7839 (株)SHOEI の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,150	4,180	4,070	4,145	73,900	2,072.50
2020-12-29	4,145	4,205	4,110	4,165	79,000	2,082.50
2020-12-28	4,140	4,140	4,075	4,115	71,200	2,057.50
2020-12-25	4,030	4,160	4,020	4,070	143,800	2,035
2020-12-24	3,975	4,090	3,935	4,050	168,800	2,025
2020-12-23	3,880	3,980	3,820	3,935	222,900	1,967.50
2020-12-22	3,675	3,715	3,620	3,685	83,500	1,842.50
2020-12-21	3,660	3,700	3,640	3,700	47,800	1,850
2020-12-18	3,630	3,665	3,610	3,655	103,800	1,827.50
2020-12-17	3,625	3,690	3,600	3,660	79,900	1,830
2020-12-16	3,635	3,690	3,625	3,625	94,900	1,812.50
2020-12-15	3,580	3,635	3,580	3,610	56,900	1,805
2020-12-14	3,655	3,665	3,565	3,580	83,100	1,790
2020-12-11	3,605	3,670	3,605	3,655	46,000	1,827.50
2020-12-10	3,615	3,675	3,585	3,645	63,400	1,822.50
2020-12-09	3,625	3,660	3,570	3,620	95,000	1,810
2020-12-08	3,630	3,695	3,550	3,695	51,100	1,847.50
2020-12-07	3,705	3,735	3,635	3,655	59,000	1,827.50
2020-12-04	3,680	3,715	3,620	3,695	72,700	1,847.50
2020-12-03	3,775	3,785	3,645	3,685	139,900	1,842.50
2020-12-02	3,670	3,810	3,605	3,795	239,700	1,897.50
2020-12-01	3,605	3,660	3,530	3,645	191,700	1,822.50
2020-11-30	3,545	3,620	3,465	3,605	252,200	1,802.50
2020-11-27	3,500	3,535	3,445	3,520	180,500	1,760
2020-11-26	3,515	3,520	3,435	3,495	152,100	1,747.50
2020-11-25	3,495	3,570	3,435	3,545	273,500	1,772.50
2020-11-24	3,570	3,620	3,490	3,500	195,300	1,750
2020-11-20	3,380	3,545	3,360	3,500	262,000	1,750
2020-11-19	3,400	3,415	3,315	3,370	245,200	1,685
2020-11-18	3,490	3,505	3,410	3,440	174,600	1,720
2020-11-17	3,595	3,640	3,465	3,550	151,000	1,775
2020-11-16	3,480	3,685	3,415	3,560	228,800	1,780
2020-11-13	3,210	3,575	3,140	3,500	234,000	1,750
2020-11-12	3,150	3,215	3,110	3,205	65,900	1,602.50
2020-11-11	3,215	3,215	3,125	3,150	68,600	1,575
2020-11-10	3,285	3,310	3,135	3,160	94,800	1,580
2020-11-09	3,250	3,310	3,210	3,240	61,500	1,620
2020-11-06	3,240	3,260	3,165	3,245	46,000	1,622.50
2020-11-05	3,200	3,235	3,140	3,215	90,100	1,607.50
2020-11-04	3,225	3,240	3,135	3,200	89,500	1,600
2020-11-02	3,200	3,280	3,190	3,225	41,200	1,612.50
2020-10-30	3,240	3,245	3,155	3,180	59,400	1,590
2020-10-29	3,220	3,270	3,180	3,260	51,700	1,630
2020-10-28	3,080	3,280	3,080	3,270	140,300	1,635
2020-10-27	3,120	3,120	3,035	3,115	55,300	1,557.50
2020-10-26	3,100	3,125	3,075	3,125	36,400	1,562.50
2020-10-23	3,150	3,200	3,110	3,135	33,600	1,567.50
