9385 (株)ショーエイコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 166 | 169 | 166 | 169 | 2,100 | 169 |
| 2009-12-29 | 165 | 168 | 165 | 167 | 1,900 | 167 |
| 2009-12-28 | 167 | 168 | 167 | 168 | 11,600 | 168 |
| 2009-12-25 | 167 | 169 | 165 | 167 | 4,400 | 167 |
| 2009-12-24 | 167 | 169 | 166 | 168 | 3,500 | 168 |
| 2009-12-22 | 173 | 173 | 166 | 168 | 6,900 | 168 |
| 2009-12-21 | 169 | 174 | 165 | 174 | 2,100 | 174 |
| 2009-12-18 | 168 | 168 | 168 | 168 | 300 | 168 |
| 2009-12-17 | 171 | 172 | 166 | 172 | 2,700 | 172 |
| 2009-12-16 | 175 | 176 | 175 | 176 | 17,400 | 176 |
| 2009-12-15 | 175 | 175 | 172 | 175 | 10,200 | 175 |
| 2009-12-14 | 170 | 174 | 170 | 171 | 6,500 | 171 |
| 2009-12-11 | 168 | 169 | 165 | 169 | 4,600 | 169 |
| 2009-12-10 | 170 | 170 | 167 | 169 | 2,300 | 169 |
| 2009-12-09 | 168 | 170 | 168 | 170 | 1,700 | 170 |
| 2009-12-08 | 170 | 170 | 167 | 167 | 1,100 | 167 |
| 2009-12-07 | 166 | 169 | 166 | 168 | 1,800 | 168 |
| 2009-12-04 | 165 | 171 | 164 | 167 | 6,600 | 167 |
| 2009-12-03 | 164 | 168 | 164 | 166 | 800 | 166 |
| 2009-12-02 | 168 | 169 | 164 | 164 | 5,500 | 164 |
| 2009-12-01 | 168 | 168 | 161 | 167 | 12,200 | 167 |
| 2009-11-30 | 165 | 169 | 162 | 169 | 16,600 | 169 |
| 2009-11-27 | 164 | 170 | 161 | 162 | 7,600 | 162 |
| 2009-11-26 | 159 | 161 | 159 | 161 | 3,600 | 161 |
| 2009-11-25 | 161 | 161 | 158 | 159 | 700 | 159 |
| 2009-11-24 | 165 | 168 | 161 | 161 | 5,000 | 161 |
| 2009-11-20 | 155 | 162 | 155 | 162 | 6,300 | 162 |
| 2009-11-19 | 155 | 159 | 155 | 158 | 3,400 | 158 |
| 2009-11-18 | 161 | 168 | 155 | 160 | 14,800 | 160 |
| 2009-11-17 | 173 | 173 | 160 | 169 | 13,300 | 169 |
| 2009-11-16 | 173 | 179 | 172 | 173 | 4,100 | 173 |
| 2009-11-13 | 165 | 178 | 165 | 178 | 7,500 | 178 |
| 2009-11-12 | 179 | 183 | 160 | 178 | 35,100 | 178 |
| 2009-11-11 | 181 | 188 | 180 | 184 | 60,800 | 184 |
| 2009-11-10 | 206 | 206 | 200 | 201 | 8,100 | 201 |
| 2009-11-09 | 204 | 206 | 202 | 206 | 4,800 | 206 |
| 2009-11-06 | 207 | 207 | 203 | 203 | 2,500 | 203 |
| 2009-11-05 | 204 | 207 | 202 | 207 | 2,000 | 207 |
| 2009-11-04 | 204 | 205 | 202 | 203 | 7,800 | 203 |
| 2009-11-02 | 202 | 204 | 200 | 204 | 7,100 | 204 |
| 2009-10-30 | 203 | 206 | 201 | 206 | 2,500 | 206 |
| 2009-10-29 | 202 | 203 | 196 | 203 | 30,300 | 203 |
| 2009-10-28 | 209 | 209 | 205 | 206 | 6,400 | 206 |
| 2009-10-27 | 207 | 209 | 202 | 209 | 5,600 | 209 |
| 2009-10-26 | 211 | 211 | 203 | 209 | 47,800 | 209 |
