9385 (株)ショーエイコーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0855655755255218,600552
2022-12-075565615565569,500556
2022-12-0656356555055633,500556
2022-12-0556656756456610,600566
2022-12-0257157156656610,100566
2022-12-0156357156357118,200571
2022-11-3057157156856811,200568
2022-11-2956957456957110,200571
2022-11-2857557556957112,200571
2022-11-255735775735779,500577
2022-11-2457057557057514,000575
2022-11-2256557056357024,200570
2022-11-215645665645657,300565
2022-11-185665665645659,400565
2022-11-175645675625659,600565
2022-11-165655655645645,200564
2022-11-155655685645657,300565
2022-11-145655695655689,500568
2022-11-1156757056657010,800570
2022-11-105695695665664,600566
2022-11-095645695645698,800569
2022-11-085645655615659,000565
2022-11-075655655605637,900563
2022-11-0456256556056011,100560
2022-11-0256856856256412,300564
2022-11-0157457456356513,600565
2022-10-3156557156557010,800570
2022-10-2857557656556538,000565
2022-10-275785815745765,300576
2022-10-2658258457857812,800578
2022-10-255815825785826,300582
2022-10-2458058357958010,600580
2022-10-215765805765775,600577
2022-10-205795795765783,500578
2022-10-195785805755796,000579
2022-10-185735795705789,500578
2022-10-175705795705736,400573
2022-10-1456258056257912,100579
2022-10-135695705645704,000570
2022-10-125595695595697,500569
2022-10-1155556955556617,500566
2022-10-0755255955255616,500556
2022-10-0655255755255417,200554
2022-10-0555855855555510,600555
2022-10-0455555855455512,900555
2022-10-035545545515549,300554
2022-09-3056256655655722,500557
2022-09-2956157256156818,600568
2022-09-2856557356057339,000573
2022-09-2756857156656911,800569
2022-09-2657057356856816,400568
2022-09-2257557557257215,000572
2022-09-215765795755788,200578
2022-09-205785805775779,700577
2022-09-165785805785785,800578
2022-09-155805825795803,800580
2022-09-145805825795807,200580
2022-09-135825825805825,900582
2022-09-125835855825835,100583
2022-09-095835865835838,700583
2022-09-085835885825869,500586
2022-09-075805835805837,000583
2022-09-0658158558158110,100581
2022-09-055815835805837,100583
2022-09-025815845805848,000584
2022-09-015825845815817,600581
2022-08-315825855815827,200582
2022-08-305835855825846,000584
2022-08-2958458658158211,200582
2022-08-265825855825856,700585
2022-08-255815855815829,800582
2022-08-2458458457858416,800584
2022-08-235825855825837,600583
2022-08-225855895845846,300584
2022-08-195855895845878,400587
2022-08-185845875845856,600585
2022-08-1758559258559013,400590
2022-08-165845905835887,600588
2022-08-1558558958258411,200584
2022-08-1258259158258711,800587
2022-08-105815855815858,000585
2022-08-095905915815879,500587
2022-08-085855905855906,200590
2022-08-055835895835884,600588
2022-08-045895895835864,500586
2022-08-035865895855875,500587
2022-08-025915915865865,500586
2022-08-0158859258759113,800591
2022-07-2958458858058811,200588
2022-07-2858758857858328,400583
2022-07-275875875855874,900587
2022-07-265845875845858,100585
2022-07-2558158457858410,000584
2022-07-225805825775808,500580
2022-07-2157758057557810,300578
2022-07-2058058057157524,100575
2022-07-1957658057157210,700572
2022-07-155795815755767,600576
2022-07-1457958457558312,200583
2022-07-1357558157557536,900575
2022-07-1258458457658013,400580
2022-07-1158459458458615,600586
2022-07-0858459458258215,200582
2022-07-0757758857558817,900588
2022-07-0658358357657811,900578
2022-07-0559860358558931,400589
2022-07-045976025966029,600602
2022-07-0160060359459510,700595
2022-06-3059860159560110,700601
2022-06-2958860458860419,400604
2022-06-2858859458659212,200592
2022-06-275935955885907,400590
2022-06-2459159959159316,600593
2022-06-235835905825908,700590
