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
2011-12-30	475	477	472	474	1,400	118.50
2011-12-29	478	478	466	474	1,200	118.50
2011-12-28	476	479	468	479	1,100	119.75
2011-12-27	464	478	463	476	4,400	119
2011-12-26	487	487	457	463	13,200	115.75
2011-12-22	495	505	473	487	3,700	121.75
2011-12-21	510	510	499	499	2,300	124.75
2011-12-20	500	510	500	510	1,500	127.50
2011-12-19	515	515	500	500	900	125
2011-12-16	515	525	515	525	600	131.25
2011-12-15	504	515	502	515	900	128.75
2011-12-14	527	527	509	509	400	127.25
2011-12-13	530	530	513	519	1,100	129.75
2011-12-12	526	538	525	535	2,800	133.75
2011-12-09	490	519	490	519	3,000	129.75
2011-12-08	501	501	498	498	1,500	124.50
2011-12-07	503	510	503	510	1,500	127.50
2011-12-06	500	503	496	503	4,100	125.75
2011-12-05	484	500	484	500	2,000	125
2011-12-02	489	492	483	492	3,900	123
2011-12-01	486	500	486	497	5,800	124.25
2011-11-30	482	484	481	484	2,300	121
2011-11-29	476	479	468	478	6,600	119.50
2011-11-28	471	474	456	474	6,000	118.50
2011-11-25	456	472	450	463	18,400	115.75
2011-11-24	460	460	450	456	4,000	114
2011-11-22	464	469	450	468	13,000	117
2011-11-21	476	476	463	463	2,000	115.75
2011-11-18	479	479	476	476	700	119
2011-11-17	476	476	461	475	3,300	118.75
2011-11-16	497	498	480	484	2,600	121
2011-11-15	485	497	481	497	4,900	124.25
2011-11-14	499	500	486	486	3,500	121.50
2011-11-11	501	501	499	499	3,000	124.75
2011-11-10	503	503	500	501	1,700	125.25
2011-11-09	510	510	505	509	2,300	127.25
2011-11-08	517	517	512	512	400	128
2011-11-07	514	515	504	513	4,200	128.25
2011-11-04	511	513	511	513	900	128.25
2011-11-02	520	520	510	510	300	127.50
2011-11-01	524	539	510	520	4,900	130
2011-10-31	525	528	520	528	5,700	132
2011-10-28	540	540	520	536	2,100	134
2011-10-27	530	538	518	538	2,300	134.50
2011-10-26	521	529	520	529	1,300	132.25
2011-10-25	521	528	520	521	700	130.25
2011-10-24	552	552	515	520	2,000	130
2011-10-21	535	542	535	542	2,300	135.50
2011-10-20	545	555	545	555	9,300	138.75
2011-10-19	548	556	548	553	3,100	138.25
2011-10-18	545	549	544	548	3,500	137
2011-10-17	538	541	536	540	1,300	135
2011-10-14	528	537	528	537	1,400	134.25
2011-10-13	514	528	514	528	2,500	132
2011-10-12	514	529	514	523	2,900	130.75
2011-10-11	520	534	511	523	4,300	130.75
2011-10-07	535	535	530	530	3,800	132.50
2011-10-06	535	535	532	535	2,100	133.75
2011-10-05	540	540	525	532	5,200	133
2011-10-04	530	540	530	540	1,900	135
2011-10-03	548	548	530	541	2,000	135.25
2011-09-30	550	550	548	548	400	137
2011-09-29	545	550	545	550	400	137.50
2011-09-28	546	547	545	546	5,900	136.50
2011-09-27	550	569	550	565	10,000	141.25
2011-09-26	562	562	549	549	900	137.25
2011-09-22	560	570	560	569	2,300	142.25
2011-09-21	567	570	562	562	1,800	140.50
2011-09-20	560	569	555	567	3,100	141.75
2011-09-16	561	567	560	560	1,600	140
2011-09-15	561	570	557	567	2,400	141.75
2011-09-14	564	570	561	570	2,900	142.50
2011-09-13	555	565	555	558	4,700	139.50
2011-09-12	558	564	558	564	1,700	141
2011-09-09	564	575	563	564	2,900	141
2011-09-08	558	567	557	565	3,500	141.25
2011-09-07	554	565	549	558	3,600	139.50
2011-09-06	561	561	552	556	2,000	139
2011-09-05	560	564	557	557	700	139.25
2011-09-02	558	560	552	560	3,600	140
2011-09-01	558	560	552	558	3,400	139.50
2011-08-31	558	558	550	557	5,000	139.25