| 2009-10-23 | 200 | 214 | 198 | 210 | 29,200 | 210 |
| 2009-10-22 | 197 | 198 | 195 | 197 | 8,200 | 197 |
| 2009-10-21 | 197 | 197 | 194 | 196 | 2,300 | 196 |
| 2009-10-20 | 198 | 198 | 193 | 198 | 8,200 | 198 |
| 2009-10-19 | 195 | 197 | 194 | 197 | 6,500 | 197 |
| 2009-10-16 | 193 | 194 | 192 | 193 | 7,500 | 193 |
| 2009-10-15 | 194 | 196 | 192 | 195 | 13,500 | 195 |
| 2009-10-14 | 195 | 197 | 192 | 193 | 9,700 | 193 |
| 2009-10-13 | 198 | 200 | 194 | 197 | 16,700 | 197 |
| 2009-10-09 | 197 | 197 | 194 | 196 | 10,200 | 196 |
| 2009-10-08 | 193 | 197 | 193 | 196 | 3,900 | 196 |
| 2009-10-07 | 191 | 195 | 189 | 195 | 7,800 | 195 |
| 2009-10-06 | 188 | 190 | 187 | 190 | 6,200 | 190 |
| 2009-10-05 | 188 | 195 | 188 | 192 | 6,800 | 192 |
| 2009-10-02 | 195 | 198 | 184 | 192 | 10,300 | 192 |
| 2009-10-01 | 200 | 200 | 190 | 195 | 29,400 | 195 |
| 2009-09-30 | 203 | 207 | 197 | 200 | 8,300 | 200 |
| 2009-09-29 | 204 | 204 | 196 | 201 | 18,500 | 201 |
| 2009-09-28 | 211 | 211 | 203 | 204 | 17,100 | 204 |
| 2009-09-25 | 210 | 210 | 204 | 209 | 11,500 | 209 |
| 2009-09-24 | 207 | 215 | 201 | 214 | 38,200 | 214 |
| 2009-09-18 | 226 | 230 | 205 | 214 | 41,200 | 214 |
| 2009-09-17 | 242 | 250 | 224 | 226 | 158,700 | 226 |
| 2009-09-16 | 204 | 244 | 204 | 244 | 439,600 | 244 |
| 2009-09-15 | 192 | 194 | 189 | 194 | 7,900 | 194 |
| 2009-09-14 | 189 | 191 | 188 | 191 | 11,200 | 191 |
| 2009-09-11 | 191 | 192 | 185 | 189 | 7,900 | 189 |
| 2009-09-10 | 190 | 196 | 190 | 192 | 2,400 | 192 |
| 2009-09-09 | 196 | 197 | 190 | 190 | 7,000 | 190 |
| 2009-09-08 | 190 | 197 | 190 | 197 | 700 | 197 |
| 2009-09-07 | 192 | 198 | 190 | 195 | 7,100 | 195 |
| 2009-09-04 | 198 | 199 | 196 | 199 | 4,400 | 199 |
| 2009-09-03 | 200 | 201 | 194 | 201 | 8,600 | 201 |
| 2009-09-02 | 199 | 200 | 195 | 197 | 14,800 | 197 |
| 2009-09-01 | 198 | 201 | 198 | 201 | 4,000 | 201 |
| 2009-08-31 | 201 | 203 | 199 | 203 | 8,400 | 203 |
| 2009-08-28 | 200 | 206 | 200 | 203 | 10,600 | 203 |
| 2009-08-27 | 205 | 217 | 203 | 205 | 28,900 | 205 |
| 2009-08-26 | 200 | 208 | 199 | 203 | 16,000 | 203 |
| 2009-08-25 | 196 | 199 | 195 | 199 | 3,100 | 199 |
| 2009-08-24 | 196 | 197 | 195 | 196 | 3,100 | 196 |
| 2009-08-21 | 198 | 203 | 196 | 200 | 11,100 | 200 |
| 2009-08-20 | 199 | 200 | 190 | 200 | 31,600 | 200 |
| 2009-08-19 | 207 | 212 | 205 | 205 | 18,300 | 205 |
| 2009-08-18 | 201 | 212 | 201 | 210 | 26,600 | 210 |