2022-06-225865865775795,600579
2022-06-2157058557057712,700577
2022-06-2057257456656624,900566
2022-06-1757257357057214,100572
2022-06-165815815735766,200576
2022-06-1557757857257214,200572
2022-06-1458358357757911,900579
2022-06-1358158657758616,000586
2022-06-1058458758158116,700581
2022-06-0958959258458913,500589
2022-06-0859059559059012,800590
2022-06-0758558958158516,800585
2022-06-0658258657858217,500582
2022-06-0358859058258215,800582
2022-06-0259059058258211,600582
2022-06-0159159858959418,600594
2022-05-3159760058859129,300591
2022-05-3057960057960028,300600
2022-05-2757658056957318,400573
2022-05-2656757656656630,600566
2022-05-2557957957557711,000577
2022-05-2459359558058211,500582
2022-05-235946015945989,400598
2022-05-205855945855949,300594
2022-05-195805925805888,400588
2022-05-1857559157559112,300591
2022-05-1758658857458416,300584
2022-05-1660761558658843,000588
2022-05-1356257556257514,500575
2022-05-1257057056356522,900565
2022-05-1157557657057113,700571
2022-05-1058158657658016,100580
2022-05-0958658658158510,000585
2022-05-065805915805868,800586
2022-05-0258859458158915,600589
2022-04-2858159557958817,200588
2022-04-2757058156958123,300581
2022-04-2657157457057210,200572
2022-04-255705735695716,000571
2022-04-2257157457057210,100572
2022-04-215715795715779,200577
2022-04-2057157757157512,800575
2022-04-195705735685689,900568
2022-04-1857457456957110,000571
2022-04-1557557757357512,300575
2022-04-145745795715798,700579
2022-04-1358058257057315,600573
2022-04-1257458156757316,400573
2022-04-1157857856656835,600568
2022-04-0859459457858140,700581
2022-04-0760060058758944,800589
2022-04-0661361360160443,300604
2022-04-0561762061361618,400616
2022-04-0461661761361617,000616
2022-04-0162162161461525,600615
2022-03-3162662762162115,900621
2022-03-30624632620625116,700625
2022-03-2965466465166284,100662
2022-03-2865065364765137,300651
2022-03-2565265264464915,500649
2022-03-2464065064064916,000649
2022-03-2363764563564225,600642
2022-03-2264564663363545,800635
2022-03-1864565264264425,700644
2022-03-1764565163964627,900646
2022-03-1665265264064918,600649
2022-03-1564065063965021,200650
2022-03-1463464762964222,600642
2022-03-1162863362162914,700629
2022-03-1063563963363355,200633
2022-03-0962762761261750,000617
2022-03-0861962761461984,500619
2022-03-0763463462262644,900626
2022-03-0465065063663722,500637
2022-03-0365965964764718,900647
2022-03-0266466465065025,900650
2022-03-0166066665666429,100664
2022-02-2865065864565424,000654
2022-02-2563264763264517,000645
2022-02-2463664862963631,600636
2022-02-2263463963063619,500636
2022-02-2164064063463519,800635
2022-02-1863464462664431,100644
2022-02-1763964363163445,600634
2022-02-1664464463964113,600641
2022-02-1565965963463471,500634
2022-02-1466967266566713,900667
2022-02-106766776716779,700677
2022-02-0967067266767213,400672
2022-02-0866766966066912,400669
2022-02-0766466765966217,700662
2022-02-046666676626649,600664
2022-02-036676726616669,200666
2022-02-0265266765266719,800667
2022-02-0165166165165115,100651
2022-01-3164765164265110,200651
2022-01-2864164863564814,700648
2022-01-2765365363363326,600633
2022-01-266466556466538,400653
2022-01-2565565564264618,100646
2022-01-246466566436569,800656
2022-01-216396466366468,300646
2022-01-2063264863264614,400646
2022-01-1965165163163129,700631
2022-01-1866266565265220,900652
2022-01-1766567066166313,000663
2022-01-1466567065766822,700668
2022-01-1366667166366716,500667
2022-01-1266267166266620,300666
2022-01-1166066365566021,900660
2022-01-0767467766166222,100662
2022-01-0667067266167021,800670
2022-01-0567667767167725,700677
2022-01-0466667866367737,400677

分割・併合履歴 : なし