7839 (株)SHOEI の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,674	2,683	2,650	2,676	23,200	669
2015-12-29	2,594	2,691	2,594	2,691	65,800	672.75
2015-12-28	2,580	2,628	2,564	2,618	27,300	654.50
2015-12-25	2,511	2,598	2,511	2,593	19,000	648.25
2015-12-24	2,597	2,597	2,528	2,538	42,700	634.50
2015-12-22	2,558	2,602	2,554	2,593	22,600	648.25
2015-12-21	2,532	2,577	2,492	2,563	38,300	640.75
2015-12-18	2,548	2,610	2,529	2,545	47,400	636.25
2015-12-17	2,500	2,586	2,500	2,569	34,900	642.25
2015-12-16	2,448	2,510	2,415	2,491	42,400	622.75
2015-12-15	2,411	2,512	2,380	2,439	65,800	609.75
2015-12-14	2,482	2,482	2,428	2,433	50,700	608.25
2015-12-11	2,519	2,533	2,475	2,502	51,300	625.50
2015-12-10	2,450	2,515	2,440	2,480	41,000	620
2015-12-09	2,492	2,536	2,476	2,501	53,300	625.25
2015-12-08	2,580	2,580	2,496	2,503	43,400	625.75
2015-12-07	2,595	2,635	2,567	2,568	47,000	642
2015-12-04	2,545	2,594	2,520	2,569	73,400	642.25
2015-12-03	2,683	2,683	2,569	2,584	62,000	646
2015-12-02	2,661	2,700	2,636	2,692	107,200	673
2015-12-01	2,656	2,670	2,608	2,661	112,300	665.25
2015-11-30	2,467	2,673	2,456	2,656	392,300	664
2015-11-27	2,475	2,496	2,427	2,467	471,800	616.75
2015-11-26	2,369	2,500	2,361	2,469	244,500	617.25
2015-11-25	2,344	2,350	2,260	2,337	68,800	584.25
2015-11-24	2,275	2,350	2,274	2,343	136,600	585.75
2015-11-20	2,200	2,285	2,200	2,280	61,400	570
2015-11-19	2,225	2,225	2,199	2,213	21,100	553.25
2015-11-18	2,279	2,280	2,206	2,227	33,900	556.75
2015-11-17	2,279	2,280	2,211	2,272	64,900	568
2015-11-16	2,235	2,289	2,223	2,234	47,200	558.50
2015-11-13	2,267	2,300	2,232	2,290	40,300	572.50
2015-11-12	2,188	2,284	2,188	2,281	87,900	570.25
2015-11-11	2,223	2,247	2,183	2,237	104,100	559.25
2015-11-10	2,170	2,230	2,166	2,223	76,900	555.75
2015-11-09	2,115	2,172	2,115	2,170	54,400	542.50
2015-11-06	2,125	2,158	2,050	2,156	123,300	539
2015-11-05	2,122	2,139	2,099	2,139	48,500	534.75
2015-11-04	2,090	2,126	2,081	2,126	58,000	531.50
2015-11-02	2,090	2,090	2,070	2,084	38,700	521
2015-10-30	2,089	2,093	2,054	2,093	23,700	523.25
2015-10-29	2,045	2,074	2,012	2,074	33,000	518.50
2015-10-28	2,055	2,080	2,034	2,045	32,000	511.25
2015-10-27	2,017	2,066	2,017	2,066	40,800	516.50
2015-10-26	2,006	2,060	2,006	2,037	70,600	509.25
2015-10-23	2,198	2,198	1,980	2,000	286,200	500
2015-10-22	1,844	1,845	1,790	1,809	52,700	452.25
2015-10-21	1,809	1,849	1,800	1,838	26,400	459.50
2015-10-20	1,805	1,810	1,798	1,808	10,500	452
2015-10-19	1,781	1,800	1,779	1,790	13,700	447.50
2015-10-16	1,805	1,810	1,792	1,792	7,800	448
2015-10-15	1,785	1,805	1,781	1,805	13,100	451.25
2015-10-14	1,782	1,798	1,780	1,788	8,300	447
2015-10-13	1,785	1,795	1,780	1,786	16,600	446.50
2015-10-09	1,780	1,791	1,775	1,782	13,400	445.50
2015-10-08	1,801	1,803	1,779	1,779	14,400	444.75
2015-10-07	1,799	1,805	1,785	1,800	9,500	450
2015-10-06	1,797	1,805	1,785	1,787	13,400	446.75
2015-10-05	1,800	1,813	1,781	1,797	22,900	449.25
2015-10-02	1,785	1,825	1,784	1,797	14,900	449.25