| 2009-08-17 | 215 | 217 | 209 | 209 | 61,100 | 209 |
| 2009-08-14 | 202 | 214 | 200 | 214 | 15,300 | 214 |
| 2009-08-13 | 204 | 204 | 199 | 199 | 2,100 | 199 |
| 2009-08-12 | 199 | 207 | 198 | 203 | 11,000 | 203 |
| 2009-08-11 | 199 | 204 | 194 | 204 | 18,400 | 204 |
| 2009-08-10 | 191 | 200 | 190 | 200 | 23,500 | 200 |
| 2009-08-07 | 194 | 194 | 189 | 193 | 9,000 | 193 |
| 2009-08-06 | 190 | 193 | 188 | 193 | 10,500 | 193 |
| 2009-08-05 | 190 | 194 | 190 | 190 | 5,600 | 190 |
| 2009-08-04 | 194 | 194 | 189 | 194 | 9,400 | 194 |
| 2009-08-03 | 197 | 198 | 188 | 194 | 9,900 | 194 |
| 2009-07-31 | 190 | 195 | 186 | 195 | 20,300 | 195 |
| 2009-07-30 | 184 | 190 | 184 | 187 | 23,600 | 187 |
| 2009-07-29 | 200 | 200 | 182 | 184 | 37,600 | 184 |
| 2009-07-28 | 185 | 200 | 185 | 200 | 19,600 | 200 |
| 2009-07-27 | 185 | 186 | 182 | 184 | 38,900 | 184 |
| 2009-07-24 | 179 | 184 | 176 | 182 | 23,000 | 182 |
| 2009-07-23 | 179 | 180 | 175 | 177 | 51,500 | 177 |
| 2009-07-22 | 182 | 185 | 179 | 184 | 18,300 | 184 |
| 2009-07-21 | 180 | 186 | 178 | 186 | 41,400 | 186 |
| 2009-07-17 | 181 | 198 | 173 | 182 | 74,400 | 182 |
| 2009-07-16 | 185 | 192 | 172 | 172 | 38,400 | 172 |
| 2009-07-15 | 179 | 182 | 177 | 181 | 7,200 | 181 |
| 2009-07-14 | 186 | 187 | 174 | 174 | 21,900 | 174 |
| 2009-07-13 | 191 | 195 | 169 | 174 | 21,900 | 174 |
| 2009-07-10 | 207 | 209 | 181 | 209 | 30,400 | 209 |
| 2009-07-09 | 215 | 215 | 196 | 205 | 31,100 | 205 |
| 2009-07-08 | 228 | 232 | 200 | 220 | 54,100 | 220 |
| 2009-07-07 | 242 | 262 | 225 | 232 | 383,000 | 232 |
| 2009-07-06 | 175 | 222 | 175 | 222 | 86,600 | 222 |
| 2009-07-03 | 172 | 172 | 170 | 172 | 3,500 | 172 |
| 2009-07-02 | 173 | 175 | 170 | 171 | 7,100 | 171 |
| 2009-07-01 | 166 | 177 | 166 | 174 | 18,300 | 174 |
| 2009-06-30 | 179 | 182 | 168 | 168 | 10,200 | 168 |
| 2009-06-29 | 180 | 182 | 178 | 179 | 6,200 | 179 |
| 2009-06-26 | 172 | 178 | 170 | 178 | 12,300 | 178 |
| 2009-06-25 | 167 | 170 | 167 | 170 | 3,300 | 170 |
| 2009-06-24 | 169 | 175 | 165 | 169 | 5,100 | 169 |
| 2009-06-23 | 169 | 174 | 169 | 174 | 9,600 | 174 |
| 2009-06-22 | 189 | 189 | 168 | 170 | 10,000 | 170 |
| 2009-06-19 | 194 | 194 | 176 | 176 | 23,900 | 176 |
| 2009-06-18 | 174 | 199 | 174 | 186 | 40,300 | 186 |
| 2009-06-17 | 168 | 174 | 168 | 174 | 15,800 | 174 |
| 2009-06-16 | 171 | 178 | 167 | 168 | 15,100 | 168 |
| 2009-06-15 | 154 | 180 | 153 | 167 | 30,300 | 167 |
