9385 (株)ショーエイコーポレーション の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 560 | 561 | 555 | 557 | 27,800 | 557 |
2023-03-30 | 552 | 561 | 552 | 560 | 87,200 | 560 |
2023-03-29 | 587 | 592 | 583 | 592 | 67,400 | 592 |
2023-03-28 | 582 | 585 | 579 | 584 | 30,900 | 584 |
2023-03-27 | 575 | 581 | 573 | 580 | 40,600 | 580 |
2023-03-24 | 573 | 575 | 572 | 575 | 23,500 | 575 |
2023-03-23 | 570 | 573 | 570 | 573 | 10,200 | 573 |
2023-03-22 | 574 | 574 | 570 | 573 | 10,400 | 573 |
2023-03-20 | 569 | 572 | 567 | 567 | 23,300 | 567 |
2023-03-17 | 573 | 573 | 569 | 569 | 14,100 | 569 |
2023-03-16 | 567 | 572 | 566 | 572 | 12,600 | 572 |
2023-03-15 | 574 | 575 | 568 | 572 | 16,100 | 572 |
2023-03-14 | 571 | 572 | 565 | 572 | 55,900 | 572 |
2023-03-13 | 570 | 574 | 566 | 574 | 37,400 | 574 |
2023-03-10 | 575 | 576 | 571 | 571 | 44,500 | 571 |
2023-03-09 | 576 | 580 | 575 | 575 | 23,500 | 575 |
2023-03-08 | 573 | 577 | 572 | 575 | 38,200 | 575 |
2023-03-07 | 573 | 573 | 570 | 573 | 23,800 | 573 |
2023-03-06 | 572 | 573 | 570 | 573 | 45,800 | 573 |
2023-03-03 | 571 | 572 | 569 | 572 | 28,600 | 572 |
2023-03-02 | 571 | 573 | 571 | 571 | 30,800 | 571 |
2023-03-01 | 571 | 573 | 569 | 573 | 28,300 | 573 |
2023-02-28 | 571 | 573 | 569 | 571 | 30,300 | 571 |
2023-02-27 | 571 | 572 | 567 | 571 | 22,400 | 571 |
2023-02-24 | 570 | 570 | 567 | 570 | 9,900 | 570 |
2023-02-22 | 567 | 569 | 567 | 567 | 8,700 | 567 |
2023-02-21 | 565 | 568 | 564 | 565 | 20,500 | 565 |
2023-02-20 | 568 | 569 | 565 | 569 | 10,500 | 569 |
2023-02-17 | 566 | 568 | 562 | 564 | 34,400 | 564 |
2023-02-16 | 570 | 574 | 566 | 569 | 23,800 | 569 |
2023-02-15 | 570 | 573 | 567 | 568 | 20,400 | 568 |
2023-02-14 | 572 | 576 | 567 | 573 | 19,100 | 573 |
2023-02-13 | 573 | 574 | 570 | 571 | 12,900 | 571 |
2023-02-10 | 570 | 586 | 568 | 572 | 46,900 | 572 |
2023-02-09 | 587 | 596 | 587 | 587 | 16,900 | 587 |
2023-02-08 | 584 | 590 | 584 | 586 | 5,000 | 586 |
2023-02-07 | 584 | 588 | 583 | 584 | 8,300 | 584 |
2023-02-06 | 588 | 588 | 584 | 584 | 3,000 | 584 |
2023-02-03 | 583 | 585 | 583 | 583 | 2,500 | 583 |
2023-02-02 | 580 | 588 | 580 | 586 | 8,800 | 586 |
2023-02-01 | 581 | 590 | 581 | 588 | 4,700 | 588 |
2023-01-31 | 577 | 589 | 577 | 581 | 11,700 | 581 |
2023-01-30 | 588 | 591 | 574 | 574 | 43,500 | 574 |
2023-01-27 | 582 | 586 | 582 | 585 | 6,300 | 585 |
2023-01-26 | 583 | 587 | 583 | 584 | 8,300 | 584 |
2023-01-25 | 590 | 592 | 581 | 583 | 15,300 | 583 |
2023-01-24 | 589 | 591 | 588 | 591 | 9,200 | 591 |
2023-01-23 | 580 | 588 | 580 | 588 | 8,700 | 588 |
2023-01-20 | 577 | 581 | 577 | 580 | 6,300 | 580 |
2023-01-19 | 576 | 580 | 576 | 577 | 6,200 | 577 |
2023-01-18 | 576 | 580 | 576 | 580 | 9,500 | 580 |
2023-01-17 | 567 | 574 | 567 | 574 | 7,500 | 574 |
2023-01-16 | 567 | 572 | 567 | 569 | 5,300 | 569 |
2023-01-13 | 562 | 571 | 562 | 567 | 14,600 | 567 |
2023-01-12 | 561 | 568 | 560 | 562 | 12,400 | 562 |
2023-01-11 | 565 | 565 | 561 | 562 | 7,700 | 562 |
2023-01-10 | 562 | 567 | 560 | 560 | 10,600 | 560 |
2023-01-06 | 564 | 567 | 562 | 562 | 5,300 | 562 |
2023-01-05 | 562 | 566 | 561 | 561 | 13,700 | 561 |
2023-01-04 | 558 | 569 | 558 | 566 | 12,800 | 566 |
分割・併合履歴 : なし