7839 (株)SHOEI の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,100	2,119	2,055	2,095	47,000	523.75
2014-12-29	2,080	2,100	2,015	2,100	60,300	525
2014-12-26	2,030	2,070	2,030	2,070	37,400	517.50
2014-12-25	2,020	2,030	2,007	2,021	25,500	505.25
2014-12-24	2,047	2,047	2,019	2,022	12,700	505.50
2014-12-22	2,027	2,035	2,000	2,019	37,200	504.75
2014-12-19	1,940	2,000	1,940	2,000	40,400	500
2014-12-18	1,967	1,987	1,925	1,925	13,300	481.25
2014-12-17	1,890	1,925	1,876	1,910	16,600	477.50
2014-12-16	1,978	1,997	1,905	1,926	21,600	481.50
2014-12-15	1,990	2,029	1,973	1,982	21,100	495.50
2014-12-12	2,017	2,018	1,980	1,994	20,200	498.50
2014-12-11	1,950	2,020	1,945	2,019	22,200	504.75
2014-12-10	1,958	1,995	1,898	1,988	53,400	497
2014-12-09	2,016	2,045	1,989	1,990	52,800	497.50
2014-12-08	1,998	2,073	1,995	2,066	138,500	516.50
2014-12-05	1,963	1,997	1,949	1,983	58,300	495.75
2014-12-04	1,888	1,964	1,883	1,964	83,800	491
2014-12-03	1,850	1,883	1,850	1,878	48,200	469.50
2014-12-02	1,840	1,850	1,835	1,850	27,200	462.50
2014-12-01	1,845	1,846	1,831	1,837	26,400	459.25
2014-11-28	1,809	1,819	1,802	1,813	18,600	453.25
2014-11-27	1,806	1,824	1,801	1,824	26,700	456
2014-11-26	1,839	1,839	1,800	1,806	40,000	451.50
2014-11-25	1,848	1,848	1,818	1,820	55,800	455
2014-11-21	1,820	1,826	1,802	1,818	19,600	454.50
2014-11-20	1,800	1,820	1,800	1,814	39,100	453.50
2014-11-19	1,780	1,817	1,759	1,768	86,500	442
2014-11-18	1,720	1,783	1,720	1,769	35,500	442.25
2014-11-17	1,751	1,785	1,710	1,756	104,400	439
2014-11-14	1,852	1,862	1,671	1,807	144,800	451.75
2014-11-13	1,830	1,846	1,810	1,835	26,000	458.75
2014-11-12	1,850	1,850	1,822	1,829	33,600	457.25
2014-11-11	1,856	1,858	1,826	1,829	37,000	457.25
2014-11-10	1,847	1,858	1,826	1,858	33,100	464.50
2014-11-07	1,820	1,857	1,816	1,855	40,900	463.75
2014-11-06	1,789	1,850	1,786	1,819	51,600	454.75
2014-11-05	1,763	1,789	1,763	1,786	52,200	446.50
2014-11-04	1,787	1,791	1,750	1,773	110,100	443.25
2014-10-31	1,695	1,700	1,670	1,699	26,900	424.75
2014-10-30	1,641	1,678	1,640	1,661	13,600	415.25
2014-10-29	1,660	1,674	1,652	1,668	11,900	417
2014-10-28	1,660	1,660	1,631	1,643	15,600	410.75
2014-10-27	1,649	1,655	1,636	1,649	11,000	412.25
2014-10-24	1,655	1,655	1,631	1,635	15,800	408.75
2014-10-23	1,651	1,656	1,619	1,636	30,700	409
2014-10-22	1,649	1,685	1,635	1,671	20,300	417.75
2014-10-21	1,652	1,682	1,618	1,634	25,400	408.50
2014-10-20	1,600	1,725	1,600	1,692	37,300	423
2014-10-17	1,530	1,568	1,530	1,560	35,200	390
2014-10-16	1,534	1,540	1,521	1,526	28,400	381.50
2014-10-15	1,605	1,611	1,550	1,561	35,400	390.25
2014-10-14	1,520	1,590	1,520	1,579	36,600	394.75
2014-10-10	1,618	1,618	1,562	1,596	48,400	399
2014-10-09	1,662	1,690	1,626	1,628	20,500	407
2014-10-08	1,661	1,662	1,641	1,651	28,200	412.75
2014-10-07	1,701	1,717	1,680	1,684	26,700	421
2014-10-06	1,735	1,735	1,687	1,720	39,200	430
2014-10-03	1,675	1,680	1,652	1,670	25,200	417.50
2014-10-02	1,584	1,679	1,584	1,651	106,700	412.75
