7839 (株)SHOEI の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,082	2,116	2,081	2,096	16,000	524
2016-12-29	2,111	2,118	2,066	2,082	34,800	520.50
2016-12-28	2,135	2,162	2,130	2,139	13,200	534.75
2016-12-27	2,141	2,150	2,115	2,131	18,600	532.75
2016-12-26	2,200	2,213	2,143	2,146	13,000	536.50
2016-12-22	2,178	2,178	2,140	2,171	20,800	542.75
2016-12-21	2,235	2,252	2,195	2,199	25,400	549.75
2016-12-20	2,255	2,260	2,216	2,258	21,900	564.50
2016-12-19	2,266	2,267	2,236	2,261	21,000	565.25
2016-12-16	2,247	2,271	2,237	2,268	31,300	567
2016-12-15	2,230	2,277	2,200	2,231	28,200	557.75
2016-12-14	2,289	2,289	2,178	2,214	38,100	553.50
2016-12-13	2,280	2,280	2,220	2,249	36,900	562.25
2016-12-12	2,220	2,348	2,220	2,307	60,200	576.75
2016-12-09	2,221	2,222	2,190	2,218	81,900	554.50
2016-12-08	2,050	2,200	2,050	2,193	126,100	548.25
2016-12-07	2,006	2,024	1,987	2,022	18,900	505.50
2016-12-06	2,010	2,029	2,008	2,008	17,400	502
2016-12-05	2,012	2,024	1,992	1,999	11,700	499.75
2016-12-02	1,971	2,048	1,971	2,041	47,500	510.25
2016-12-01	2,050	2,050	1,957	1,971	51,200	492.75
2016-11-30	2,066	2,080	2,005	2,029	23,800	507.25
2016-11-29	1,978	2,062	1,977	2,057	54,800	514.25
2016-11-28	1,942	1,980	1,942	1,978	31,000	494.50
2016-11-25	1,962	1,969	1,942	1,957	27,800	489.25
2016-11-24	1,968	1,968	1,945	1,962	32,700	490.50
2016-11-22	1,942	1,957	1,939	1,946	24,800	486.50
2016-11-21	1,942	1,952	1,922	1,929	17,100	482.25
2016-11-18	1,919	1,946	1,913	1,940	30,100	485
2016-11-17	1,830	1,924	1,830	1,921	82,500	480.25
2016-11-16	1,842	1,844	1,825	1,830	37,000	457.50
2016-11-15	1,800	1,846	1,791	1,828	50,500	457
2016-11-14	1,898	1,910	1,786	1,793	64,300	448.25
2016-11-11	1,870	1,880	1,832	1,863	19,700	465.75
2016-11-10	1,914	1,914	1,831	1,863	40,400	465.75
2016-11-09	1,890	1,890	1,708	1,741	51,600	435.25
2016-11-08	1,907	1,909	1,854	1,860	11,800	465
2016-11-07	1,826	1,897	1,826	1,896	35,600	474
2016-11-04	1,852	1,861	1,791	1,825	37,200	456.25
2016-11-02	1,852	1,883	1,840	1,881	36,100	470.25
2016-11-01	1,900	1,900	1,862	1,892	18,000	473
2016-10-31	1,895	1,917	1,895	1,914	24,600	478.50
2016-10-28	1,890	1,912	1,888	1,910	32,500	477.50
2016-10-27	1,860	1,894	1,859	1,888	33,600	472
2016-10-26	1,846	1,862	1,822	1,860	31,000	465
2016-10-25	1,839	1,863	1,839	1,863	31,500	465.75
2016-10-24	1,837	1,843	1,825	1,837	17,300	459.25
2016-10-21	1,833	1,843	1,828	1,843	20,400	460.75
2016-10-20	1,846	1,851	1,826	1,839	15,300	459.75
2016-10-19	1,818	1,835	1,813	1,833	24,500	458.25
2016-10-17	1,817	1,822	1,806	1,815	12,800	453.75
2016-10-13	1,803	1,825	1,796	1,803	12,100	450.75
2016-10-12	1,820	1,830	1,794	1,802	25,500	450.50
2016-10-11	1,832	1,838	1,813	1,826	20,400	456.50
2016-10-07	1,912	1,912	1,808	1,818	61,000	454.50
2016-10-06	1,895	1,927	1,893	1,897	44,800	474.25
2016-10-05	1,819	1,900	1,813	1,899	90,200	474.75
2016-10-04	1,820	1,826	1,804	1,807	24,300	451.75
2016-10-03	1,798	1,820	1,792	1,810	36,600	452.50
2016-09-30	1,807	1,807	1,773	1,788	43,700	447