| 2009-06-12 | 152 | 157 | 151 | 151 | 6,700 | 151 |
| 2009-06-11 | 151 | 151 | 148 | 151 | 3,900 | 151 |
| 2009-06-10 | 149 | 151 | 149 | 151 | 2,300 | 151 |
| 2009-06-09 | 156 | 156 | 146 | 149 | 8,900 | 149 |
| 2009-06-08 | 158 | 158 | 154 | 154 | 6,200 | 154 |
| 2009-06-05 | 154 | 158 | 154 | 157 | 2,000 | 157 |
| 2009-06-04 | 158 | 158 | 149 | 154 | 12,600 | 154 |
| 2009-06-03 | 157 | 160 | 150 | 159 | 6,300 | 159 |
| 2009-06-02 | 156 | 160 | 153 | 155 | 5,800 | 155 |
| 2009-06-01 | 150 | 155 | 150 | 153 | 2,800 | 153 |
| 2009-05-29 | 147 | 150 | 146 | 150 | 2,800 | 150 |
| 2009-05-28 | 156 | 156 | 148 | 156 | 6,300 | 156 |
| 2009-05-27 | 164 | 166 | 155 | 155 | 16,700 | 155 |
| 2009-05-26 | 161 | 165 | 159 | 164 | 19,800 | 164 |
| 2009-05-25 | 151 | 159 | 151 | 159 | 7,700 | 159 |
| 2009-05-22 | 150 | 155 | 147 | 149 | 19,600 | 149 |
| 2009-05-21 | 139 | 164 | 139 | 160 | 67,300 | 160 |
| 2009-05-20 | 135 | 138 | 133 | 138 | 6,700 | 138 |
| 2009-05-19 | 135 | 135 | 128 | 134 | 6,800 | 134 |
| 2009-05-18 | 136 | 136 | 132 | 132 | 7,400 | 132 |
| 2009-05-15 | 129 | 130 | 128 | 130 | 1,600 | 130 |
| 2009-05-14 | 129 | 130 | 127 | 130 | 4,500 | 130 |
| 2009-05-13 | 127 | 132 | 127 | 132 | 7,200 | 132 |
| 2009-05-12 | 129 | 131 | 128 | 131 | 6,400 | 131 |
| 2009-05-11 | 128 | 128 | 126 | 128 | 4,100 | 128 |
| 2009-05-08 | 128 | 128 | 128 | 128 | 1,300 | 128 |
| 2009-05-07 | 129 | 131 | 126 | 131 | 32,800 | 131 |
| 2009-05-01 | 128 | 129 | 127 | 128 | 5,100 | 128 |
| 2009-04-30 | 128 | 130 | 127 | 128 | 5,300 | 128 |
| 2009-04-28 | 128 | 130 | 127 | 130 | 28,000 | 130 |
| 2009-04-27 | 129 | 130 | 126 | 128 | 4,000 | 128 |
| 2009-04-24 | 125 | 126 | 124 | 126 | 2,500 | 126 |
| 2009-04-23 | 124 | 127 | 124 | 126 | 6,500 | 126 |
| 2009-04-22 | 126 | 127 | 125 | 127 | 3,200 | 127 |
| 2009-04-21 | 127 | 130 | 125 | 130 | 3,300 | 130 |
| 2009-04-20 | 124 | 127 | 124 | 127 | 3,400 | 127 |
| 2009-04-17 | 124 | 130 | 123 | 127 | 5,700 | 127 |
| 2009-04-16 | 129 | 133 | 123 | 123 | 13,100 | 123 |
| 2009-04-15 | 126 | 130 | 121 | 129 | 18,600 | 129 |
| 2009-04-14 | 132 | 132 | 129 | 129 | 700 | 129 |
| 2009-04-13 | 130 | 134 | 126 | 132 | 5,400 | 132 |
| 2009-04-10 | 130 | 131 | 125 | 126 | 7,000 | 126 |
| 2009-04-09 | 131 | 135 | 126 | 131 | 4,400 | 131 |
| 2009-04-08 | 130 | 136 | 129 | 131 | 6,100 | 131 |
| 2009-04-07 | 134 | 137 | 134 | 137 | 1,900 | 137 |
| 2009-04-06 | 133 | 134 | 131 | 134 | 6,500 | 134 |
