9385 (株)ショーエイコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2280080079079523,400795
2021-10-2181881880080421,200804
2021-10-208198238138149,700814
2021-10-1982782981781915,300819
2021-10-1882582782082715,600827
2021-10-158128238128199,800819
2021-10-148108188078159,200815
2021-10-1380881180381011,100810
2021-10-1282382480680615,400806
2021-10-1182382381582118,700821
2021-10-0880581280381215,800812
2021-10-077907957897937,300793
2021-10-0677979777978720,600787
2021-10-0578478476477230,700772
2021-10-0481081278579024,000790
2021-10-0183083080781025,100810
2021-09-3084084083283215,200832
2021-09-2985085082783792,900837
2021-09-28860863856863134,700863
2021-09-2786286686086346,600863
2021-09-2485885985185639,600856
2021-09-2285185584584527,700845
2021-09-2185085684385145,600851
2021-09-1785586285086284,200862
2021-09-1687287385185544,400855
2021-09-1588188186487631,200876
2021-09-1488488788088424,200884
2021-09-1389089087688326,800883
2021-09-1087389087389035,200890
2021-09-0985887085886923,200869
2021-09-0885085884785825,800858
2021-09-0784184684184615,500846
2021-09-0684184383784117,300841
2021-09-0383383883083331,100833
2021-09-0283283582783316,000833
2021-09-0182283081883022,500830
2021-08-3182883282482918,600829
2021-08-3081782681282441,900824
2021-08-2778080677880650,600806
2021-08-2677077776177633,300776
2021-08-2577577876877013,200770
2021-08-2476477576377516,100775
2021-08-2374475774175727,400757
2021-08-2075675773473452,200734
2021-08-1976777175475431,100754
2021-08-1876477576176725,900767
2021-08-1779579575675656,500756
2021-08-1681081178878855,600788
2021-08-1380782280581928,100819
2021-08-1279981079380031,000800
2021-08-1177279575979161,900791
2021-08-10801802771778116,100778
2021-08-0683883881081056,100810
2021-08-0587988083983971,600839
2021-08-0488589088088024,500880
2021-08-0388789388388515,300885
2021-08-0288289288288529,600885
2021-07-3089089488088341,600883
2021-07-2988989088588923,000889
2021-07-2888889088588845,600888
2021-07-27900905888890105,700890
2021-07-26898910885899230,800899
2021-07-2198198796897712,200977
2021-07-2096497495997016,100970
2021-07-1998198197097212,800972
2021-07-1697598796998715,700987
2021-07-1597997996997010,400970
2021-07-1496998896897921,600979
2021-07-1397397396296712,500967
2021-07-1297297496096429,900964
2021-07-0995496694795760,200957
2021-07-0896397295995937,700959
2021-07-0797598396797027,200970
2021-07-0699399397598232,600982
2021-07-059949949879918,900991
2021-07-0298799398798915,300989
2021-07-0199099998598714,600987
2021-06-3099999999099017,700990
2021-06-291,0051,00599699727,400997
2021-06-281,0031,0129991,00220,7001,002
2021-06-251,0001,00599399615,800996
2021-06-241,0141,01499399320,100993
2021-06-231,0021,0141,0001,01424,4001,014
2021-06-221,0021,0139911,00935,7001,009
2021-06-219901,00598398344,000983
2021-06-189841,0249531,015129,1001,015
2021-06-1797798297197523,000975
2021-06-1697498397097331,600973
2021-06-1598398897297219,400972
2021-06-1496898296898216,700982
2021-06-1197097596296726,000967
2021-06-1097397996797031,700970
2021-06-0997497897297310,700973
2021-06-0897698496696818,300968
2021-06-0797098496197629,100976
2021-06-0496696995996222,500962
2021-06-0397097796296621,800966
2021-06-0298298996896829,700968
2021-06-0196499096298146,100981
2021-05-3195896895296418,100964
2021-05-2894195294195226,000952
2021-05-2795395393893831,100938
2021-05-2695595995295212,500952
2021-05-2596696695195223,100952
2021-05-2496296995695816,800958
2021-05-2196596995696222,200962
2021-05-2095396694595423,900954
2021-05-1994296494294819,200948
2021-05-1893996193895535,200955
2021-05-1797297292693070,000930