2011-08-30	557	575	557	559	8,800	139.75
2011-08-29	570	570	556	559	6,400	139.75
2011-08-26	593	593	576	576	6,900	144
2011-08-25	592	600	590	600	3,500	150
2011-08-24	595	600	587	600	9,500	150
2011-08-23	599	599	594	599	3,400	149.75
2011-08-22	603	603	590	599	4,600	149.75
2011-08-19	599	605	598	603	17,700	150.75
2011-08-18	600	600	592	592	1,600	148
2011-08-17	599	602	599	600	1,500	150
2011-08-16	600	605	587	599	3,500	149.75
2011-08-15	599	599	589	599	700	149.75
2011-08-12	600	600	589	589	700	147.25
2011-08-11	586	599	586	599	4,300	149.75
2011-08-10	585	591	581	588	2,000	147
2011-08-09	587	590	576	579	5,800	144.75
2011-08-08	600	600	589	599	6,400	149.75
2011-08-05	590	601	585	601	2,500	150.25
2011-08-04	600	600	590	595	10,100	148.75
2011-08-03	578	584	576	584	4,300	146
2011-08-02	583	585	578	578	3,800	144.50
2011-08-01	595	595	582	583	3,400	145.75
2011-07-29	596	596	590	593	4,300	148.25
2011-07-28	595	595	579	585	1,500	146.25
2011-07-27	595	595	577	590	5,900	147.50
2011-07-26	598	598	585	596	2,500	149
2011-07-25	594	600	588	598	2,900	149.50
2011-07-22	585	600	581	600	6,200	150
2011-07-21	594	595	580	585	3,000	146.25
2011-07-20	597	597	581	590	2,700	147.50
2011-07-19	592	592	580	580	3,700	145
2011-07-15	592	599	585	585	3,200	146.25
2011-07-14	600	600	590	591	2,100	147.75
2011-07-13	590	601	590	600	7,900	150
2011-07-12	596	596	590	590	1,100	147.50
2011-07-11	600	600	590	594	600	148.50
2011-07-08	600	600	588	598	1,700	149.50
2011-07-07	600	600	597	597	2,300	149.25
2011-07-06	592	608	587	608	2,700	152
2011-07-05	599	610	584	607	3,000	151.75
2011-07-04	590	594	587	587	4,900	146.75
2011-07-01	576	588	576	584	6,000	146
2011-06-30	560	570	560	570	700	142.50
2011-06-29	557	565	557	565	1,500	141.25
2011-06-28	548	557	543	557	5,300	139.25
2011-06-27	544	545	544	545	3,400	136.25
2011-06-24	543	554	540	548	15,200	137
2011-06-23	550	560	546	553	3,900	138.25
2011-06-22	550	559	540	555	5,900	138.75
2011-06-21	539	555	537	555	1,600	138.75
2011-06-20	542	545	540	542	3,400	135.50
2011-06-17	542	542	532	542	3,100	135.50
2011-06-16	549	550	542	542	4,500	135.50
2011-06-15	555	555	547	550	10,000	137.50
2011-06-14	549	555	549	555	6,200	138.75
2011-06-13	542	569	542	553	7,800	138.25
2011-06-10	578	580	574	577	10,600	144.25
2011-06-09	586	586	570	579	5,400	144.75
2011-06-08	584	592	577	590	2,700	147.50
2011-06-07	586	589	586	586	1,200	146.50
2011-06-06	586	596	586	596	300	149
2011-06-03	586	595	585	590	3,900	147.50
2011-06-02	593	593	590	592	4,900	148
2011-06-01	592	598	591	593	7,000	148.25
2011-05-31	593	593	585	592	3,900	148
2011-05-30	590	596	589	591	2,500	147.75
2011-05-27	593	593	580	589	9,900	147.25
2011-05-26	600	600	598	598	3,200	149.50
2011-05-25	605	605	592	600	4,800	150
2011-05-24	615	616	601	615	12,100	153.75
2011-05-23	615	616	606	616	6,100	154
2011-05-20	621	621	615	617	8,600	154.25
2011-05-19	620	628	620	628	800	157
2011-05-18	627	629	620	624	4,600	156
2011-05-17	630	630	625	625	4,600	156.25
2011-05-16	631	631	630	631	1,100	157.75
2011-05-13	631	631	630	630	8,300	157.50
2011-05-12	631	638	631	638	700	159.50
2011-05-11	630	640	630	631	1,200	157.75
2011-05-10	631	640	630	639	1,700	159.75
2011-05-09	624	641	624	641	2,600	160.25
2011-05-06	628	632	625	632	5,300	158
2011-05-02	626	630	626	630	1,200	157.50
