9385 (株)ショーエイコーポレーション 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
2020-11-241,0551,0571,0251,04442,5001,044
2020-11-201,0371,0421,0081,01452,3001,014
2020-11-191,0651,0651,0251,04457,8001,044
2020-11-181,0441,0841,0221,066212,7001,066
2020-11-171,2441,2441,1791,17936,8001,179
2020-11-161,2751,2851,2071,23153,4001,231
2020-11-131,1911,2951,1881,270121,1001,270
2020-11-121,1701,1941,1551,19031,1001,190
2020-11-111,1571,1641,1411,16316,8001,163
2020-11-101,1961,1971,1291,16218,9001,162
2020-11-091,1671,1951,1621,18717,0001,187
2020-11-061,1961,1961,1541,17222,0001,172
2020-11-051,1531,1911,1521,18417,1001,184
2020-11-041,1291,1491,1201,14443,3001,144
2020-11-021,0951,1301,0941,11213,7001,112
2020-10-301,0941,1241,0941,10116,2001,101
2020-10-291,1131,1371,0941,10817,9001,108
2020-10-281,1581,1581,1241,1437,8001,143
2020-10-271,0951,1591,0631,15931,4001,159
2020-10-261,1671,1781,1251,12516,4001,125
2020-10-231,1871,1871,1411,16722,0001,167
2020-10-221,2171,2201,1881,18820,1001,188
2020-10-211,1841,2311,1841,22325,7001,223
2020-10-201,1551,1961,1541,17416,7001,174
2020-10-191,1371,1781,1371,17315,8001,173
2020-10-161,1431,1851,1131,13632,3001,136
2020-10-151,1671,1821,1241,14338,7001,143
2020-10-141,1901,1931,1581,18740,5001,187
2020-10-131,2291,2291,2001,21019,8001,210
2020-10-121,2321,2381,2251,23012,5001,230
2020-10-091,2591,2591,2101,24320,4001,243
2020-10-081,2691,2691,2431,24818,3001,248
2020-10-071,2431,2751,2321,26225,2001,262
2020-10-061,2331,2681,2251,24338,6001,243
2020-10-051,2101,2331,2031,21823,5001,218
2020-10-021,2821,2821,1901,19047,9001,190
2020-09-301,2711,2731,2321,24540,3001,245
2020-09-291,2721,3091,2601,27766,2001,277
2020-09-281,3441,3461,2881,302110,6001,302
2020-09-251,2961,3461,2961,33545,1001,335
2020-09-241,2751,3271,2691,29663,2001,296
2020-09-231,2971,3021,2661,26832,3001,268
2020-09-181,3071,3151,2321,28892,0001,288
2020-09-171,2481,2951,2471,28863,5001,288
2020-09-161,2361,2361,2121,22425,5001,224
2020-09-151,2201,2411,1931,23641,7001,236
2020-09-141,1741,2501,1741,25030,5001,250
2020-09-111,1261,1701,1171,16428,3001,164
2020-09-101,1361,1371,1051,11622,7001,116
2020-09-091,1341,1391,1141,13637,6001,136
2020-09-081,1951,1951,1231,15260,5001,152
2020-09-071,2451,2451,1871,19334,4001,193
2020-09-041,2241,2501,2001,22755,1001,227
2020-09-031,2951,3061,2581,25939,6001,259
2020-09-021,2671,2951,2621,29030,9001,290
2020-09-011,2281,2591,2251,25521,3001,255
2020-08-311,2191,2721,2191,23137,7001,231
2020-08-281,2701,2851,1851,21672,8001,216
2020-08-271,2651,3281,2561,26878,9001,268
2020-08-261,1961,2501,1851,25058,3001,250
2020-08-251,2191,2201,1831,18426,9001,184
2020-08-241,1701,2291,1681,20959,7001,209
2020-08-211,1541,1701,1541,16018,6001,160
2020-08-201,1681,1681,1341,15421,1001,154
2020-08-191,1681,1691,1221,15724,8001,157
2020-08-181,1811,1981,1541,16824,8001,168
2020-08-171,1851,2151,1631,18047,4001,180
2020-08-141,1131,1651,1111,15844,8001,158
2020-08-131,1491,2001,1201,12277,6001,122
2020-08-121,0611,1491,0541,145105,6001,145
2020-08-119861,0469681,03995,5001,039
2020-08-071,0801,0871,0181,07194,7001,071
2020-08-061,0581,0901,0501,09035,6001,090
2020-08-051,0501,0851,0421,05135,2001,051
2020-08-041,0651,0741,0371,03837,5001,038
2020-08-039851,0639851,06356,5001,063
2020-07-311,0101,01795296350,700963
2020-07-309981,0099931,00624,0001,006
2020-07-291,0101,01099099141,000991
2020-07-289651,0109651,01053,0001,010
2020-07-2792096692095945,500959
2020-07-2291392991192013,100920
2020-07-2191892191592013,900920
2020-07-2090991890691315,600913
2020-07-1789790788790712,500907
2020-07-169199199039036,800903
2020-07-1591692490691217,100912
2020-07-1489091188990325,800903
2020-07-138828878758876,900887
2020-07-1089189186786718,000867
2020-07-099009058908906,200890
2020-07-0890090089390011,600900
2020-07-0790891489990912,600909
2020-07-0689690588590110,800901