2021-05-1496197395495744,100957
2021-05-1395097194394659,600946
2021-05-1298999596096844,400968
2021-05-1199999998498545,500985
2021-05-109951,0129841,00658,5001,006
2021-05-0798899297698046,300980
2021-05-06940992937975184,000975
2021-04-301,0401,0421,0171,02345,3001,023
2021-04-281,0411,0461,0251,03727,5001,037
2021-04-271,0501,0591,0411,04121,7001,041
2021-04-261,0661,0661,0451,04535,6001,045
2021-04-231,0641,0731,0531,05424,2001,054
2021-04-221,0551,0701,0551,06725,6001,067
2021-04-211,0711,0771,0511,05188,4001,051
2021-04-201,1181,1191,0951,09726,3001,097
2021-04-191,1111,1401,1111,11637,6001,116
2021-04-161,1031,1191,0961,10922,6001,109
2021-04-151,1161,1241,0981,10635,7001,106
2021-04-141,1261,1281,1131,11725,5001,117
2021-04-131,1231,1291,1141,12633,4001,126
2021-04-121,1111,1391,1031,11062,1001,110
2021-04-091,0981,1181,0961,10530,7001,105
2021-04-081,1201,1201,0921,09831,4001,098
2021-04-071,1021,1241,0781,12050,5001,120
2021-04-061,0901,1081,0781,09275,7001,092
2021-04-051,0741,0861,0581,08633,6001,086
2021-04-021,0751,0891,0621,06735,1001,067
2021-04-011,0851,0951,0651,06937,8001,069
2021-03-311,0831,0891,0701,07838,7001,078
2021-03-301,0711,0841,0581,08097,1001,080
2021-03-291,1281,1411,0861,090130,5001,090
2021-03-261,1081,1271,1061,12663,5001,126
2021-03-251,0751,1071,0651,10247,3001,102
2021-03-241,0871,0941,0551,06181,7001,061
2021-03-231,1321,1531,1041,110106,3001,110
2021-03-221,0991,1301,0961,127132,3001,127
2021-03-191,0681,0851,0591,085139,3001,085
2021-03-181,0681,0711,0561,06553,0001,065
2021-03-171,0761,0761,0591,06164,0001,061
2021-03-161,0891,0891,0721,08041,6001,080
2021-03-151,0901,0901,0721,08752,6001,087
2021-03-121,0681,0811,0681,07653,2001,076
2021-03-111,0601,0711,0591,07144,9001,071
2021-03-101,0561,0661,0501,06237,6001,062
2021-03-091,0651,0761,0551,05667,5001,056
2021-03-081,0741,0741,0411,06272,5001,062
2021-03-051,0301,0581,0101,05871,7001,058
2021-03-041,0411,0471,0201,03944,5001,039
2021-03-031,0401,0561,0301,04159,6001,041
2021-03-021,0661,0771,0341,040132,8001,040
2021-03-011,0491,0551,0381,050164,4001,050
2021-02-269991,0169951,00956,0001,009
2021-02-251,0101,0181,0061,01246,1001,012
2021-02-241,0061,0139991,00336,1001,003
2021-02-221,0021,0151,0021,01218,3001,012
2021-02-191,0061,0129991,00031,4001,000
2021-02-181,0191,0281,0091,01329,1001,013
2021-02-171,0101,0251,0081,01131,2001,011
2021-02-161,0331,0369981,00396,1001,003
2021-02-151,0331,0421,0201,03343,9001,033
2021-02-121,0501,0531,0321,03233,1001,032
2021-02-101,0451,0511,0361,04741,2001,047
2021-02-091,0411,0561,0361,04840,3001,048
2021-02-081,1081,1101,0461,049156,6001,049
2021-02-051,0431,0691,0311,050115,2001,050
2021-02-041,0361,0481,0301,03666,8001,036
2021-02-031,0361,0361,0241,02828,5001,028
2021-02-021,0201,0291,0161,02933,1001,029
2021-02-011,0021,0271,0021,02244,0001,022
2021-01-291,0341,0341,0011,00245,0001,002
2021-01-281,0201,0331,0151,029135,0001,029
2021-01-271,0241,0431,0231,04348,5001,043
2021-01-261,0301,0311,0181,02932,3001,029
2021-01-251,0251,0571,0231,03156,0001,031
2021-01-221,0271,0331,0181,02133,3001,021
2021-01-211,0331,0461,0231,02730,6001,027
2021-01-201,0321,0381,0151,03554,9001,035
2021-01-191,0181,0361,0121,03259,0001,032
2021-01-181,0521,0661,0191,01998,0001,019
2021-01-151,0441,0631,0321,05491,0001,054
2021-01-141,0351,0471,0241,037109,7001,037
2021-01-131,0401,0401,0211,031104,0001,031
2021-01-121,0141,1001,0051,038308,3001,038
2021-01-089981,0159931,01449,7001,014
2021-01-071,0001,00199299519,200995
2021-01-069991,00099099030,900990
2021-01-059891,00498999925,200999
2021-01-049941,0059801,00539,2001,005

分割・併合履歴 : なし