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
2010-12-30	730	738	730	736	10,900	184
2010-12-29	726	734	726	733	4,600	183.25
2010-12-28	730	736	728	731	6,300	182.75
2010-12-27	728	737	725	730	15,200	182.50
2010-12-24	729	731	729	731	3,100	182.75
2010-12-22	729	732	728	730	4,600	182.50
2010-12-21	730	731	727	730	1,400	182.50
2010-12-20	727	733	727	730	9,700	182.50
2010-12-17	730	733	727	730	6,000	182.50
2010-12-16	728	729	727	729	3,700	182.25
2010-12-15	731	733	729	730	4,400	182.50
2010-12-14	731	734	730	731	6,000	182.75
2010-12-13	733	737	730	730	3,300	182.50
2010-12-10	730	750	730	740	5,200	185
2010-12-09	730	740	730	739	2,000	184.75
2010-12-08	727	740	726	730	5,000	182.50
2010-12-07	727	730	726	726	1,700	181.50
2010-12-06	730	733	725	725	5,100	181.25
2010-12-03	730	732	727	729	3,700	182.25
2010-12-02	735	737	730	730	1,600	182.50
2010-12-01	727	735	726	735	6,100	183.75
2010-11-30	727	727	727	727	1,400	181.75
2010-11-29	730	730	727	730	1,100	182.50
2010-11-26	731	740	726	726	5,700	181.50
2010-11-25	734	734	729	729	1,200	182.25
2010-11-24	730	748	727	735	2,600	183.75
2010-11-22	727	731	727	728	4,800	182
2010-11-19	732	754	729	731	15,800	182.75
2010-11-18	725	737	725	732	5,800	183
2010-11-17	735	736	720	725	4,100	181.25
2010-11-16	722	745	722	736	3,600	184
2010-11-15	734	735	720	721	5,000	180.25
2010-11-12	725	726	725	726	3,700	181.50
2010-11-11	725	725	725	725	1,400	181.25
2010-11-10	725	725	711	725	4,800	181.25
2010-11-09	713	725	713	725	4,200	181.25
2010-11-08	702	712	701	711	12,700	177.75
2010-11-05	702	720	701	701	9,900	175.25
2010-11-04	704	705	699	699	12,300	174.75
2010-11-02	712	712	704	704	4,100	176
2010-11-01	730	730	712	712	4,800	178
2010-10-29	746	746	727	729	21,800	182.25
2010-10-28	763	763	760	761	8,700	190.25
2010-10-27	765	766	762	763	3,000	190.75
2010-10-26	770	770	768	768	1,800	192
2010-10-25	772	772	769	769	6,400	192.25
2010-10-22	771	772	771	772	2,200	193
2010-10-21	780	780	771	771	1,900	192.75
2010-10-20	785	785	770	776	3,100	194
2010-10-19	782	789	780	786	6,500	196.50
2010-10-18	798	798	782	786	3,300	196.50
2010-10-15	800	800	791	798	1,900	199.50
2010-10-14	799	800	777	800	800	200
2010-10-13	783	800	770	799	7,300	199.75
2010-10-12	790	798	775	798	1,200	199.50
2010-10-08	780	790	780	790	3,300	197.50
2010-10-07	773	788	773	780	3,500	195
2010-10-06	775	775	771	772	4,700	193
2010-10-05	790	790	777	777	4,200	194.25
2010-10-04	792	792	789	790	3,100	197.50
2010-10-01	795	796	794	795	3,200	198.75
2010-09-30	802	810	794	795	4,100	198.75
2010-09-29	817	817	800	802	5,300	200.50
2010-09-28	811	817	791	817	9,300	204.25
2010-09-27	844	848	837	846	8,800	211.50
2010-09-24	839	845	830	844	5,700	211
2010-09-22	825	836	825	836	1,900	209
2010-09-21	825	827	825	825	2,000	206.25
2010-09-17	828	828	826	826	2,800	206.50
2010-09-16	824	830	824	829	1,000	207.25
2010-09-15	827	835	822	822	8,000	205.50
2010-09-14	818	833	818	830	9,100	207.50
2010-09-13	831	837	831	832	6,200	208
2010-09-10	830	844	830	842	12,100	210.50
2010-09-09	830	838	830	832	10,600	208
2010-09-08	835	838	830	838	5,400	209.50
2010-09-07	835	835	830	831	5,300	207.75
2010-09-06	832	845	830	839	5,500	209.75
2010-09-03	830	845	830	840	32,600	210
2010-09-02	845	847	840	845	8,600	211.25
2010-09-01	845	850	840	846	3,100	211.50