2020-07-0386388885788610,000886
2020-07-0289889885086322,700863
2020-07-0193593589189819,100898
2020-06-3093094390393229,400932
2020-06-2992092990792922,100929
2020-06-2694794791593025,500930
2020-06-2591093291093216,000932
2020-06-2493394291891914,300919
2020-06-2394694692693013,200930
2020-06-2296096193693640,900936
2020-06-1989396989296388,900963
2020-06-188928928848904,100890
2020-06-178738908738904,800890
2020-06-1686788286788210,200882
2020-06-1588189385385315,600853
2020-06-1285088184688128,100881
2020-06-1189090488088324,000883
2020-06-1085090584990547,300905
2020-06-0986186283583519,200835
2020-06-0888288286086721,300867
2020-06-058898908828836,600883
2020-06-0489990188889010,400890
2020-06-0390190589790026,500900
2020-06-028888908848907,600890
2020-06-0188889388488811,000888
2020-05-2989490388288220,000882
2020-05-2891092088590353,500903
2020-05-2788989688389629,200896
2020-05-2691091088188441,200884
2020-05-2592492589791061,300910
2020-05-2281987081984953,200849
2020-05-2180081379681320,100813
2020-05-2078078877678812,600788
2020-05-1977578476478121,900781
2020-05-18805819772783100,000783
2020-05-157347347227239,400723
2020-05-147327347287283,800728
2020-05-137347347307326,500732
2020-05-127407407347345,600734
2020-05-117387407287406,300740
2020-05-087377377257349,100734
2020-05-0772973572672813,100728
2020-05-0172072671072411,700724
2020-04-3072072270872020,600720
2020-04-2869070668670528,800705
2020-04-276896936866908,700690
2020-04-246756816736805,800680
2020-04-236796806746766,600676
2020-04-226866866716715,100671
2020-04-216916916826896,800689
2020-04-206706896706899,400689
2020-04-176736796656707,500670
2020-04-166636736616736,700673
2020-04-156706706596629,600662
2020-04-146606766606669,400666
2020-04-1368068065565511,900655
2020-04-1068069168068114,700681
2020-04-096786926766929,800692
2020-04-0867068766667711,500677
2020-04-0768069065567415,000674
2020-04-0663268063068020,500680
2020-04-036426436236429,600642
2020-04-026656656426499,800649
2020-04-016756796666728,400672
2020-03-3168268266767512,200675
2020-03-3068068966767532,800675
2020-03-2775075973775967,500759
2020-03-2674474870474826,500748
2020-03-2574575073074417,800744
2020-03-2470071569971516,900715
2020-03-2368068265568129,700681
2020-03-1965466062366019,400660
2020-03-1869269762762741,300627
2020-03-1760168060167330,600673
2020-03-1666069161061033,600610
2020-03-1360865660864236,200642
2020-03-1273074068868937,600689
2020-03-1176076573773915,000739
2020-03-1070774869574829,400748
2020-03-0975175173073728,200737
2020-03-0678078476476612,800766
2020-03-0579079678078510,900785
2020-03-047697807667778,700777
2020-03-0380381177177425,500774
2020-03-0275379475377632,100776
2020-02-2877277675276642,000766
2020-02-2784184380180221,600802
2020-02-2682883982183829,400838
2020-02-2582583781683223,700832
2020-02-2185685984684614,000846
2020-02-2087287285585612,900856
2020-02-1985886585686211,200862
2020-02-1884885984285221,700852
2020-02-1784484483683613,200836
2020-02-1485785784484713,300847
2020-02-1387087485885810,500858
2020-02-1286087686086426,800864
2020-02-1086286285085424,900854
2020-02-0784584583984311,000843
2020-02-0683784783784010,000840
2020-02-0583684783483516,900835
2020-02-048298338278338,100833
2020-02-0382382781682714,500827
2020-01-318248298218298,100829
2020-01-3082883282482817,100828
2020-01-2982483182282916,100829
2020-01-2881682281282212,500822
2020-01-2782582580882035,700820
2020-01-2482183181782534,500825
2020-01-2381281880981816,300818
2020-01-2281881880780826,200808
2020-01-2180881480580519,800805
2020-01-2080480780180716,200807
2020-01-177947957927938,000793
2020-01-167927937917926,600792
2020-01-157907927897927,700792
2020-01-1478779278578813,300788
2020-01-1079379478078431,600784
2020-01-0978779478779215,800792
2020-01-0878378577078317,300783
2020-01-0777178577078222,000782
2020-01-0676376976076924,300769

分割・併合履歴 : なし