7839 (株)SHOEI の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304754774724741,400118.50
2011-12-294784784664741,200118.50
2011-12-284764794684791,100119.75
2011-12-274644784634764,400119
2011-12-2648748745746313,200115.75
2011-12-224955054734873,700121.75
2011-12-215105104994992,300124.75
2011-12-205005105005101,500127.50
2011-12-19515515500500900125
2011-12-16515525515525600131.25
2011-12-15504515502515900128.75
2011-12-14527527509509400127.25
2011-12-135305305135191,100129.75
2011-12-125265385255352,800133.75
2011-12-094905194905193,000129.75
2011-12-085015014984981,500124.50
2011-12-075035105035101,500127.50
2011-12-065005034965034,100125.75
2011-12-054845004845002,000125
2011-12-024894924834923,900123
2011-12-014865004864975,800124.25
2011-11-304824844814842,300121
2011-11-294764794684786,600119.50
2011-11-284714744564746,000118.50
2011-11-2545647245046318,400115.75
2011-11-244604604504564,000114
2011-11-2246446945046813,000117
2011-11-214764764634632,000115.75
2011-11-18479479476476700119
2011-11-174764764614753,300118.75
2011-11-164974984804842,600121
2011-11-154854974814974,900124.25
2011-11-144995004864863,500121.50
2011-11-115015014994993,000124.75
2011-11-105035035005011,700125.25
2011-11-095105105055092,300127.25
2011-11-08517517512512400128
2011-11-075145155045134,200128.25
2011-11-04511513511513900128.25
2011-11-02520520510510300127.50
2011-11-015245395105204,900130
2011-10-315255285205285,700132
2011-10-285405405205362,100134
2011-10-275305385185382,300134.50
2011-10-265215295205291,300132.25
2011-10-25521528520521700130.25
2011-10-245525525155202,000130
2011-10-215355425355422,300135.50
2011-10-205455555455559,300138.75
2011-10-195485565485533,100138.25
2011-10-185455495445483,500137
2011-10-175385415365401,300135
2011-10-145285375285371,400134.25
2011-10-135145285145282,500132
2011-10-125145295145232,900130.75
2011-10-115205345115234,300130.75
2011-10-075355355305303,800132.50
2011-10-065355355325352,100133.75
2011-10-055405405255325,200133
2011-10-045305405305401,900135
2011-10-035485485305412,000135.25
2011-09-30550550548548400137
2011-09-29545550545550400137.50
2011-09-285465475455465,900136.50
2011-09-2755056955056510,000141.25
2011-09-26562562549549900137.25
2011-09-225605705605692,300142.25
2011-09-215675705625621,800140.50
2011-09-205605695555673,100141.75
2011-09-165615675605601,600140
2011-09-155615705575672,400141.75
2011-09-145645705615702,900142.50
2011-09-135555655555584,700139.50
2011-09-125585645585641,700141
2011-09-095645755635642,900141
2011-09-085585675575653,500141.25
2011-09-075545655495583,600139.50
2011-09-065615615525562,000139
2011-09-05560564557557700139.25
2011-09-025585605525603,600140
2011-09-015585605525583,400139.50
2011-08-315585585505575,000139.25
2011-08-305575755575598,800139.75
2011-08-295705705565596,400139.75
2011-08-265935935765766,900144
2011-08-255926005906003,500150
2011-08-245956005876009,500150
2011-08-235995995945993,400149.75
2011-08-226036035905994,600149.75
2011-08-1959960559860317,700150.75
2011-08-186006005925921,600148
2011-08-175996025996001,500150
2011-08-166006055875993,500149.75
2011-08-15599599589599700149.75
2011-08-12600600589589700147.25
2011-08-115865995865994,300149.75
2011-08-105855915815882,000147
2011-08-095875905765795,800144.75
2011-08-086006005895996,400149.75
2011-08-055906015856012,500150.25
2011-08-0460060059059510,100148.75
2011-08-035785845765844,300146
2011-08-025835855785783,800144.50
2011-08-015955955825833,400145.75
2011-07-295965965905934,300148.25
2011-07-285955955795851,500146.25
2011-07-275955955775905,900147.50
2011-07-265985985855962,500149
2011-07-255946005885982,900149.50
2011-07-225856005816006,200150
2011-07-215945955805853,000146.25
2011-07-205975975815902,700147.50
2011-07-195925925805803,700145
2011-07-155925995855853,200146.25
2011-07-146006005905912,100147.75
2011-07-135906015906007,900150
2011-07-125965965905901,100147.50
2011-07-11600600590594600148.50
2011-07-086006005885981,700149.50
2011-07-076006005975972,300149.25
2011-07-065926085876082,700152
2011-07-055996105846073,000151.75
2011-07-045905945875874,900146.75
