7839 (株)SHOEI の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	497	500	493	500	10,200	125
2012-12-27	471	499	471	499	10,800	124.75
2012-12-26	466	489	466	470	5,200	117.50
2012-12-25	487	490	474	474	5,100	118.50
2012-12-21	490	490	477	484	5,600	121
2012-12-20	464	483	464	482	7,600	120.50
2012-12-19	506	506	480	480	10,700	120
2012-12-18	490	500	489	490	6,300	122.50
2012-12-17	470	486	462	480	11,800	120
2012-12-14	440	460	440	458	24,700	114.50
2012-12-13	438	442	436	441	21,100	110.25
2012-12-12	442	442	434	434	2,400	108.50
2012-12-11	435	442	435	442	6,500	110.50
2012-12-10	440	442	439	439	10,500	109.75
2012-12-07	440	442	440	442	4,800	110.50
2012-12-06	439	442	436	442	3,400	110.50
2012-12-05	435	439	427	439	2,400	109.75
2012-12-04	440	440	434	434	800	108.50
2012-12-03	445	445	430	437	3,800	109.25
2012-11-30	443	444	435	444	2,800	111
2012-11-29	440	444	440	444	3,700	111
2012-11-28	432	439	432	439	2,200	109.75
2012-11-27	437	439	436	436	4,300	109
2012-11-26	444	444	437	444	11,100	111
2012-11-22	443	444	437	440	8,900	110
2012-11-21	433	437	430	435	7,700	108.75
2012-11-20	433	433	430	433	2,200	108.25
2012-11-19	447	447	429	429	5,900	107.25
2012-11-16	434	437	428	436	10,400	109
2012-11-15	417	450	417	426	15,100	106.50
2012-11-14	420	424	418	424	12,000	106
2012-11-13	424	424	420	420	1,200	105
2012-11-12	420	425	420	425	800	106.25
2012-11-09	420	427	420	427	5,600	106.75
2012-11-08	417	427	417	427	8,300	106.75
2012-11-07	421	429	421	423	1,300	105.75
2012-11-06	421	428	421	428	800	107
2012-11-05	420	427	419	426	1,400	106.50
2012-11-02	430	435	423	423	2,900	105.75
2012-11-01	435	436	432	435	2,100	108.75
2012-10-31	433	439	430	435	2,200	108.75
2012-10-30	433	439	433	438	1,100	109.50
2012-10-29	434	439	434	439	800	109.75
2012-10-26	437	440	433	440	2,300	110
2012-10-25	443	444	433	434	7,500	108.50
2012-10-24	442	443	432	443	2,700	110.75
2012-10-23	445	445	438	444	9,100	111
2012-10-22	445	445	444	445	2,000	111.25
2012-10-19	444	445	437	445	1,000	111.25
2012-10-18	444	445	428	445	4,900	111.25
2012-10-17	444	444	444	444	1,000	111
2012-10-16	440	445	440	445	1,500	111.25
2012-10-15	428	440	428	440	900	110
2012-10-12	440	444	440	444	800	111
2012-10-11	434	445	434	445	700	111.25
2012-10-10	445	445	445	445	600	111.25
2012-10-09	438	445	432	440	9,900	110
2012-10-05	435	438	421	438	1,200	109.50
2012-10-04	436	438	436	438	500	109.50
2012-10-03	445	445	430	437	2,200	109.25
2012-10-02	440	447	439	439	1,100	109.75
2012-10-01	448	448	448	448	1,600	112
2012-09-27	435	447	435	447	900	111.75
2012-09-26	442	448	442	442	1,000	110.50
2012-09-25	449	449	442	449	1,200	112.25
2012-09-24	442	450	442	450	600	112.50
2012-09-21	440	450	440	450	4,500	112.50
2012-09-20	447	448	441	448	1,200	112
2012-09-19	450	452	450	450	3,100	112.50
2012-09-18	444	450	443	450	3,200	112.50
2012-09-14	453	453	450	450	5,500	112.50
2012-09-13	444	454	438	453	8,800	113.25
2012-09-12	451	452	451	452	1,200	113
2012-09-11	450	450	450	450	1,000	112.50
2012-09-10	442	450	442	450	1,100	112.50
2012-09-07	449	458	439	450	4,400	112.50
2012-09-06	436	449	435	448	2,400	112
2012-09-05	450	455	434	447	6,500	111.75
2012-09-04	450	454	450	454	1,600	113.50
2012-09-03	454	455	450	455	2,100	113.75
2012-08-31	456	456	455	455	600	113.75