2016-09-29	1,815	1,835	1,799	1,807	54,900	451.75
2016-09-28	1,778	1,857	1,770	1,815	151,300	453.75
2016-09-27	1,954	1,971	1,921	1,970	90,000	492.50
2016-09-26	1,965	1,978	1,953	1,974	66,200	493.50
2016-09-23	1,937	1,987	1,927	1,979	93,900	494.75
2016-09-21	1,907	1,926	1,887	1,926	40,100	481.50
2016-09-20	1,891	1,918	1,875	1,907	49,500	476.75
2016-09-16	1,890	1,906	1,882	1,894	23,300	473.50
2016-09-15	1,929	1,929	1,881	1,898	36,000	474.50
2016-09-14	1,910	1,942	1,907	1,929	27,600	482.25
2016-09-13	1,945	1,963	1,914	1,921	45,300	480.25
2016-09-12	1,940	1,957	1,914	1,920	54,700	480
2016-09-09	1,935	1,968	1,927	1,962	47,000	490.50
2016-09-08	1,919	1,920	1,900	1,920	40,700	480
2016-09-07	1,862	1,897	1,844	1,892	67,500	473
2016-09-06	1,840	1,869	1,840	1,862	37,400	465.50
2016-09-05	1,818	1,853	1,811	1,825	58,600	456.25
2016-09-02	1,777	1,783	1,753	1,770	34,400	442.50
2016-09-01	1,780	1,785	1,760	1,777	24,800	444.25
2016-08-31	1,724	1,763	1,722	1,762	47,300	440.50
2016-08-30	1,726	1,728	1,712	1,726	39,500	431.50
2016-08-29	1,673	1,710	1,662	1,706	56,600	426.50
2016-08-26	1,669	1,669	1,648	1,650	29,100	412.50
2016-08-25	1,660	1,675	1,660	1,669	14,600	417.25
2016-08-24	1,653	1,662	1,646	1,656	32,200	414
2016-08-23	1,672	1,673	1,658	1,662	20,300	415.50
2016-08-22	1,651	1,679	1,651	1,670	21,500	417.50
2016-08-19	1,656	1,664	1,652	1,653	18,400	413.25
2016-08-18	1,660	1,666	1,650	1,654	24,600	413.50
2016-08-17	1,681	1,684	1,666	1,670	34,300	417.50
2016-08-16	1,712	1,731	1,685	1,686	36,800	421.50
2016-08-15	1,678	1,705	1,678	1,702	41,700	425.50
2016-08-12	1,670	1,680	1,653	1,677	19,000	419.25
2016-08-10	1,673	1,674	1,652	1,661	10,200	415.25
2016-08-09	1,675	1,678	1,643	1,673	24,600	418.25
2016-08-08	1,689	1,690	1,666	1,673	11,900	418.25
2016-08-05	1,660	1,672	1,653	1,666	18,400	416.50
2016-08-04	1,646	1,661	1,640	1,655	30,900	413.75
2016-08-03	1,680	1,680	1,626	1,645	42,500	411.25
2016-08-02	1,700	1,706	1,686	1,687	14,900	421.75
2016-08-01	1,720	1,720	1,676	1,686	35,200	421.50
2016-07-29	1,700	1,740	1,639	1,710	99,100	427.50
2016-07-28	1,599	1,684	1,578	1,684	78,000	421
2016-07-27	1,585	1,618	1,580	1,599	31,300	399.75
2016-07-26	1,603	1,603	1,578	1,584	18,100	396
2016-07-25	1,613	1,621	1,598	1,604	18,300	401
2016-07-22	1,610	1,625	1,591	1,623	28,500	405.75
2016-07-21	1,638	1,655	1,634	1,640	32,800	410
2016-07-20	1,603	1,639	1,603	1,638	14,500	409.50
2016-07-19	1,630	1,641	1,592	1,640	23,400	410
2016-07-15	1,638	1,638	1,618	1,630	14,500	407.50
2016-07-14	1,621	1,635	1,611	1,620	16,800	405
2016-07-13	1,624	1,642	1,612	1,621	20,000	405.25
2016-07-12	1,551	1,609	1,551	1,594	18,200	398.50
2016-07-11	1,490	1,540	1,490	1,535	18,000	383.75
2016-07-08	1,515	1,515	1,472	1,473	23,100	368.25
2016-07-07	1,500	1,530	1,494	1,502	16,600	375.50
2016-07-06	1,500	1,500	1,481	1,500	23,600	375
2016-07-05	1,537	1,537	1,494	1,511	30,100	377.75
2016-07-04	1,502	1,542	1,502	1,532	25,800	383
2016-07-01	1,520	1,530	1,493	1,499	15,600	374.75
