7839 (株)SHOEI の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,530	1,548	1,520	1,521	59,800	380.25
2013-12-27	1,474	1,514	1,470	1,510	32,200	377.50
2013-12-26	1,400	1,495	1,400	1,470	57,800	367.50
2013-12-25	1,383	1,450	1,365	1,395	129,100	348.75
2013-12-24	1,406	1,426	1,365	1,390	120,800	347.50
2013-12-20	1,340	1,430	1,328	1,420	129,800	355
2013-12-19	1,365	1,408	1,321	1,340	154,700	335
2013-12-18	1,260	1,324	1,257	1,317	92,900	329.25
2013-12-17	1,212	1,274	1,212	1,274	97,900	318.50
2013-12-16	1,241	1,241	1,198	1,198	52,500	299.50
2013-12-13	1,187	1,234	1,187	1,221	61,000	305.25
2013-12-12	1,170	1,187	1,170	1,181	5,100	295.25
2013-12-11	1,201	1,201	1,180	1,183	26,600	295.75
2013-12-10	1,135	1,203	1,135	1,199	80,200	299.75
2013-12-09	1,127	1,180	1,125	1,140	27,200	285
2013-12-06	1,113	1,120	1,110	1,115	18,200	278.75
2013-12-05	1,125	1,137	1,120	1,120	21,900	280
2013-12-04	1,112	1,125	1,111	1,125	12,000	281.25
2013-12-03	1,120	1,132	1,118	1,121	13,100	280.25
2013-12-02	1,143	1,147	1,100	1,120	36,400	280
2013-11-29	1,150	1,150	1,140	1,143	15,700	285.75
2013-11-28	1,146	1,178	1,141	1,147	38,000	286.75
2013-11-27	1,200	1,206	1,120	1,122	125,500	280.50
2013-11-26	1,142	1,195	1,142	1,188	72,300	297
2013-11-25	1,098	1,136	1,096	1,135	69,000	283.75
2013-11-22	1,085	1,095	1,080	1,092	27,800	273
2013-11-21	1,080	1,083	1,070	1,070	29,100	267.50
2013-11-20	1,089	1,093	1,071	1,090	39,800	272.50
2013-11-19	1,093	1,105	1,088	1,093	55,100	273.25
2013-11-18	1,078	1,110	1,078	1,091	111,200	272.75
2013-11-15	1,065	1,085	1,030	1,051	141,900	262.75
2013-11-14	919	1,069	919	1,050	289,600	262.50
2013-11-13	919	925	906	919	14,600	229.75
2013-11-12	916	917	905	906	11,200	226.50
2013-11-11	920	920	905	905	5,000	226.25
2013-11-08	927	927	919	919	3,000	229.75
2013-11-07	927	927	925	925	1,800	231.25
2013-11-06	927	933	918	927	12,600	231.75
2013-11-05	929	929	916	927	3,500	231.75
2013-11-01	927	927	917	922	8,900	230.50
2013-10-31	929	930	921	925	6,400	231.25
2013-10-30	935	935	920	922	14,400	230.50
2013-10-29	939	939	925	925	10,400	231.25
2013-10-28	930	938	926	926	4,800	231.50
2013-10-25	932	938	926	928	9,100	232
2013-10-24	939	945	930	932	15,100	233
2013-10-23	936	943	932	939	16,300	234.75
2013-10-22	915	935	914	930	32,100	232.50
2013-10-21	912	913	908	913	13,100	228.25
2013-10-18	907	912	902	910	8,900	227.50
2013-10-17	907	909	888	907	16,600	226.75
2013-10-16	899	903	895	901	5,300	225.25
2013-10-15	918	918	890	899	40,800	224.75
2013-10-11	912	917	912	914	7,000	228.50
2013-10-10	899	908	899	908	43,700	227
2013-10-09	905	906	895	906	8,000	226.50
2013-10-08	909	909	900	905	8,000	226.25
2013-10-07	905	910	900	907	13,100	226.75
2013-10-04	899	900	890	900	13,200	225
2013-10-03	912	912	899	910	4,800	227.50
2013-10-02	906	913	900	912	8,500	228
2013-10-01	908	908	903	905	3,500	226.25
2013-09-30	924	924	900	905	7,500	226.25
2013-09-27	901	930	901	925	5,700	231.25
2013-09-26	900	905	880	900	23,900	225
2013-09-25	945	950	928	930	26,000	232.50
2013-09-24	930	968	925	960	77,700	240
2013-09-20	919	928	915	928	17,100	232
2013-09-19	915	917	909	917	8,000	229.25
2013-09-18	908	915	908	909	6,000	227.25
2013-09-17	896	913	896	911	13,700	227.75
2013-09-13	900	915	899	911	3,900	227.75
2013-09-12	891	908	891	900	5,600	225
2013-09-11	920	922	916	917	4,300	229.25
2013-09-10	909	919	903	919	5,400	229.75
2013-09-09	905	905	885	902	6,500	225.50
2013-09-06	890	892	885	885	9,300	221.25