2012-08-30	456	456	450	456	1,600	114
2012-08-29	454	458	450	458	2,500	114.50
2012-08-28	448	462	448	462	900	115.50
2012-08-27	445	460	445	447	1,300	111.75
2012-08-24	441	459	441	459	2,700	114.75
2012-08-23	459	459	459	459	500	114.75
2012-08-22	442	450	442	450	2,300	112.50
2012-08-21	444	449	442	449	800	112.25
2012-08-20	444	444	444	444	1,100	111
2012-08-17	419	438	419	438	3,600	109.50
2012-08-16	432	445	410	427	9,600	106.75
2012-08-15	438	439	433	439	4,000	109.75
2012-08-14	451	452	438	438	4,800	109.50
2012-08-13	451	451	444	451	3,500	112.75
2012-08-10	465	465	465	465	600	116.25
2012-08-09	450	465	450	465	2,100	116.25
2012-08-08	450	454	450	454	300	113.50
2012-08-07	451	455	451	455	800	113.75
2012-08-06	452	459	449	459	3,400	114.75
2012-08-03	430	464	430	458	4,200	114.50
2012-08-02	441	455	430	454	4,500	113.50
2012-08-01	477	484	447	448	5,200	112
2012-07-31	493	510	485	485	1,900	121.25
2012-07-30	501	511	480	494	5,600	123.50
2012-07-27	520	523	520	521	1,200	130.25
2012-07-26	520	520	506	520	500	130
2012-07-25	512	520	512	520	700	130
2012-07-24	517	520	512	512	2,500	128
2012-07-23	520	530	520	530	1,400	132.50
2012-07-20	540	540	530	530	12,200	132.50
2012-07-19	531	537	526	537	900	134.25
2012-07-18	540	540	527	540	600	135
2012-07-17	538	540	525	540	1,300	135
2012-07-13	536	540	536	538	500	134.50
2012-07-12	533	540	533	540	400	135
2012-07-11	549	549	535	535	5,400	133.75
2012-07-10	564	564	564	564	200	141
2012-07-09	565	565	546	564	500	141
2012-07-06	565	565	565	565	100	141.25
2012-07-05	560	565	535	565	900	141.25
2012-07-04	557	560	557	560	600	140
2012-07-03	548	559	548	559	800	139.75
2012-07-02	565	565	565	565	200	141.25
2012-06-29	550	564	550	564	400	141
2012-06-28	560	560	560	560	400	140
2012-06-27	535	560	535	560	500	140
2012-06-26	569	569	565	565	300	141.25
2012-06-25	553	553	553	553	300	138.25
2012-06-22	544	544	530	538	600	134.50
2012-06-21	532	545	532	540	700	135
2012-06-20	524	532	524	532	500	133
2012-06-19	528	528	509	524	1,700	131
2012-06-18	526	542	526	542	600	135.50
2012-06-15	542	542	542	542	200	135.50
2012-06-14	542	542	542	542	400	135.50
2012-06-13	542	542	542	542	200	135.50
2012-06-12	535	539	522	522	600	130.50
2012-06-11	530	540	525	525	2,600	131.25
2012-06-08	540	560	535	543	3,600	135.75
2012-06-07	540	570	540	570	1,600	142.50
2012-06-06	545	545	544	545	2,500	136.25
2012-06-05	540	545	540	545	600	136.25
2012-06-04	550	550	540	545	1,000	136.25
2012-06-01	542	562	542	562	300	140.50
2012-05-31	549	558	540	544	1,400	136
2012-05-30	569	574	555	555	600	138.75
2012-05-29	558	565	558	565	3,200	141.25
2012-05-28	566	573	565	573	500	143.25
2012-05-25	577	577	577	577	300	144.25
2012-05-24	575	580	565	578	1,800	144.50
2012-05-23	570	576	569	576	6,400	144
2012-05-22	570	570	569	570	8,300	142.50
2012-05-21	570	570	570	570	1,300	142.50
2012-05-18	570	575	567	567	1,000	141.75
2012-05-17	557	567	557	567	1,100	141.75
2012-05-16	547	567	545	567	1,900	141.75
2012-05-15	570	570	562	567	2,400	141.75
2012-05-14	570	570	558	560	4,200	140
2012-05-11	570	570	562	566	6,800	141.50
2012-05-10	558	574	558	570	2,100	142.50
2012-05-09	582	589	578	578	4,600	144.50
2012-05-08	570	579	568	579	2,500	144.75
2012-05-07	560	575	543	573	7,200	143.25
2012-05-02	572	575	572	575	300	143.75