2016-06-30	1,543	1,548	1,503	1,506	29,300	376.50
2016-06-29	1,506	1,527	1,482	1,517	19,700	379.25
2016-06-28	1,499	1,507	1,463	1,476	35,600	369
2016-06-27	1,493	1,529	1,493	1,508	24,700	377
2016-06-24	1,647	1,647	1,485	1,503	57,100	375.75
2016-06-23	1,600	1,609	1,571	1,607	14,800	401.75
2016-06-22	1,625	1,625	1,561	1,587	24,500	396.75
2016-06-21	1,638	1,638	1,611	1,622	23,400	405.50
2016-06-20	1,690	1,691	1,638	1,650	52,900	412.50
2016-06-17	1,563	1,700	1,563	1,682	44,500	420.50
2016-06-16	1,600	1,616	1,562	1,562	26,400	390.50
2016-06-15	1,586	1,625	1,582	1,606	13,100	401.50
2016-06-14	1,630	1,631	1,566	1,580	62,700	395
2016-06-13	1,675	1,675	1,640	1,651	37,000	412.75
2016-06-10	1,760	1,767	1,677	1,682	54,500	420.50
2016-06-09	1,781	1,791	1,770	1,771	13,200	442.75
2016-06-08	1,800	1,809	1,791	1,809	8,400	452.25
2016-06-07	1,800	1,808	1,789	1,799	6,500	449.75
2016-06-06	1,799	1,800	1,770	1,794	17,200	448.50
2016-06-03	1,789	1,825	1,789	1,825	11,700	456.25
2016-06-02	1,824	1,824	1,781	1,804	15,300	451
2016-06-01	1,818	1,860	1,818	1,824	19,600	456
2016-05-31	1,812	1,850	1,800	1,850	25,700	462.50
2016-05-30	1,834	1,834	1,781	1,824	26,600	456
2016-05-27	1,831	1,835	1,811	1,827	11,000	456.75
2016-05-26	1,811	1,849	1,800	1,827	62,600	456.75
2016-05-25	1,771	1,800	1,763	1,790	29,300	447.50
2016-05-24	1,699	1,768	1,699	1,759	59,100	439.75
2016-05-23	1,595	1,713	1,595	1,711	57,500	427.75
2016-05-20	1,595	1,604	1,568	1,595	75,600	398.75
2016-05-19	1,594	1,612	1,588	1,600	90,400	400
2016-05-18	1,583	1,583	1,558	1,579	37,700	394.75
2016-05-17	1,577	1,589	1,562	1,578	52,800	394.50
2016-05-16	1,583	1,619	1,570	1,582	40,800	395.50
2016-05-13	1,584	1,588	1,570	1,570	76,900	392.50
2016-05-12	1,615	1,617	1,578	1,584	55,600	396
2016-05-11	1,632	1,632	1,591	1,595	53,300	398.75
2016-05-10	1,620	1,626	1,600	1,610	31,100	402.50
2016-05-09	1,645	1,650	1,608	1,616	27,000	404
2016-05-06	1,625	1,633	1,607	1,619	33,800	404.75
2016-05-02	1,650	1,650	1,616	1,619	33,200	404.75
2016-04-28	1,700	1,719	1,652	1,666	75,800	416.50
2016-04-27	1,700	1,721	1,679	1,690	44,600	422.50
2016-04-26	1,722	1,742	1,691	1,691	42,200	422.75
2016-04-25	1,740	1,742	1,718	1,718	44,000	429.50
2016-04-22	1,731	1,770	1,706	1,739	23,300	434.75
2016-04-21	1,754	1,756	1,731	1,734	17,400	433.50
2016-04-20	1,740	1,750	1,719	1,725	22,600	431.25
2016-04-19	1,743	1,751	1,705	1,721	15,200	430.25
2016-04-18	1,731	1,731	1,700	1,703	17,700	425.75
2016-04-15	1,765	1,765	1,731	1,747	9,500	436.75
2016-04-14	1,742	1,779	1,739	1,767	16,700	441.75
2016-04-13	1,728	1,728	1,695	1,705	8,600	426.25
2016-04-12	1,685	1,713	1,679	1,691	17,400	422.75
2016-04-11	1,720	1,720	1,665	1,685	18,000	421.25
2016-04-08	1,685	1,747	1,670	1,726	32,800	431.50
2016-04-07	1,720	1,737	1,701	1,708	21,200	427
2016-04-06	1,740	1,756	1,698	1,725	25,700	431.25
2016-04-05	1,801	1,817	1,758	1,764	17,300	441
2016-04-04	1,815	1,858	1,797	1,821	18,100	455.25
2016-04-01	1,864	1,864	1,826	1,828	20,500	457