2013-09-05	882	889	881	889	14,000	222.25
2013-09-04	876	876	863	865	12,800	216.25
2013-09-03	875	890	874	876	6,600	219
2013-09-02	880	880	874	874	5,100	218.50
2013-08-30	886	890	881	881	3,700	220.25
2013-08-29	896	904	887	887	4,200	221.75
2013-08-28	912	912	881	910	5,600	227.50
2013-08-27	912	914	910	914	2,000	228.50
2013-08-26	912	913	912	912	3,600	228
2013-08-23	899	921	899	912	15,500	228
2013-08-22	900	900	896	896	5,000	224
2013-08-21	914	925	895	898	18,500	224.50
2013-08-20	924	924	913	913	2,800	228.25
2013-08-19	921	926	913	924	3,800	231
2013-08-16	918	933	915	926	9,700	231.50
2013-08-15	900	919	892	916	21,600	229
2013-08-14	898	902	888	892	13,900	223
2013-08-13	898	899	890	897	2,700	224.25
2013-08-12	898	898	888	893	1,700	223.25
2013-08-09	900	900	886	895	9,400	223.75
2013-08-08	892	907	887	887	23,300	221.75
2013-08-07	906	906	893	893	4,700	223.25
2013-08-06	900	905	898	899	12,100	224.75
2013-08-05	890	909	880	903	27,000	225.75
2013-08-02	875	879	873	879	17,800	219.75
2013-08-01	884	884	834	875	18,200	218.75
2013-07-31	859	975	835	867	47,400	216.75
2013-07-30	830	855	830	855	4,100	213.75
2013-07-29	857	857	836	837	9,000	209.25
2013-07-26	850	854	850	850	6,200	212.50
2013-07-25	869	869	860	865	4,900	216.25
2013-07-24	875	875	861	869	7,100	217.25
2013-07-23	860	888	851	875	8,800	218.75
2013-07-22	889	890	869	869	15,100	217.25
2013-07-19	890	890	876	878	12,100	219.50
2013-07-18	880	890	870	889	12,100	222.25
2013-07-17	886	886	875	880	4,100	220
2013-07-16	890	899	880	880	19,700	220
2013-07-12	865	888	865	878	13,800	219.50
2013-07-11	820	868	815	858	19,600	214.50
2013-07-10	815	830	810	820	29,300	205
2013-07-09	804	807	797	803	6,500	200.75
2013-07-08	800	814	793	793	16,000	198.25
2013-07-05	794	798	790	791	10,700	197.75
2013-07-04	796	798	781	794	5,800	198.50
2013-07-03	818	818	795	800	11,500	200
2013-07-02	780	819	780	803	18,100	200.75
2013-07-01	750	780	750	766	8,500	191.50
2013-06-28	720	768	720	750	26,200	187.50
2013-06-27	706	720	703	719	15,100	179.75
2013-06-26	715	720	703	709	9,000	177.25
2013-06-25	720	730	711	714	12,500	178.50
2013-06-24	730	750	720	732	25,400	183
2013-06-21	745	745	722	734	44,100	183.50
2013-06-20	760	760	748	756	30,200	189
2013-06-19	775	775	755	768	23,200	192
2013-06-18	792	799	755	773	20,600	193.25
2013-06-17	801	815	800	805	1,600	201.25
2013-06-14	800	819	798	800	5,500	200
2013-06-13	824	824	751	800	12,200	200
2013-06-12	828	828	815	825	3,100	206.25
2013-06-11	848	850	820	828	11,500	207
2013-06-10	820	855	820	848	4,800	212
2013-06-07	761	799	732	797	40,400	199.25
2013-06-06	860	860	816	851	15,000	212.75
2013-06-05	860	878	852	862	2,500	215.50
2013-06-04	855	860	827	860	18,500	215
2013-06-03	882	886	875	878	9,000	219.50
2013-05-31	900	908	892	893	6,300	223.25
2013-05-30	891	914	886	886	12,700	221.50
2013-05-29	901	917	901	915	4,000	228.75
2013-05-28	872	916	871	916	18,000	229
2013-05-27	896	920	870	902	16,000	225.50
2013-05-24	903	921	880	907	42,800	226.75
2013-05-23	958	958	907	907	33,100	226.75
2013-05-22	960	960	945	958	11,100	239.50
2013-05-21	960	982	953	961	31,100	240.25
2013-05-20	958	982	954	973	50,100	243.25
2013-05-17	940	957	910	943	26,700	235.75
2013-05-16	951	959	915	918	56,800	229.50
2013-05-15	975	975	952	962	67,300	240.50
2013-05-14	969	974	958	970	54,300	242.50
2013-05-13	970	984	956	974	74,400	243.50
2013-05-10	973	985	950	968	93,600	242
2013-05-09	945	964	943	959	69,700	239.75