2010-08-31	845	850	830	850	6,400	212.50
2010-08-30	846	857	846	850	4,600	212.50
2010-08-27	850	852	845	850	6,200	212.50
2010-08-26	850	855	845	855	3,800	213.75
2010-08-25	850	866	845	853	6,600	213.25
2010-08-24	852	879	845	865	5,100	216.25
2010-08-23	845	855	840	855	2,300	213.75
2010-08-20	850	852	849	849	2,300	212.25
2010-08-19	848	852	845	850	11,500	212.50
2010-08-18	845	850	840	850	8,800	212.50
2010-08-17	849	851	849	849	5,300	212.25
2010-08-16	834	850	834	845	9,100	211.25
2010-08-13	845	850	845	845	11,500	211.25
2010-08-12	828	845	825	845	6,600	211.25
2010-08-11	844	845	840	845	1,600	211.25
2010-08-10	830	841	810	840	7,800	210
2010-08-09	827	832	818	825	3,000	206.25
2010-08-06	825	827	817	818	2,300	204.50
2010-08-05	817	824	815	817	10,100	204.25
2010-08-04	817	819	814	815	4,300	203.75
2010-08-03	835	835	815	817	4,400	204.25
2010-08-02	830	850	800	820	6,800	205
2010-07-30	859	860	851	854	8,600	213.50
2010-07-29	860	860	857	857	2,500	214.25
2010-07-28	860	862	859	860	4,500	215
2010-07-27	860	860	858	860	1,900	215
2010-07-26	865	870	859	859	7,200	214.75
2010-07-23	860	868	860	863	5,500	215.75
2010-07-22	860	868	855	858	3,800	214.50
2010-07-21	857	864	857	862	1,200	215.50
2010-07-20	865	867	855	857	3,100	214.25
2010-07-16	868	870	866	867	5,000	216.75
2010-07-15	873	873	867	867	4,400	216.75
2010-07-14	874	875	870	874	800	218.50
2010-07-13	871	875	868	868	3,800	217
2010-07-12	880	885	871	875	5,300	218.75
2010-07-09	875	875	867	870	7,800	217.50
2010-07-08	880	893	872	880	15,800	220
2010-07-07	889	889	880	880	5,900	220
2010-07-06	891	891	888	890	6,600	222.50
2010-07-05	891	900	891	892	4,200	223
2010-07-02	900	900	891	898	5,200	224.50
2010-07-01	900	904	898	898	700	224.50
2010-06-30	896	900	894	900	2,100	225
2010-06-29	899	902	895	898	6,900	224.50
2010-06-28	899	899	895	897	3,300	224.25
2010-06-25	896	900	896	899	2,100	224.75
2010-06-24	905	909	895	900	9,700	225
2010-06-23	910	910	902	905	5,400	226.25
2010-06-22	919	919	905	905	4,200	226.25
2010-06-21	905	910	900	905	13,200	226.25
2010-06-18	925	925	913	913	1,900	228.25
2010-06-17	929	929	915	925	2,700	231.25
2010-06-16	926	929	920	929	3,100	232.25
2010-06-15	919	924	919	924	2,600	231
2010-06-14	914	926	914	919	15,600	229.75
2010-06-11	927	929	926	929	1,000	232.25
2010-06-10	915	927	911	927	4,300	231.75
2010-06-09	921	921	913	915	1,200	228.75
2010-06-08	910	919	905	919	5,700	229.75
2010-06-07	917	928	910	920	4,000	230
2010-06-04	929	930	927	930	14,000	232.50
2010-06-03	925	925	919	925	2,300	231.25
2010-06-02	928	928	901	923	4,800	230.75
2010-06-01	921	922	921	922	2,100	230.50
2010-05-31	930	930	913	913	1,000	228.25
2010-05-28	916	930	916	930	5,400	232.50
2010-05-27	910	915	910	910	5,700	227.50
2010-05-26	915	925	911	915	8,500	228.75
2010-05-25	915	916	912	913	5,300	228.25
2010-05-24	918	921	914	917	6,800	229.25
2010-05-21	915	927	910	913	11,300	228.25
2010-05-20	931	940	920	930	5,200	232.50
2010-05-19	925	935	924	931	6,900	232.75
2010-05-18	926	926	925	925	1,400	231.25
2010-05-17	955	960	905	930	16,400	232.50
2010-05-14	959	959	950	955	15,900	238.75
2010-05-13	958	967	956	962	15,400	240.50
2010-05-12	955	967	955	964	38,100	241
2010-05-11	960	965	960	965	10,100	241.25
2010-05-10	960	960	958	960	12,400	240
2010-05-07	971	976	958	969	27,200	242.25
2010-05-06	980	986	965	986	28,100	246.50