2011-04-28	622	638	622	630	3,600	157.50
2011-04-27	622	623	622	622	2,600	155.50
2011-04-26	630	630	624	625	2,500	156.25
2011-04-25	628	630	625	626	5,300	156.50
2011-04-22	630	630	628	630	2,300	157.50
2011-04-21	630	630	629	630	1,700	157.50
2011-04-20	630	630	626	630	12,000	157.50
2011-04-19	645	670	630	630	5,600	157.50
2011-04-18	644	644	640	640	700	160
2011-04-15	654	654	654	654	400	163.50
2011-04-14	640	650	632	648	1,700	162
2011-04-13	631	645	631	645	1,300	161.25
2011-04-12	647	655	630	631	4,100	157.75
2011-04-11	645	655	637	637	1,400	159.25
2011-04-08	645	655	635	655	2,400	163.75
2011-04-07	652	652	646	646	3,200	161.50
2011-04-06	661	661	655	660	1,900	165
2011-04-05	664	671	661	661	1,700	165.25
2011-04-04	686	690	665	680	3,100	170
2011-04-01	696	696	686	696	400	174
2011-03-31	685	696	680	696	1,400	174
2011-03-30	680	685	670	685	2,100	171.25
2011-03-29	653	680	651	680	2,600	170
2011-03-28	661	683	661	673	4,600	168.25
2011-03-25	670	670	660	660	3,400	165
2011-03-24	676	680	670	670	1,300	167.50
2011-03-23	670	671	660	667	2,900	166.75
2011-03-22	626	669	626	669	7,500	167.25
2011-03-18	600	623	600	612	5,700	153
2011-03-17	609	614	591	610	14,700	152.50
2011-03-16	610	630	610	611	15,500	152.75
2011-03-15	650	660	610	630	45,100	157.50
2011-03-14	590	656	590	640	50,500	160
2011-03-11	704	710	703	705	6,000	176.25
2011-03-10	716	716	710	710	12,900	177.50
2011-03-09	720	720	716	716	6,500	179
2011-03-08	720	720	719	719	1,700	179.75
2011-03-07	723	723	719	721	5,000	180.25
2011-03-04	722	723	720	723	4,200	180.75
2011-03-03	723	723	721	721	4,500	180.25
2011-03-02	730	730	723	725	2,100	181.25
2011-03-01	725	730	723	726	7,700	181.50
2011-02-28	720	730	720	725	4,900	181.25
2011-02-25	719	723	718	719	4,300	179.75
2011-02-24	730	730	720	720	4,700	180
2011-02-23	737	737	730	730	5,000	182.50
2011-02-22	741	743	740	740	3,800	185
2011-02-21	750	750	743	743	2,700	185.75
2011-02-18	752	753	749	752	2,300	188
2011-02-17	753	753	746	752	2,900	188
2011-02-16	764	764	750	753	8,400	188.25
2011-02-15	756	756	740	740	2,600	185
2011-02-14	761	761	759	760	5,700	190
2011-02-10	765	773	760	764	6,600	191
2011-02-09	766	768	765	765	6,800	191.25
2011-02-08	765	765	762	764	6,200	191
2011-02-07	752	770	752	765	5,800	191.25
2011-02-04	750	758	743	758	1,800	189.50
2011-02-03	750	757	750	750	7,100	187.50
2011-02-02	747	747	740	747	5,100	186.75
2011-02-01	736	738	733	733	3,800	183.25
2011-01-31	785	788	726	741	23,700	185.25
2011-01-28	780	788	765	769	12,300	192.25
2011-01-27	743	770	743	760	8,000	190
2011-01-26	739	742	734	742	3,200	185.50
2011-01-25	731	740	730	735	5,000	183.75
2011-01-24	728	731	728	731	3,100	182.75
2011-01-21	737	737	728	732	17,200	183
2011-01-20	732	735	732	735	2,800	183.75
2011-01-19	732	733	730	732	4,700	183
2011-01-18	733	736	729	729	4,100	182.25
2011-01-17	733	736	733	733	400	183.25
2011-01-14	730	739	730	732	5,100	183
2011-01-13	730	735	728	730	6,100	182.50
2011-01-12	730	735	727	730	15,200	182.50
2011-01-11	732	735	729	734	5,000	183.50
2011-01-07	736	736	733	735	3,900	183.75
2011-01-06	740	742	727	734	18,600	183.50
2011-01-05	735	740	731	740	6,200	185
2011-01-04	736	736	735	735	1,700	183.75

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

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