2016-03-31	1,845	1,885	1,839	1,864	25,200	466
2016-03-30	1,843	1,849	1,820	1,838	15,700	459.50
2016-03-29	1,867	1,867	1,820	1,853	10,400	463.25
2016-03-28	1,842	1,863	1,813	1,842	17,400	460.50
2016-03-25	1,860	1,866	1,816	1,826	24,100	456.50
2016-03-24	1,870	1,884	1,843	1,843	11,100	460.75
2016-03-23	1,895	1,895	1,861	1,875	7,200	468.75
2016-03-22	1,860	1,890	1,855	1,890	24,600	472.50
2016-03-18	1,880	1,885	1,829	1,843	11,300	460.75
2016-03-17	1,935	1,941	1,870	1,884	27,900	471
2016-03-16	1,890	1,927	1,890	1,920	13,900	480
2016-03-15	1,907	1,943	1,881	1,882	16,000	470.50
2016-03-14	1,925	1,932	1,900	1,907	13,300	476.75
2016-03-11	1,876	1,910	1,875	1,904	17,000	476
2016-03-10	1,949	1,950	1,866	1,900	23,900	475
2016-03-09	1,858	1,930	1,833	1,926	22,900	481.50
2016-03-08	1,881	1,892	1,815	1,885	33,100	471.25
2016-03-07	1,920	1,980	1,852	1,857	41,300	464.25
2016-03-04	1,780	1,916	1,752	1,888	51,200	472
2016-03-03	1,780	1,801	1,755	1,778	19,800	444.50
2016-03-02	1,773	1,782	1,745	1,770	25,200	442.50
2016-03-01	1,696	1,700	1,665	1,697	15,400	424.25
2016-02-29	1,763	1,773	1,695	1,695	35,900	423.75
2016-02-26	1,768	1,786	1,734	1,744	19,200	436
2016-02-25	1,757	1,821	1,744	1,751	26,300	437.75
2016-02-24	1,779	1,786	1,742	1,744	18,400	436
2016-02-23	1,822	1,824	1,778	1,778	18,600	444.50
2016-02-22	1,810	1,825	1,787	1,820	15,700	455
2016-02-19	1,838	1,838	1,790	1,810	11,500	452.50
2016-02-18	1,861	1,889	1,830	1,843	17,900	460.75
2016-02-17	1,880	1,896	1,833	1,839	13,700	459.75
2016-02-16	1,846	1,937	1,830	1,884	30,800	471
2016-02-15	1,845	1,871	1,820	1,848	23,100	462
2016-02-12	1,789	1,880	1,765	1,805	42,000	451.25
2016-02-10	1,982	2,020	1,835	1,849	52,700	462.25
2016-02-09	2,062	2,082	1,977	1,978	31,400	494.50
2016-02-08	1,974	2,157	1,974	2,149	33,800	537.25
2016-02-05	2,050	2,082	1,996	2,011	22,300	502.75
2016-02-04	2,114	2,126	2,059	2,062	14,400	515.50
2016-02-03	2,166	2,166	2,080	2,152	27,700	538
2016-02-02	2,250	2,261	2,221	2,234	37,800	558.50
2016-02-01	2,250	2,275	2,214	2,250	50,000	562.50
2016-01-29	2,150	2,188	2,064	2,168	62,400	542
2016-01-28	2,060	2,150	2,022	2,148	45,800	537
2016-01-27	2,058	2,076	2,023	2,064	12,600	516
2016-01-26	2,050	2,079	2,011	2,055	19,700	513.75
2016-01-25	2,126	2,131	2,050	2,058	12,500	514.50
2016-01-22	2,001	2,068	1,998	2,060	23,200	515
2016-01-21	2,000	2,100	1,943	1,951	35,400	487.75
2016-01-20	2,133	2,157	2,055	2,058	20,200	514.50
2016-01-19	2,170	2,193	2,114	2,143	12,600	535.75
2016-01-18	2,112	2,192	2,110	2,170	15,500	542.50
2016-01-15	2,246	2,246	2,165	2,174	18,500	543.50
2016-01-14	2,228	2,230	2,180	2,204	25,800	551
2016-01-13	2,240	2,306	2,228	2,256	33,300	564
2016-01-12	2,299	2,302	2,203	2,205	27,100	551.25
2016-01-08	2,332	2,381	2,292	2,311	41,600	577.75
2016-01-07	2,416	2,416	2,360	2,368	21,900	592
2016-01-06	2,499	2,499	2,405	2,445	33,200	611.25
2016-01-05	2,553	2,560	2,460	2,461	45,700	615.25
2016-01-04	2,636	2,675	2,574	2,590	31,800	647.50

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