2015-10-01	1,830	1,830	1,800	1,820	20,200	455
2015-09-30	1,774	1,803	1,754	1,790	28,300	447.50
2015-09-29	1,863	1,879	1,781	1,786	55,800	446.50
2015-09-28	1,890	1,910	1,835	1,879	64,900	469.75
2015-09-25	1,981	1,994	1,959	1,994	57,800	498.50
2015-09-24	1,974	1,988	1,965	1,973	47,800	493.25
2015-09-18	1,970	1,993	1,970	1,977	29,500	494.25
2015-09-17	1,971	1,990	1,968	1,974	33,200	493.50
2015-09-16	1,966	1,997	1,966	1,976	18,600	494
2015-09-15	1,989	1,999	1,968	1,977	27,000	494.25
2015-09-14	2,000	2,008	1,980	1,984	36,000	496
2015-09-11	1,950	1,979	1,950	1,960	11,800	490
2015-09-10	1,944	1,980	1,924	1,965	18,300	491.25
2015-09-09	1,942	1,960	1,917	1,953	29,500	488.25
2015-09-08	1,903	1,938	1,882	1,884	22,100	471
2015-09-07	1,950	1,951	1,889	1,913	39,500	478.25
2015-09-04	2,028	2,028	1,955	1,972	26,500	493
2015-09-03	2,038	2,038	2,004	2,023	5,300	505.75
2015-09-02	2,029	2,030	1,973	2,001	24,600	500.25
2015-09-01	2,079	2,084	2,045	2,048	26,700	512
2015-08-31	2,083	2,084	2,041	2,065	30,400	516.25
2015-08-28	2,050	2,069	2,026	2,035	33,000	508.75
2015-08-27	2,054	2,088	1,990	2,054	40,600	513.50
2015-08-26	1,944	1,950	1,900	1,924	28,900	481
2015-08-25	1,767	2,000	1,767	1,864	77,000	466
2015-08-24	2,025	2,033	1,913	1,927	41,300	481.75
2015-08-21	2,028	2,076	2,028	2,068	41,300	517
2015-08-20	2,136	2,136	2,075	2,078	33,000	519.50
2015-08-19	2,120	2,151	2,100	2,136	37,700	534
2015-08-18	2,128	2,176	2,111	2,127	31,100	531.75
2015-08-17	2,100	2,134	2,075	2,129	31,900	532.25
2015-08-14	2,090	2,095	2,050	2,074	48,300	518.50
2015-08-13	2,105	2,117	2,076	2,083	33,700	520.75
2015-08-12	2,148	2,168	2,121	2,125	33,300	531.25
2015-08-11	2,192	2,192	2,148	2,148	31,100	537
2015-08-10	2,238	2,238	2,170	2,175	34,100	543.75
2015-08-07	2,200	2,225	2,200	2,202	27,000	550.50
2015-08-06	2,157	2,220	2,141	2,208	35,800	552
2015-08-05	2,171	2,179	2,120	2,157	45,300	539.25
2015-08-04	2,107	2,140	2,100	2,121	20,700	530.25
2015-08-03	2,141	2,174	2,093	2,107	47,200	526.75
2015-07-31	2,154	2,191	2,130	2,191	47,500	547.75
2015-07-30	2,230	2,260	2,151	2,155	59,200	538.75
2015-07-29	2,360	2,360	2,201	2,222	58,900	555.50
2015-07-28	2,292	2,348	2,292	2,340	16,900	585
2015-07-27	2,309	2,351	2,295	2,342	39,800	585.50
2015-07-24	2,329	2,329	2,284	2,312	14,100	578
2015-07-23	2,285	2,332	2,278	2,289	33,900	572.25
2015-07-22	2,307	2,325	2,279	2,279	24,000	569.75
2015-07-21	2,289	2,310	2,278	2,309	10,200	577.25
2015-07-17	2,282	2,300	2,271	2,275	11,400	568.75
2015-07-16	2,275	2,284	2,263	2,274	16,200	568.50
2015-07-15	2,245	2,278	2,245	2,274	14,500	568.50
2015-07-14	2,180	2,250	2,165	2,245	31,900	561.25
2015-07-13	2,150	2,227	2,150	2,165	15,500	541.25
2015-07-10	2,153	2,229	2,153	2,187	23,400	546.75
2015-07-09	2,205	2,249	2,005	2,249	41,500	562.25
2015-07-08	2,296	2,323	2,252	2,269	12,400	567.25
2015-07-07	2,305	2,325	2,284	2,296	13,800	574
2015-07-06	2,293	2,329	2,251	2,283	20,900	570.75
2015-07-03	2,305	2,315	2,281	2,294	16,000	573.50
2015-07-02	2,320	2,343	2,298	2,325	14,500	581.25