2020-10-22	3,130	3,140	3,085	3,135	55,100	1,567.50
2020-10-21	3,225	3,225	3,160	3,180	51,100	1,590
2020-10-20	3,145	3,225	3,140	3,170	56,700	1,585
2020-10-19	3,090	3,170	3,090	3,155	43,400	1,577.50
2020-10-16	3,115	3,125	3,080	3,105	46,500	1,552.50
2020-10-15	3,215	3,215	3,075	3,115	79,100	1,557.50
2020-10-14	3,150	3,185	3,145	3,180	53,900	1,590
2020-10-13	3,210	3,210	3,140	3,175	42,000	1,587.50
2020-10-12	3,220	3,235	3,175	3,205	53,900	1,602.50
2020-10-09	3,165	3,200	3,110	3,195	102,700	1,597.50
2020-10-08	3,275	3,280	3,165	3,235	133,300	1,617.50
2020-10-07	3,265	3,300	3,210	3,250	121,100	1,625
2020-10-06	3,390	3,420	3,270	3,300	102,700	1,650
2020-10-05	3,385	3,425	3,365	3,395	75,300	1,697.50
2020-10-02	3,420	3,490	3,330	3,390	106,400	1,695
2020-09-30	3,570	3,580	3,490	3,490	89,200	1,745
2020-09-29	3,580	3,605	3,500	3,565	73,800	1,782.50
2020-09-28	3,515	3,600	3,490	3,600	101,100	1,800
2020-09-25	3,460	3,520	3,435	3,470	98,900	1,735
2020-09-24	3,520	3,555	3,480	3,485	92,200	1,742.50
2020-09-23	3,660	3,660	3,545	3,555	87,100	1,777.50
2020-09-18	3,700	3,735	3,670	3,715	97,500	1,857.50
2020-09-17	3,550	3,630	3,550	3,630	114,500	1,815
2020-09-16	3,550	3,580	3,525	3,545	83,800	1,772.50
2020-09-15	3,440	3,515	3,435	3,505	93,800	1,752.50
2020-09-14	3,360	3,520	3,340	3,440	159,700	1,720
2020-09-11	3,205	3,295	3,175	3,290	78,700	1,645
2020-09-10	3,180	3,230	3,165	3,195	63,900	1,597.50
2020-09-09	3,165	3,195	3,130	3,180	60,000	1,590
2020-09-08	3,200	3,210	3,145	3,195	43,700	1,597.50
2020-09-07	3,165	3,205	3,125	3,185	38,000	1,592.50
2020-09-04	3,200	3,230	3,155	3,190	85,600	1,595
2020-09-03	3,275	3,290	3,225	3,270	100,300	1,635
2020-09-02	3,205	3,260	3,185	3,260	64,200	1,630
2020-09-01	3,215	3,245	3,160	3,235	44,900	1,617.50
2020-08-31	3,200	3,270	3,200	3,240	61,100	1,620
2020-08-28	3,210	3,280	3,145	3,180	49,100	1,590
2020-08-27	3,225	3,260	3,180	3,210	35,000	1,605
2020-08-26	3,180	3,205	3,105	3,200	69,900	1,600
2020-08-25	3,185	3,230	3,155	3,160	59,900	1,580
2020-08-24	3,100	3,135	3,090	3,125	66,400	1,562.50
2020-08-21	3,140	3,140	3,075	3,090	50,500	1,545
2020-08-20	3,045	3,070	3,000	3,050	46,300	1,525
2020-08-19	3,070	3,095	3,050	3,075	37,600	1,537.50
2020-08-18	3,020	3,095	3,010	3,070	71,200	1,535
2020-08-17	3,030	3,040	2,932	3,015	47,000	1,507.50
2020-08-14	3,150	3,180	3,040	3,065	134,300	1,532.50
2020-08-13	3,100	3,130	3,065	3,105	86,800	1,552.50
2020-08-12	2,943	3,085	2,926	3,035	91,500	1,517.50
