309139131,000228.25
2010-05-289169309169305,400232.50
2010-05-279109159109105,700227.50
2010-05-269159259119158,500228.75
2010-05-259159169129135,300228.25
2010-05-249189219149176,800229.25
2010-05-2191592791091311,300228.25
2010-05-209319409209305,200232.50
2010-05-199259359249316,900232.75
2010-05-189269269259251,400231.25
2010-05-1795596090593016,400232.50
2010-05-1495995995095515,900238.75
2010-05-1395896795696215,400240.50
2010-05-1295596795596438,100241
2010-05-1196096596096510,100241.25
2010-05-1096096095896012,400240
2010-05-0797197695896927,200242.25
2010-05-0698098696598628,100246.50
2010-04-3098799595598565,500246.25
2010-04-2897598296597926,600244.75
2010-04-2797298097298011,500245
2010-04-2698598596098525,600246.25
2010-04-239889889709785,000244.50
2010-04-229789859769808,500245
2010-04-2197898297397914,600244.75
2010-04-2098098797897916,000244.75
2010-04-1996998296897913,400244.75
2010-04-1698098696098027,900245
2010-04-1598098597298019,300245
2010-04-1497098196798011,400245
2010-04-139709789709782,900244.50
2010-04-129709789689707,700242.50
2010-04-099719719669709,800242.50
2010-04-089759759709732,700243.25
2010-04-0796597596597220,800243
2010-04-069699709699706,400242.50
2010-04-0596597096596820,400242
2010-04-0296697196597013,600242.50
2010-04-019659669659668,000241.50
2010-03-3196897596596723,100241.75
2010-03-309709769699769,800244
2010-03-299659689659665,000241.50
2010-03-269729729659653,500241.25
2010-03-259629729629725,500243
2010-03-249609649609623,700240.50
2010-03-239649649609644,200241
2010-03-1995696495696413,400241
2010-03-1896096596096318,300240.75
2010-03-1795096795096116,200240.25
2010-03-1695096895096013,700240
2010-03-1595196595196012,900240
2010-03-129699709639663,700241.50
2010-03-1195996595796012,000240
2010-03-1096397995897038,400242.50
2010-03-099639709639709,800242.50
2010-03-0896398096396315,500240.75
2010-03-0596396496396315,400240.75
2010-03-0496397296396311,300240.75
2010-03-0396596996096211,700240.50
2010-03-029609809609806,500245
2010-03-0194798094797011,600242.50
2010-02-269639639629628,800240.50
2010-02-259659749639637,300240.75
2010-02-249669669659656,100241.25
2010-02-239659809659701,200242.50
2010-02-229719809709804,600245
2010-02-199669799649652,100241.25
2010-02-1897597596096641,300241.50
2010-02-179709759609747,600243.50
2010-02-169709759709712,600242.75
2010-02-159859869859853,700246.25
2010-02-129729729709711,800242.75
2010-02-109709729609723,800243
2010-02-09965978965970600242.50
2010-02-089659799659793,000244.75
2010-02-059999999819858,600246.25
2010-02-0499799999099914,500249.75
2010-02-0399099898599821,700249.50
2010-02-0296899096898510,100246.25
2010-02-019679809679766,100244
2010-01-2998299398298211,000245.50
2010-01-289759859759825,800245.50
2010-01-2798098097097514,700243.75
2010-01-2697898897798011,200245
2010-01-2597598596597316,300243.25
2010-01-229709859559709,300242.50
2010-01-219869889669665,800241.50
2010-01-209769859669853,800246.25
2010-01-199749749679682,300242
2010-01-189709829709746,800243.50
2010-01-159759759719712,000242.75
2010-01-149769799729721,900243
2010-01-139859859799791,800244.75
2010-01-129899959809904,300247.50
2010-01-089909909809895,000247.25
2010-01-079839959709957,200248.75
2010-01-0699999997299711,300249.25
2010-01-059809889809874,400246.75
2010-01-049861,0009689856,600246.25

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