2015-07-01	2,227	2,330	2,227	2,320	38,300	580
2015-06-30	2,240	2,285	2,212	2,253	15,100	563.25
2015-06-29	2,230	2,285	2,153	2,261	33,400	565.25
2015-06-26	2,251	2,298	2,251	2,285	21,000	571.25
2015-06-25	2,250	2,320	2,250	2,290	38,600	572.50
2015-06-24	2,200	2,230	2,182	2,223	20,300	555.75
2015-06-23	2,181	2,200	2,177	2,200	22,100	550
2015-06-22	2,162	2,199	2,145	2,160	34,100	540
2015-06-19	2,177	2,177	2,125	2,125	43,700	531.25
2015-06-18	2,146	2,180	2,126	2,177	25,500	544.25
2015-06-17	2,144	2,160	2,116	2,116	25,200	529
2015-06-16	2,121	2,140	2,100	2,139	19,300	534.75
2015-06-15	2,138	2,180	2,120	2,124	22,400	531
2015-06-12	2,191	2,204	2,141	2,150	42,900	537.50
2015-06-11	2,045	2,170	2,045	2,170	78,100	542.50
2015-06-10	2,020	2,043	2,001	2,038	28,200	509.50
2015-06-09	2,010	2,024	2,008	2,022	21,500	505.50
2015-06-08	2,008	2,031	2,005	2,017	29,600	504.25
2015-06-05	2,000	2,004	1,999	2,004	6,700	501
2015-06-04	2,006	2,006	2,000	2,004	8,000	501
2015-06-03	2,000	2,009	1,997	2,005	16,400	501.25
2015-06-02	2,005	2,007	1,999	2,001	8,200	500.25
2015-06-01	1,985	2,005	1,985	2,000	10,800	500
2015-05-29	1,980	2,005	1,975	1,989	17,400	497.25
2015-05-28	1,982	2,009	1,978	1,991	50,600	497.75
2015-05-27	1,976	1,981	1,970	1,981	7,100	495.25
2015-05-26	1,980	1,980	1,967	1,973	8,400	493.25
2015-05-25	1,976	1,976	1,967	1,970	9,500	492.50
2015-05-22	1,968	1,980	1,951	1,970	19,100	492.50
2015-05-21	1,979	1,988	1,951	1,970	17,800	492.50
2015-05-20	1,990	1,990	1,966	1,970	20,400	492.50
2015-05-19	1,988	1,994	1,965	1,990	13,100	497.50
2015-05-18	1,976	1,998	1,976	1,986	10,900	496.50
2015-05-15	1,949	2,000	1,949	1,976	34,400	494
2015-05-14	1,936	1,946	1,930	1,942	8,700	485.50
2015-05-13	1,922	1,937	1,902	1,933	7,400	483.25
2015-05-12	1,926	1,929	1,890	1,922	16,900	480.50
2015-05-11	1,929	1,929	1,899	1,925	14,300	481.25
2015-05-08	1,905	1,915	1,897	1,900	8,600	475
2015-05-07	1,890	1,905	1,886	1,894	23,400	473.50
2015-05-01	1,931	1,963	1,878	1,884	40,300	471
2015-04-30	1,940	1,969	1,930	1,933	27,000	483.25
2015-04-28	1,965	1,975	1,933	1,968	20,800	492
2015-04-27	1,970	1,975	1,962	1,975	18,700	493.75
2015-04-24	1,970	1,974	1,963	1,971	13,500	492.75
2015-04-23	2,020	2,020	1,961	1,974	74,200	493.50
2015-04-22	1,900	1,906	1,890	1,892	4,900	473
2015-04-21	1,885	1,900	1,875	1,900	8,300	475
2015-04-20	1,890	1,897	1,885	1,887	5,700	471.75
2015-04-17	1,894	1,895	1,885	1,893	2,000	473.25
2015-04-16	1,888	1,892	1,880	1,892	6,100	473
2015-04-15	1,901	1,903	1,888	1,888	7,700	472
2015-04-14	1,904	1,909	1,897	1,901	2,200	475.25
2015-04-13	1,883	1,903	1,861	1,903	14,000	475.75
2015-04-10	1,920	1,920	1,898	1,904	7,700	476
2015-04-09	1,925	1,928	1,909	1,909	11,200	477.25
2015-04-08	1,930	1,940	1,928	1,932	4,400	483
2015-04-07	1,930	1,945	1,928	1,940	5,600	485
2015-04-06	1,941	1,942	1,924	1,942	6,200	485.50
2015-04-03	1,948	1,948	1,922	1,941	7,400	485.25
2015-04-02	1,940	1,952	1,931	1,931	9,400	482.75
2015-04-01	1,950	1,950	1,927	1,940	15,300	485