2020-08-11	2,977	3,055	2,856	2,973	141,000	1,486.50
2020-08-07	2,952	2,998	2,910	2,985	91,400	1,492.50
2020-08-06	2,957	3,010	2,880	2,985	63,300	1,492.50
2020-08-05	2,978	2,983	2,889	2,920	92,800	1,460
2020-08-04	2,902	2,929	2,844	2,850	68,000	1,425
2020-08-03	2,811	2,865	2,792	2,845	45,400	1,422.50
2020-07-31	2,885	2,930	2,776	2,794	117,300	1,397
2020-07-30	3,050	3,065	2,858	2,890	182,500	1,445
2020-07-29	3,120	3,200	2,958	3,015	220,000	1,507.50
2020-07-28	2,800	2,815	2,756	2,798	51,500	1,399
2020-07-27	2,714	2,826	2,699	2,820	77,600	1,410
2020-07-22	2,769	2,784	2,700	2,725	62,700	1,362.50
2020-07-21	2,740	2,777	2,692	2,770	75,800	1,385
2020-07-20	2,727	2,734	2,660	2,718	30,400	1,359
2020-07-17	2,769	2,788	2,671	2,728	45,800	1,364
2020-07-16	2,767	2,778	2,735	2,765	64,800	1,382.50
2020-07-15	2,683	2,727	2,680	2,717	63,900	1,358.50
2020-07-14	2,694	2,746	2,640	2,673	63,400	1,336.50
2020-07-13	2,677	2,706	2,650	2,694	37,800	1,347
2020-07-10	2,659	2,659	2,603	2,603	53,500	1,301.50
2020-07-09	2,733	2,801	2,622	2,659	131,100	1,329.50
2020-07-08	2,666	2,830	2,666	2,818	124,600	1,409
2020-07-07	2,710	2,755	2,688	2,706	65,000	1,353
2020-07-06	2,697	2,764	2,682	2,760	87,200	1,380
2020-07-03	2,641	2,695	2,634	2,689	35,500	1,344.50
2020-07-02	2,649	2,657	2,606	2,625	52,400	1,312.50
2020-07-01	2,715	2,717	2,638	2,641	50,800	1,320.50
2020-06-30	2,699	2,741	2,688	2,690	73,600	1,345
2020-06-29	2,699	2,736	2,637	2,655	91,400	1,327.50
2020-06-26	2,599	2,717	2,599	2,710	125,200	1,355
2020-06-25	2,534	2,620	2,534	2,599	147,600	1,299.50
2020-06-24	2,522	2,584	2,510	2,573	56,800	1,286.50
2020-06-23	2,486	2,546	2,485	2,507	92,100	1,253.50
2020-06-22	2,493	2,493	2,450	2,485	27,900	1,242.50
2020-06-19	2,547	2,547	2,479	2,484	70,900	1,242
2020-06-18	2,507	2,523	2,475	2,500	64,200	1,250
2020-06-17	2,481	2,502	2,429	2,494	96,600	1,247
2020-06-16	2,451	2,513	2,417	2,485	122,600	1,242.50
2020-06-15	2,489	2,489	2,396	2,426	100,400	1,213
2020-06-12	2,417	2,467	2,362	2,460	77,100	1,230
2020-06-11	2,510	2,510	2,420	2,467	104,700	1,233.50
2020-06-10	2,500	2,536	2,485	2,517	125,700	1,258.50
2020-06-09	2,475	2,510	2,446	2,491	85,900	1,245.50
2020-06-08	2,477	2,488	2,408	2,488	81,500	1,244
2020-06-05	2,420	2,460	2,370	2,459	84,000	1,229.50
2020-06-04	2,437	2,445	2,374	2,420	57,100	1,210
2020-06-03	2,460	2,478	2,410	2,433	101,600	1,216.50
2020-06-02	2,470	2,472	2,419	2,454	95,700	1,227
2020-06-01	2,476	2,477	2,406	2,470	47,600	1,235