2013-05-08	912	942	909	928	47,600	232
2013-05-07	913	928	906	913	36,800	228.25
2013-05-02	939	939	908	912	44,500	228
2013-05-01	945	949	936	940	37,300	235
2013-04-30	955	955	932	943	32,000	235.75
2013-04-26	1,014	1,019	950	950	75,900	237.50
2013-04-25	980	985	960	985	34,600	246.25
2013-04-24	997	1,030	970	980	55,400	245
2013-04-23	959	989	950	987	36,600	246.75
2013-04-22	913	955	909	936	64,200	234
2013-04-19	900	906	885	903	14,700	225.75
2013-04-18	898	910	895	900	15,200	225
2013-04-17	910	914	898	900	28,900	225
2013-04-16	872	918	872	908	19,400	227
2013-04-15	871	919	870	919	43,700	229.75
2013-04-12	839	860	835	860	39,100	215
2013-04-11	812	843	812	830	31,100	207.50
2013-04-10	800	830	800	812	47,200	203
2013-04-09	801	805	800	800	24,400	200
2013-04-08	800	810	790	796	42,000	199
2013-04-05	780	807	778	791	68,300	197.75
2013-04-04	780	780	763	777	9,500	194.25
2013-04-03	790	797	771	788	11,000	197
2013-04-02	789	789	750	762	30,300	190.50
2013-04-01	800	801	762	800	34,500	200
2013-03-29	779	805	769	799	30,400	199.75
2013-03-28	780	785	755	785	7,500	196.25
2013-03-27	761	783	750	783	18,800	195.75
2013-03-26	760	768	740	765	15,300	191.25
2013-03-25	759	770	740	766	8,500	191.50
2013-03-22	745	758	744	758	8,900	189.50
2013-03-21	745	751	744	747	14,200	186.75
2013-03-19	762	762	742	759	5,900	189.75
2013-03-18	763	785	744	745	90,400	186.25
2013-03-15	710	710	692	709	11,300	177.25
2013-03-14	703	710	698	707	15,300	176.75
2013-03-13	717	718	700	718	18,600	179.50
2013-03-12	745	746	700	717	44,500	179.25
2013-03-11	698	726	695	723	11,200	180.75
2013-03-08	699	700	685	698	14,300	174.50
2013-03-07	690	720	671	680	34,300	170
2013-03-06	680	697	670	680	12,600	170
2013-03-05	688	688	660	685	5,300	171.25
2013-03-04	646	693	646	688	13,200	172
2013-03-01	610	700	600	645	61,900	161.25
2013-02-28	627	643	600	611	84,000	152.75
2013-02-27	579	579	571	577	4,300	144.25
2013-02-26	570	584	570	583	17,600	145.75
2013-02-25	571	594	571	590	15,300	147.50
2013-02-22	577	577	567	574	500	143.50
2013-02-21	585	600	563	570	39,700	142.50
2013-02-20	574	597	574	580	10,100	145
2013-02-19	572	575	564	570	11,300	142.50
2013-02-18	560	575	555	563	25,200	140.75
2013-02-15	577	577	550	563	25,000	140.75
2013-02-14	570	576	565	573	5,700	143.25
2013-02-13	591	598	555	570	40,600	142.50
2013-02-12	599	609	586	600	19,000	150
2013-02-08	610	610	578	593	14,100	148.25
2013-02-07	610	614	579	595	40,400	148.75
2013-02-06	584	615	574	615	51,500	153.75
2013-02-05	575	581	565	574	18,800	143.50
2013-02-04	550	580	548	568	41,300	142
2013-02-01	550	558	542	542	31,600	135.50
2013-01-31	535	555	531	543	57,900	135.75
2013-01-30	527	533	524	531	73,800	132.75
2013-01-29	522	529	521	526	36,800	131.50
2013-01-28	519	529	512	519	128,200	129.75
2013-01-25	506	520	506	511	53,300	127.75
2013-01-24	504	509	503	505	19,200	126.25
2013-01-23	506	513	504	504	16,100	126
2013-01-22	508	510	504	504	45,500	126
2013-01-21	515	515	502	508	38,000	127
2013-01-18	512	516	502	511	52,500	127.75
2013-01-17	511	515	501	502	19,300	125.50
2013-01-16	525	525	504	506	25,400	126.50
2013-01-15	530	530	520	520	26,300	130
2013-01-11	515	535	510	515	29,100	128.75
2013-01-10	518	518	508	510	10,900	127.50
2013-01-09	514	514	507	509	5,000	127.25
2013-01-08	504	510	504	510	6,200	127.50
2013-01-07	530	530	504	504	15,300	126
2013-01-04	539	539	504	511	19,300	127.75

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