2015-03-31	1,943	1,949	1,926	1,946	13,200	486.50
2015-03-30	1,942	1,945	1,937	1,943	10,200	485.75
2015-03-27	1,950	1,950	1,926	1,938	16,600	484.50
2015-03-26	1,914	1,928	1,897	1,910	16,700	477.50
2015-03-25	1,935	1,935	1,911	1,921	11,900	480.25
2015-03-24	1,933	1,933	1,921	1,932	12,300	483
2015-03-23	1,923	1,930	1,910	1,919	12,900	479.75
2015-03-20	1,906	1,927	1,884	1,923	24,100	480.75
2015-03-19	1,904	1,907	1,901	1,905	16,400	476.25
2015-03-18	1,900	1,904	1,892	1,904	16,000	476
2015-03-17	1,856	1,904	1,856	1,904	30,300	476
2015-03-16	1,850	1,856	1,823	1,855	60,500	463.75
2015-03-13	1,849	1,857	1,849	1,853	8,300	463.25
2015-03-12	1,865	1,865	1,840	1,853	15,500	463.25
2015-03-11	1,865	1,868	1,854	1,865	7,800	466.25
2015-03-10	1,889	1,889	1,869	1,869	8,400	467.25
2015-03-09	1,890	1,893	1,878	1,878	23,200	469.50
2015-03-06	1,868	1,898	1,862	1,885	50,700	471.25
2015-03-05	1,842	1,866	1,841	1,851	11,500	462.75
2015-03-04	1,855	1,859	1,841	1,855	9,100	463.75
2015-03-03	1,856	1,856	1,840	1,841	12,800	460.25
2015-03-02	1,842	1,842	1,821	1,825	14,300	456.25
2015-02-27	1,850	1,879	1,833	1,852	21,300	463
2015-02-26	1,846	1,846	1,820	1,835	11,700	458.75
2015-02-25	1,868	1,870	1,848	1,848	17,700	462
2015-02-24	1,892	1,894	1,860	1,862	22,000	465.50
2015-02-23	1,880	1,914	1,873	1,892	47,600	473
2015-02-20	1,860	1,868	1,855	1,865	18,600	466.25
2015-02-19	1,854	1,857	1,848	1,853	9,600	463.25
2015-02-18	1,830	1,850	1,830	1,850	22,800	462.50
2015-02-17	1,792	1,833	1,791	1,830	10,800	457.50
2015-02-16	1,768	1,805	1,764	1,798	15,400	449.50
2015-02-13	1,805	1,818	1,754	1,779	40,200	444.75
2015-02-12	1,835	1,851	1,800	1,805	32,600	451.25
2015-02-10	1,841	1,844	1,830	1,835	5,600	458.75
2015-02-09	1,845	1,845	1,830	1,841	6,100	460.25
2015-02-06	1,810	1,845	1,806	1,845	18,600	461.25
2015-02-05	1,823	1,823	1,799	1,806	28,100	451.50
2015-02-04	1,807	1,848	1,807	1,823	31,100	455.75
2015-02-03	1,850	1,858	1,815	1,828	24,800	457
2015-02-02	1,850	1,865	1,831	1,837	33,300	459.25
2015-01-30	1,882	1,882	1,833	1,850	50,700	462.50
2015-01-29	1,900	1,919	1,894	1,918	22,400	479.50
2015-01-28	1,863	1,928	1,861	1,915	32,100	478.75
2015-01-27	1,867	1,873	1,860	1,862	22,500	465.50
2015-01-26	1,866	1,904	1,855	1,866	31,100	466.50
2015-01-23	1,904	1,936	1,883	1,890	38,200	472.50
2015-01-22	1,945	1,945	1,910	1,916	11,500	479
2015-01-21	1,933	1,948	1,920	1,935	13,400	483.75
2015-01-20	1,955	1,959	1,910	1,933	18,900	483.25
2015-01-19	1,897	1,954	1,897	1,920	12,800	480
2015-01-16	1,923	1,939	1,900	1,900	25,500	475
2015-01-15	1,929	1,957	1,924	1,957	20,400	489.25
2015-01-14	1,958	1,996	1,943	1,943	27,600	485.75
2015-01-13	1,956	1,994	1,947	1,960	24,900	490
2015-01-09	2,008	2,018	1,975	1,975	20,200	493.75
2015-01-08	1,985	1,999	1,960	1,979	19,500	494.75
2015-01-07	1,959	2,046	1,939	1,945	48,100	486.25
2015-01-06	2,016	2,021	1,985	1,999	38,200	499.75
2015-01-05	2,099	2,100	2,066	2,078	20,400	519.50

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