2014-10-01	1,745	1,745	1,700	1,704	63,100	426
2014-09-30	1,775	1,775	1,716	1,751	70,700	437.75
2014-09-29	1,844	1,844	1,772	1,796	77,700	449
2014-09-26	1,792	1,870	1,754	1,845	173,200	461.25
2014-09-25	1,970	1,988	1,959	1,970	148,800	492.50
2014-09-24	1,948	1,978	1,920	1,950	120,000	487.50
2014-09-22	1,917	1,965	1,900	1,952	165,700	488
2014-09-19	1,838	1,885	1,837	1,877	75,700	469.25
2014-09-18	1,825	1,840	1,823	1,834	37,000	458.50
2014-09-17	1,819	1,828	1,818	1,822	47,700	455.50
2014-09-16	1,817	1,820	1,813	1,816	26,500	454
2014-09-12	1,818	1,823	1,805	1,819	31,100	454.75
2014-09-11	1,825	1,828	1,810	1,818	50,800	454.50
2014-09-10	1,828	1,838	1,800	1,817	36,500	454.25
2014-09-09	1,845	1,845	1,825	1,837	31,800	459.25
2014-09-08	1,827	1,855	1,821	1,840	40,300	460
2014-09-05	1,753	1,792	1,753	1,779	14,700	444.75
2014-09-04	1,800	1,800	1,743	1,743	45,100	435.75
2014-09-03	1,827	1,844	1,801	1,801	32,900	450.25
2014-09-02	1,850	1,873	1,827	1,827	53,000	456.75
2014-09-01	1,800	1,875	1,800	1,874	85,900	468.50
2014-08-29	1,750	1,790	1,750	1,790	40,800	447.50
2014-08-28	1,780	1,800	1,733	1,777	77,800	444.25
2014-08-27	1,730	1,780	1,730	1,777	63,200	444.25
2014-08-26	1,700	1,720	1,696	1,720	52,900	430
2014-08-25	1,671	1,688	1,670	1,688	17,200	422
2014-08-22	1,680	1,702	1,663	1,670	64,100	417.50
2014-08-21	1,640	1,683	1,640	1,679	42,000	419.75
2014-08-20	1,625	1,637	1,624	1,636	24,500	409
2014-08-19	1,590	1,623	1,590	1,618	24,600	404.50
2014-08-18	1,582	1,593	1,575	1,587	12,500	396.75
2014-08-15	1,565	1,568	1,553	1,564	9,300	391
2014-08-14	1,559	1,567	1,551	1,553	31,800	388.25
2014-08-13	1,550	1,562	1,544	1,556	16,000	389
2014-08-12	1,527	1,580	1,527	1,543	48,400	385.75
2014-08-11	1,530	1,540	1,515	1,516	63,900	379
2014-08-08	1,569	1,569	1,515	1,530	35,200	382.50
2014-08-07	1,566	1,569	1,541	1,550	37,600	387.50
2014-08-06	1,600	1,600	1,556	1,580	36,300	395
2014-08-05	1,629	1,655	1,593	1,605	65,600	401.25
2014-08-04	1,635	1,648	1,621	1,629	31,700	407.25
2014-08-01	1,637	1,639	1,623	1,634	41,500	408.50
2014-07-31	1,640	1,665	1,631	1,647	148,500	411.75
2014-07-30	1,570	1,599	1,569	1,599	24,200	399.75
2014-07-29	1,570	1,574	1,562	1,568	2,900	392
2014-07-28	1,570	1,570	1,560	1,563	10,900	390.75
2014-07-25	1,564	1,580	1,564	1,570	8,200	392.50
2014-07-24	1,570	1,575	1,563	1,575	4,500	393.75
2014-07-23	1,560	1,570	1,560	1,560	5,800	390
2014-07-22	1,546	1,575	1,542	1,560	12,900	390
2014-07-18	1,542	1,545	1,515	1,542	12,000	385.50
2014-07-17	1,566	1,566	1,541	1,541	11,100	385.25
2014-07-16	1,574	1,575	1,551	1,559	7,300	389.75
2014-07-15	1,575	1,576	1,562	1,568	11,300	392
2014-07-14	1,550	1,600	1,550	1,569	10,900	392.25
2014-07-11	1,548	1,548	1,537	1,542	6,000	385.50
2014-07-10	1,575	1,595	1,551	1,551	17,600	387.75
2014-07-09	1,590	1,590	1,580	1,584	3,700	396
2014-07-08	1,590	1,599	1,585	1,590	10,900	397.50
2014-07-07	1,600	1,600	1,588	1,600	15,300	400
2014-07-04	1,583	1,599	1,575	1,599	9,200	399.75