2020-05-29	2,399	2,483	2,399	2,467	126,500	1,233.50
2020-05-28	2,450	2,455	2,398	2,432	100,100	1,216
2020-05-27	2,403	2,439	2,350	2,413	95,800	1,206.50
2020-05-26	2,295	2,384	2,250	2,366	89,700	1,183
2020-05-25	2,254	2,276	2,224	2,269	63,100	1,134.50
2020-05-22	2,266	2,280	2,200	2,224	66,400	1,112
2020-05-21	2,300	2,337	2,259	2,293	73,200	1,146.50
2020-05-20	2,260	2,364	2,260	2,349	150,900	1,174.50
2020-05-19	2,265	2,301	2,212	2,256	75,800	1,128
2020-05-18	2,150	2,201	2,102	2,194	65,800	1,097
2020-05-15	2,197	2,222	2,166	2,217	55,400	1,108.50
2020-05-14	2,301	2,306	2,212	2,212	52,900	1,106
2020-05-13	2,300	2,307	2,245	2,301	98,500	1,150.50
2020-05-12	2,400	2,408	2,352	2,400	112,900	1,200
2020-05-11	2,381	2,387	2,186	2,364	161,900	1,182
2020-05-08	2,048	2,125	2,030	2,081	170,600	1,040.50
2020-05-07	1,961	2,003	1,961	1,978	132,100	989
2020-05-01	2,026	2,026	1,942	1,961	102,700	980.50
2020-04-30	2,053	2,059	2,023	2,044	119,100	1,022
2020-04-28	2,052	2,061	2,011	2,037	254,700	1,018.50
2020-04-27	2,052	2,058	2,021	2,030	51,000	1,015
2020-04-24	2,049	2,055	2,008	2,049	50,900	1,024.50
2020-04-23	2,036	2,069	2,024	2,054	59,500	1,027
2020-04-22	2,051	2,063	2,014	2,027	39,400	1,013.50
2020-04-21	2,007	2,058	2,005	2,056	83,200	1,028
2020-04-20	2,038	2,050	2,015	2,038	44,100	1,019
2020-04-17	2,049	2,079	2,007	2,050	80,000	1,025
2020-04-16	2,018	2,037	1,991	2,028	83,100	1,014
2020-04-15	2,088	2,130	2,017	2,037	72,100	1,018.50
2020-04-14	2,034	2,090	2,031	2,088	63,800	1,044
2020-04-13	2,101	2,119	2,038	2,079	38,700	1,039.50
2020-04-10	2,086	2,145	2,018	2,132	64,900	1,066
2020-04-09	2,099	2,123	2,024	2,053	60,300	1,026.50
2020-04-08	2,098	2,145	2,016	2,109	137,000	1,054.50
2020-04-07	2,182	2,196	2,068	2,148	66,600	1,074
2020-04-06	2,005	2,121	2,000	2,082	59,300	1,041
2020-04-03	2,053	2,111	1,987	2,005	53,700	1,002.50
2020-04-02	2,100	2,120	1,960	2,045	122,600	1,022.50
2020-04-01	2,193	2,279	2,122	2,138	78,200	1,069
2020-03-31	2,302	2,358	2,215	2,269	58,600	1,134.50
2020-03-30	2,310	2,310	2,106	2,252	77,500	1,126
2020-03-27	4,315	4,450	4,200	4,420	71,900	1,105
2020-03-26	3,960	4,355	3,915	4,315	51,800	1,078.75
2020-03-25	4,065	4,105	3,850	4,090	46,200	1,022.50
2020-03-24	4,285	4,285	3,915	3,995	64,400	998.75
2020-03-23	4,065	4,245	3,945	4,220	71,000	1,055
2020-03-19	4,060	4,135	3,875	4,095	46,700	1,023.75
2020-03-18	4,320	4,320	3,695	3,710	83,700	927.50
2020-03-17	3,375	3,665	3,250	3,620	54,900	905