2010-04-30	987	995	955	985	65,500	246.25
2010-04-28	975	982	965	979	26,600	244.75
2010-04-27	972	980	972	980	11,500	245
2010-04-26	985	985	960	985	25,600	246.25
2010-04-23	988	988	970	978	5,000	244.50
2010-04-22	978	985	976	980	8,500	245
2010-04-21	978	982	973	979	14,600	244.75
2010-04-20	980	987	978	979	16,000	244.75
2010-04-19	969	982	968	979	13,400	244.75
2010-04-16	980	986	960	980	27,900	245
2010-04-15	980	985	972	980	19,300	245
2010-04-14	970	981	967	980	11,400	245
2010-04-13	970	978	970	978	2,900	244.50
2010-04-12	970	978	968	970	7,700	242.50
2010-04-09	971	971	966	970	9,800	242.50
2010-04-08	975	975	970	973	2,700	243.25
2010-04-07	965	975	965	972	20,800	243
2010-04-06	969	970	969	970	6,400	242.50
2010-04-05	965	970	965	968	20,400	242
2010-04-02	966	971	965	970	13,600	242.50
2010-04-01	965	966	965	966	8,000	241.50
2010-03-31	968	975	965	967	23,100	241.75
2010-03-30	970	976	969	976	9,800	244
2010-03-29	965	968	965	966	5,000	241.50
2010-03-26	972	972	965	965	3,500	241.25
2010-03-25	962	972	962	972	5,500	243
2010-03-24	960	964	960	962	3,700	240.50
2010-03-23	964	964	960	964	4,200	241
2010-03-19	956	964	956	964	13,400	241
2010-03-18	960	965	960	963	18,300	240.75
2010-03-17	950	967	950	961	16,200	240.25
2010-03-16	950	968	950	960	13,700	240
2010-03-15	951	965	951	960	12,900	240
2010-03-12	969	970	963	966	3,700	241.50
2010-03-11	959	965	957	960	12,000	240
2010-03-10	963	979	958	970	38,400	242.50
2010-03-09	963	970	963	970	9,800	242.50
2010-03-08	963	980	963	963	15,500	240.75
2010-03-05	963	964	963	963	15,400	240.75
2010-03-04	963	972	963	963	11,300	240.75
2010-03-03	965	969	960	962	11,700	240.50
2010-03-02	960	980	960	980	6,500	245
2010-03-01	947	980	947	970	11,600	242.50
2010-02-26	963	963	962	962	8,800	240.50
2010-02-25	965	974	963	963	7,300	240.75
2010-02-24	966	966	965	965	6,100	241.25
2010-02-23	965	980	965	970	1,200	242.50
2010-02-22	971	980	970	980	4,600	245
2010-02-19	966	979	964	965	2,100	241.25
2010-02-18	975	975	960	966	41,300	241.50
2010-02-17	970	975	960	974	7,600	243.50
2010-02-16	970	975	970	971	2,600	242.75
2010-02-15	985	986	985	985	3,700	246.25
2010-02-12	972	972	970	971	1,800	242.75
2010-02-10	970	972	960	972	3,800	243
2010-02-09	965	978	965	970	600	242.50
2010-02-08	965	979	965	979	3,000	244.75
2010-02-05	999	999	981	985	8,600	246.25
2010-02-04	997	999	990	999	14,500	249.75
2010-02-03	990	998	985	998	21,700	249.50
2010-02-02	968	990	968	985	10,100	246.25
2010-02-01	967	980	967	976	6,100	244
2010-01-29	982	993	982	982	11,000	245.50
2010-01-28	975	985	975	982	5,800	245.50
2010-01-27	980	980	970	975	14,700	243.75
2010-01-26	978	988	977	980	11,200	245
2010-01-25	975	985	965	973	16,300	243.25
2010-01-22	970	985	955	970	9,300	242.50
2010-01-21	986	988	966	966	5,800	241.50
2010-01-20	976	985	966	985	3,800	246.25
2010-01-19	974	974	967	968	2,300	242
2010-01-18	970	982	970	974	6,800	243.50
2010-01-15	975	975	971	971	2,000	242.75
2010-01-14	976	979	972	972	1,900	243
2010-01-13	985	985	979	979	1,800	244.75
2010-01-12	989	995	980	990	4,300	247.50
2010-01-08	990	990	980	989	5,000	247.25
2010-01-07	983	995	970	995	7,200	248.75
2010-01-06	999	999	972	997	11,300	249.25
2010-01-05	980	988	980	987	4,400	246.75
2010-01-04	986	1,000	968	985	6,600	246.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30