2014-07-03	1,580	1,580	1,578	1,580	5,700	395
2014-07-02	1,565	1,579	1,564	1,576	4,100	394
2014-07-01	1,571	1,575	1,560	1,562	8,700	390.50
2014-06-30	1,571	1,584	1,571	1,574	2,700	393.50
2014-06-27	1,580	1,583	1,562	1,571	5,400	392.75
2014-06-26	1,569	1,580	1,560	1,580	11,500	395
2014-06-25	1,570	1,570	1,546	1,569	6,300	392.25
2014-06-24	1,550	1,568	1,550	1,567	6,600	391.75
2014-06-23	1,570	1,575	1,551	1,557	6,000	389.25
2014-06-20	1,580	1,590	1,560	1,583	12,700	395.75
2014-06-19	1,588	1,588	1,575	1,588	11,600	397
2014-06-18	1,580	1,580	1,545	1,555	5,600	388.75
2014-06-17	1,561	1,600	1,561	1,569	17,700	392.25
2014-06-16	1,590	1,600	1,589	1,600	33,000	400
2014-06-13	1,577	1,584	1,540	1,578	16,900	394.50
2014-06-12	1,568	1,568	1,550	1,564	1,000	391
2014-06-11	1,540	1,571	1,539	1,569	6,300	392.25
2014-06-10	1,585	1,592	1,533	1,540	23,900	385
2014-06-09	1,537	1,574	1,530	1,574	55,300	393.50
2014-06-06	1,497	1,514	1,490	1,514	32,800	378.50
2014-06-05	1,490	1,491	1,475	1,480	6,700	370
2014-06-04	1,489	1,496	1,480	1,495	9,600	373.75
2014-06-03	1,465	1,488	1,460	1,487	21,400	371.75
2014-06-02	1,450	1,463	1,445	1,449	6,800	362.25
2014-05-30	1,437	1,460	1,437	1,446	8,900	361.50
2014-05-29	1,430	1,455	1,424	1,455	17,000	363.75
2014-05-28	1,405	1,429	1,401	1,429	7,900	357.25
2014-05-27	1,395	1,429	1,395	1,409	4,100	352.25
2014-05-26	1,396	1,406	1,393	1,395	6,100	348.75
2014-05-23	1,380	1,405	1,380	1,393	4,500	348.25
2014-05-22	1,392	1,402	1,374	1,375	5,800	343.75
2014-05-21	1,368	1,397	1,356	1,392	7,500	348
2014-05-20	1,357	1,378	1,351	1,368	15,300	342
2014-05-19	1,400	1,400	1,358	1,363	12,200	340.75
2014-05-16	1,414	1,414	1,390	1,395	7,400	348.75
2014-05-15	1,406	1,416	1,397	1,414	5,600	353.50
2014-05-14	1,410	1,421	1,408	1,408	3,000	352
2014-05-13	1,432	1,441	1,409	1,409	12,900	352.25
2014-05-12	1,432	1,444	1,432	1,432	5,300	358
2014-05-09	1,404	1,432	1,404	1,432	6,100	358
2014-05-08	1,436	1,449	1,401	1,401	15,700	350.25
2014-05-07	1,472	1,472	1,433	1,436	11,200	359
2014-05-02	1,447	1,481	1,440	1,478	30,700	369.50
2014-05-01	1,401	1,489	1,401	1,447	16,800	361.75
2014-04-30	1,401	1,405	1,395	1,401	8,000	350.25
2014-04-28	1,400	1,415	1,398	1,404	15,700	351
2014-04-25	1,416	1,435	1,390	1,390	11,500	347.50
2014-04-24	1,400	1,429	1,400	1,421	3,300	355.25
2014-04-23	1,416	1,417	1,400	1,415	2,300	353.75
2014-04-22	1,390	1,426	1,390	1,418	22,300	354.50
2014-04-21	1,432	1,440	1,375	1,408	17,300	352
2014-04-18	1,424	1,432	1,408	1,431	2,400	357.75
2014-04-17	1,405	1,429	1,390	1,424	5,300	356
2014-04-16	1,392	1,418	1,392	1,405	5,400	351.25
2014-04-15	1,382	1,400	1,379	1,392	6,600	348
2014-04-14	1,355	1,380	1,355	1,379	3,200	344.75
2014-04-11	1,366	1,389	1,351	1,379	16,000	344.75
2014-04-10	1,409	1,427	1,396	1,396	18,700	349
2014-04-09	1,450	1,450	1,438	1,439	18,300	359.75
2014-04-08	1,468	1,479	1,454	1,464	13,600	366
2014-04-07	1,492	1,496	1,468	1,489	9,200	372.25
2014-04-04	1,480	1,502	1,480	1,501	12,400	375.25
2014-04-03	1,464	1,489	1,464	1,489	10,800	372.25