2012-05-01	570	575	568	575	3,900	143.75
2012-04-27	570	575	566	572	1,600	143
2012-04-26	570	575	567	574	2,600	143.50
2012-04-25	570	570	570	570	200	142.50
2012-04-24	570	570	568	569	5,300	142.25
2012-04-23	570	570	567	570	3,400	142.50
2012-04-20	570	574	570	574	700	143.50
2012-04-19	571	572	569	569	2,200	142.25
2012-04-18	578	579	570	577	2,500	144.25
2012-04-17	570	579	570	579	700	144.75
2012-04-16	588	588	573	573	600	143.25
2012-04-13	580	582	572	582	1,600	145.50
2012-04-12	588	590	588	589	1,400	147.25
2012-04-11	571	588	570	588	5,700	147
2012-04-10	577	588	577	588	1,900	147
2012-04-09	577	590	577	590	1,400	147.50
2012-04-06	565	583	564	583	4,100	145.75
2012-04-05	575	575	565	565	900	141.25
2012-04-04	599	600	571	571	2,600	142.75
2012-04-03	614	614	590	590	2,700	147.50
2012-04-02	600	618	600	614	2,100	153.50
2012-03-30	570	630	569	630	5,900	157.50
2012-03-29	560	570	550	570	5,200	142.50
2012-03-28	567	575	567	570	3,900	142.50
2012-03-27	565	568	565	565	2,400	141.25
2012-03-26	551	565	550	565	900	141.25
2012-03-23	559	560	550	551	3,800	137.75
2012-03-22	569	569	555	556	3,000	139
2012-03-21	565	569	555	569	6,300	142.25
2012-03-19	569	569	562	568	1,700	142
2012-03-16	570	570	560	569	9,400	142.25
2012-03-15	560	570	560	566	8,500	141.50
2012-03-14	560	568	557	567	500	141.75
2012-03-13	570	575	550	550	5,500	137.50
2012-03-12	569	576	565	565	3,000	141.25
2012-03-09	560	577	554	577	14,200	144.25
2012-03-08	552	577	552	577	3,800	144.25
2012-03-07	560	560	552	557	2,900	139.25
2012-03-06	574	579	566	570	3,500	142.50
2012-03-05	543	580	543	570	24,300	142.50
2012-03-02	541	545	541	544	2,500	136
2012-03-01	542	545	541	545	2,000	136.25
2012-02-29	540	545	540	544	2,100	136
2012-02-28	540	545	539	545	6,800	136.25
2012-02-27	540	545	537	545	18,500	136.25
2012-02-24	530	536	530	536	2,200	134
2012-02-23	521	538	521	527	3,800	131.75
2012-02-22	532	532	517	517	9,300	129.25
2012-02-21	539	539	535	536	3,500	134
2012-02-20	540	540	530	540	2,000	135
2012-02-17	527	529	519	525	5,000	131.25
2012-02-16	527	528	526	527	3,400	131.75
2012-02-15	532	532	527	528	3,400	132
2012-02-14	541	544	526	532	1,500	133
2012-02-13	549	550	526	541	2,600	135.25
2012-02-10	548	549	535	549	1,900	137.25
2012-02-09	536	540	536	540	3,300	135
2012-02-08	537	537	527	536	700	134
2012-02-07	530	535	521	535	1,200	133.75
2012-02-06	525	530	523	529	2,100	132.25
2012-02-03	520	520	515	520	800	130
2012-02-02	515	520	510	520	600	130
2012-02-01	520	520	515	515	1,000	128.75
2012-01-31	515	520	505	520	1,300	130
2012-01-30	515	515	509	512	1,900	128
2012-01-27	516	516	508	515	1,100	128.75
2012-01-26	511	511	506	506	1,200	126.50
2012-01-25	520	520	505	514	1,600	128.50
2012-01-24	515	515	506	515	900	128.75
2012-01-23	506	518	498	505	2,200	126.25
2012-01-20	520	520	510	520	2,200	130
2012-01-19	500	518	500	518	900	129.50
2012-01-18	491	510	490	510	1,000	127.50
2012-01-17	492	510	492	510	1,100	127.50
2012-01-16	513	513	500	510	1,600	127.50
2012-01-13	501	510	501	510	2,900	127.50
2012-01-12	501	502	500	501	1,300	125.25
2012-01-11	483	497	483	490	2,400	122.50
2012-01-10	471	483	471	483	800	120.75
2012-01-06	474	480	470	470	3,500	117.50
2012-01-05	480	482	478	480	2,300	120
2012-01-04	474	482	474	482	1,100	120.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31