2020-03-16	3,570	3,705	3,440	3,515	33,300	878.75
2020-03-13	3,500	3,610	3,270	3,430	98,400	857.50
2020-03-12	3,895	3,930	3,720	3,805	51,900	951.25
2020-03-11	4,170	4,195	3,965	3,965	45,600	991.25
2020-03-10	3,935	4,150	3,770	4,120	38,700	1,030
2020-03-09	4,170	4,215	4,000	4,020	36,400	1,005
2020-03-06	4,470	4,470	4,250	4,290	57,100	1,072.50
2020-03-05	4,625	4,640	4,535	4,570	26,700	1,142.50
2020-03-04	4,530	4,655	4,530	4,595	24,400	1,148.75
2020-03-03	4,900	5,020	4,640	4,640	31,900	1,160
2020-03-02	4,700	4,955	4,685	4,845	35,500	1,211.25
2020-02-28	5,080	5,090	4,770	4,805	51,700	1,201.25
2020-02-27	5,260	5,260	5,110	5,180	48,000	1,295
2020-02-26	5,250	5,470	5,200	5,320	55,600	1,330
2020-02-25	5,140	5,580	5,100	5,350	99,600	1,337.50
2020-02-21	5,330	5,730	5,270	5,540	72,100	1,385
2020-02-20	5,330	5,530	5,330	5,370	28,100	1,342.50
2020-02-19	5,430	5,580	5,380	5,430	28,600	1,357.50
2020-02-18	5,450	5,450	5,180	5,330	41,000	1,332.50
2020-02-17	5,610	5,680	5,340	5,370	59,100	1,342.50
2020-02-14	5,590	5,720	5,580	5,650	33,900	1,412.50
2020-02-13	5,400	5,630	5,400	5,580	32,500	1,395
2020-02-12	5,450	5,540	5,350	5,360	32,800	1,340
2020-02-10	5,480	5,580	5,450	5,520	37,800	1,380
2020-02-07	5,340	5,490	5,340	5,440	21,000	1,360
2020-02-06	5,310	5,500	5,310	5,440	39,000	1,360
2020-02-05	5,300	5,460	5,250	5,410	30,700	1,352.50
2020-02-04	5,200	5,280	5,190	5,220	42,700	1,305
2020-02-03	5,120	5,320	5,010	5,310	29,800	1,327.50
2020-01-31	5,360	5,370	5,020	5,020	48,900	1,255
2020-01-30	5,550	5,550	5,290	5,550	71,900	1,387.50
2020-01-29	4,965	4,965	4,840	4,850	11,700	1,212.50
2020-01-28	4,755	5,000	4,750	4,975	23,900	1,243.75
2020-01-27	4,855	4,870	4,810	4,850	13,500	1,212.50
2020-01-24	4,965	4,965	4,880	4,910	16,100	1,227.50
2020-01-23	4,995	5,020	4,950	5,000	15,400	1,250
2020-01-22	5,080	5,110	5,010	5,030	13,500	1,257.50
2020-01-21	5,030	5,100	5,030	5,080	8,400	1,270
2020-01-20	4,970	5,080	4,970	5,060	10,400	1,265
2020-01-17	5,010	5,010	4,920	4,930	24,300	1,232.50
2020-01-16	5,100	5,110	4,985	5,040	20,200	1,260
2020-01-15	5,080	5,150	5,070	5,130	28,200	1,282.50
2020-01-14	5,220	5,220	5,070	5,130	29,600	1,282.50
2020-01-10	5,230	5,260	5,180	5,190	7,600	1,297.50
2020-01-09	5,270	5,310	5,240	5,260	14,700	1,315
2020-01-08	5,210	5,210	5,080	5,140	14,800	1,285
2020-01-07	5,070	5,320	5,070	5,260	17,900	1,315
2020-01-06	5,090	5,100	5,020	5,100	21,200	1,275

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