2014-04-02	1,482	1,490	1,450	1,469	20,300	367.25
2014-04-01	1,450	1,479	1,442	1,477	43,100	369.25
2014-03-31	1,419	1,442	1,412	1,438	9,300	359.50
2014-03-28	1,412	1,412	1,391	1,410	6,200	352.50
2014-03-27	1,418	1,418	1,380	1,412	4,600	353
2014-03-26	1,435	1,440	1,400	1,419	8,800	354.75
2014-03-25	1,404	1,439	1,404	1,435	10,700	358.75
2014-03-24	1,408	1,419	1,370	1,419	9,900	354.75
2014-03-20	1,399	1,408	1,361	1,386	13,400	346.50
2014-03-19	1,395	1,412	1,392	1,412	17,500	353
2014-03-18	1,338	1,371	1,323	1,365	18,800	341.25
2014-03-17	1,380	1,380	1,335	1,339	12,300	334.75
2014-03-14	1,389	1,389	1,370	1,380	18,500	345
2014-03-13	1,390	1,399	1,381	1,390	21,900	347.50
2014-03-12	1,398	1,419	1,396	1,409	30,800	352.25
2014-03-11	1,401	1,408	1,401	1,402	18,000	350.50
2014-03-10	1,398	1,410	1,387	1,404	18,500	351
2014-03-07	1,381	1,405	1,378	1,379	22,700	344.75
2014-03-06	1,360	1,360	1,345	1,351	25,200	337.75
2014-03-05	1,339	1,340	1,324	1,330	7,100	332.50
2014-03-04	1,330	1,333	1,305	1,316	7,000	329
2014-03-03	1,329	1,344	1,290	1,340	29,400	335
2014-02-28	1,316	1,328	1,316	1,322	5,000	330.50
2014-02-27	1,330	1,330	1,320	1,328	8,800	332
2014-02-26	1,339	1,377	1,327	1,330	13,900	332.50
2014-02-25	1,376	1,378	1,342	1,346	14,100	336.50
2014-02-24	1,370	1,370	1,345	1,348	13,600	337
2014-02-21	1,390	1,397	1,360	1,374	7,100	343.50
2014-02-20	1,396	1,399	1,350	1,365	25,600	341.25
2014-02-19	1,400	1,417	1,385	1,392	11,100	348
2014-02-18	1,398	1,404	1,385	1,400	14,000	350
2014-02-17	1,438	1,438	1,396	1,405	15,100	351.25
2014-02-14	1,478	1,494	1,426	1,438	24,500	359.50
2014-02-13	1,502	1,509	1,485	1,496	16,300	374
2014-02-12	1,480	1,516	1,480	1,511	30,800	377.75
2014-02-10	1,471	1,480	1,451	1,480	11,200	370
2014-02-07	1,450	1,450	1,433	1,441	8,300	360.25
2014-02-06	1,383	1,437	1,383	1,431	4,700	357.75
2014-02-05	1,344	1,430	1,330	1,393	30,400	348.25
2014-02-04	1,353	1,390	1,326	1,333	60,600	333.25
2014-02-03	1,400	1,480	1,375	1,425	35,900	356.25
2014-01-31	1,485	1,498	1,415	1,417	51,000	354.25
2014-01-30	1,451	1,509	1,442	1,481	71,500	370.25
2014-01-29	1,457	1,474	1,448	1,466	50,100	366.50
2014-01-28	1,438	1,479	1,433	1,450	35,400	362.50
2014-01-27	1,390	1,448	1,390	1,439	24,800	359.75
2014-01-24	1,454	1,468	1,424	1,446	46,400	361.50
2014-01-23	1,499	1,506	1,465	1,479	31,300	369.75
2014-01-22	1,462	1,474	1,461	1,466	11,600	366.50
2014-01-21	1,480	1,489	1,466	1,474	26,300	368.50
2014-01-20	1,524	1,524	1,480	1,480	35,700	370
2014-01-17	1,536	1,540	1,494	1,507	22,400	376.75
2014-01-16	1,510	1,548	1,501	1,505	23,000	376.25
2014-01-15	1,589	1,594	1,492	1,506	39,500	376.50
2014-01-14	1,550	1,585	1,538	1,540	57,400	385
2014-01-10	1,547	1,610	1,546	1,607	83,500	401.75
2014-01-09	1,500	1,569	1,500	1,537	77,600	384.25
2014-01-08	1,520	1,520	1,479	1,486	19,800	371.50
2014-01-07	1,506	1,530	1,432	1,492	68,200	373
2014-01-06	1,525	1,550	1,495	1,501	54,500	375.25

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