2011-07-015765885765846,000146
2011-06-30560570560570700142.50
2011-06-295575655575651,500141.25
2011-06-285485575435575,300139.25
2011-06-275445455445453,400136.25
2011-06-2454355454054815,200137
2011-06-235505605465533,900138.25
2011-06-225505595405555,900138.75
2011-06-215395555375551,600138.75
2011-06-205425455405423,400135.50
2011-06-175425425325423,100135.50
2011-06-165495505425424,500135.50
2011-06-1555555554755010,000137.50
2011-06-145495555495556,200138.75
2011-06-135425695425537,800138.25
2011-06-1057858057457710,600144.25
2011-06-095865865705795,400144.75
2011-06-085845925775902,700147.50
2011-06-075865895865861,200146.50
2011-06-06586596586596300149
2011-06-035865955855903,900147.50
2011-06-025935935905924,900148
2011-06-015925985915937,000148.25
2011-05-315935935855923,900148
2011-05-305905965895912,500147.75
2011-05-275935935805899,900147.25
2011-05-266006005985983,200149.50
2011-05-256056055926004,800150
2011-05-2461561660161512,100153.75
2011-05-236156166066166,100154
2011-05-206216216156178,600154.25
2011-05-19620628620628800157
2011-05-186276296206244,600156
2011-05-176306306256254,600156.25
2011-05-166316316306311,100157.75
2011-05-136316316306308,300157.50
2011-05-12631638631638700159.50
2011-05-116306406306311,200157.75
2011-05-106316406306391,700159.75
2011-05-096246416246412,600160.25
2011-05-066286326256325,300158
2011-05-026266306266301,200157.50
2011-04-286226386226303,600157.50
2011-04-276226236226222,600155.50
2011-04-266306306246252,500156.25
2011-04-256286306256265,300156.50
2011-04-226306306286302,300157.50
2011-04-216306306296301,700157.50
2011-04-2063063062663012,000157.50
2011-04-196456706306305,600157.50
2011-04-18644644640640700160
2011-04-15654654654654400163.50
2011-04-146406506326481,700162
2011-04-136316456316451,300161.25
2011-04-126476556306314,100157.75
2011-04-116456556376371,400159.25
2011-04-086456556356552,400163.75
2011-04-076526526466463,200161.50
2011-04-066616616556601,900165
2011-04-056646716616611,700165.25
2011-04-046866906656803,100170
2011-04-01696696686696400174
2011-03-316856966806961,400174
2011-03-306806856706852,100171.25
2011-03-296536806516802,600170
2011-03-286616836616734,600168.25
2011-03-256706706606603,400165
2011-03-246766806706701,300167.50
2011-03-236706716606672,900166.75
2011-03-226266696266697,500167.25
2011-03-186006236006125,700153
2011-03-1760961459161014,700152.50
2011-03-1661063061061115,500152.75
2011-03-1565066061063045,100157.50
2011-03-1459065659064050,500160
2011-03-117047107037056,000176.25
2011-03-1071671671071012,900177.50
2011-03-097207207167166,500179
2011-03-087207207197191,700179.75
2011-03-077237237197215,000180.25
2011-03-047227237207234,200180.75
2011-03-037237237217214,500180.25
2011-03-027307307237252,100181.25
2011-03-017257307237267,700181.50
2011-02-287207307207254,900181.25
2011-02-257197237187194,300179.75
2011-02-247307307207204,700180
2011-02-237377377307305,000182.50
2011-02-227417437407403,800185
2011-02-217507507437432,700185.75
2011-02-187527537497522,300188
2011-02-177537537467522,900188
2011-02-167647647507538,400188.25
2011-02-157567567407402,600185
2011-02-147617617597605,700190
2011-02-107657737607646,600191
2011-02-097667687657656,800191.25
2011-02-087657657627646,200191
2011-02-077527707527655,800191.25
2011-02-047507587437581,800189.50
2011-02-037507577507507,100187.50
2011-02-027477477407475,100186.75
2011-02-017367387337333,800183.25
2011-01-3178578872674123,700185.25
2011-01-2878078876576912,300192.25
2011-01-277437707437608,000190
2011-01-267397427347423,200185.50
2011-01-257317407307355,000183.75
2011-01-247287317287313,100182.75
2011-01-2173773772873217,200183
2011-01-207327357327352,800183.75
2011-01-197327337307324,700183
2011-01-187337367297294,100182.25
2011-01-17733736733733400183.25
2011-01-147307397307325,100183
2011-01-137307357287306,100182.50
2011-01-1273073572773015,200182.50
2011-01-117327357297345,000183.50
2011-01-077367367337353,900183.75
2011-01-0674074272773418,600183.50
2011-01-057357407317406,200185
2011-01-047367367357351,700183.75

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