| 2009-04-03 | 134 | 135 | 128 | 133 | 17,900 | 133 |
| 2009-04-02 | 130 | 138 | 125 | 137 | 14,200 | 137 |
| 2009-04-01 | 136 | 137 | 130 | 130 | 8,400 | 130 |
| 2009-03-31 | 135 | 139 | 135 | 136 | 6,000 | 136 |
| 2009-03-30 | 138 | 139 | 136 | 139 | 2,000 | 139 |
| 2009-03-27 | 141 | 141 | 138 | 138 | 1,400 | 138 |
| 2009-03-26 | 149 | 149 | 135 | 143 | 24,600 | 143 |
| 2009-03-25 | 142 | 149 | 142 | 149 | 5,200 | 149 |
| 2009-03-24 | 143 | 146 | 141 | 146 | 7,200 | 146 |
| 2009-03-23 | 138 | 150 | 138 | 143 | 5,700 | 143 |
| 2009-03-19 | 140 | 149 | 139 | 141 | 9,200 | 141 |
| 2009-03-18 | 145 | 147 | 144 | 145 | 600 | 145 |
| 2009-03-17 | 136 | 150 | 134 | 150 | 18,700 | 150 |
| 2009-03-16 | 139 | 145 | 139 | 145 | 5,800 | 145 |
| 2009-03-13 | 139 | 141 | 136 | 139 | 3,800 | 139 |
| 2009-03-12 | 136 | 149 | 136 | 145 | 6,300 | 145 |
| 2009-03-11 | 136 | 138 | 135 | 136 | 4,800 | 136 |
| 2009-03-10 | 139 | 139 | 136 | 138 | 2,500 | 138 |
| 2009-03-09 | 133 | 145 | 133 | 139 | 10,800 | 139 |
| 2009-03-06 | 132 | 134 | 132 | 133 | 13,000 | 133 |
| 2009-03-05 | 140 | 144 | 135 | 142 | 7,000 | 142 |
| 2009-03-04 | 142 | 145 | 142 | 145 | 1,000 | 145 |
| 2009-03-03 | 147 | 147 | 135 | 147 | 19,600 | 147 |
| 2009-03-02 | 145 | 151 | 145 | 147 | 10,900 | 147 |
| 2009-02-27 | 144 | 145 | 144 | 145 | 3,500 | 145 |
| 2009-02-26 | 140 | 154 | 139 | 143 | 19,000 | 143 |
| 2009-02-25 | 130 | 142 | 130 | 139 | 8,100 | 139 |
| 2009-02-24 | 130 | 131 | 121 | 131 | 2,000 | 131 |
| 2009-02-23 | 136 | 136 | 130 | 132 | 6,100 | 132 |
| 2009-02-20 | 140 | 140 | 135 | 139 | 7,800 | 139 |
| 2009-02-19 | 147 | 147 | 138 | 139 | 3,400 | 139 |
| 2009-02-18 | 141 | 143 | 136 | 142 | 4,600 | 142 |
| 2009-02-17 | 145 | 147 | 145 | 145 | 5,100 | 145 |
| 2009-02-16 | 141 | 146 | 140 | 145 | 3,100 | 145 |
| 2009-02-13 | 138 | 150 | 138 | 141 | 6,000 | 141 |
| 2009-02-12 | 145 | 145 | 138 | 140 | 6,200 | 140 |
| 2009-02-10 | 140 | 150 | 131 | 141 | 10,500 | 141 |
| 2009-02-09 | 143 | 147 | 121 | 140 | 35,800 | 140 |
| 2009-02-06 | 153 | 153 | 150 | 150 | 4,600 | 150 |
| 2009-02-05 | 155 | 157 | 152 | 153 | 4,000 | 153 |
| 2009-02-04 | 146 | 156 | 146 | 155 | 5,800 | 155 |
| 2009-02-03 | 149 | 152 | 148 | 151 | 6,200 | 151 |
| 2009-02-02 | 144 | 149 | 144 | 149 | 4,600 | 149 |
| 2009-01-30 | 156 | 156 | 148 | 149 | 12,100 | 149 |
| 2009-01-29 | 155 | 158 | 151 | 156 | 14,300 | 156 |
| 2009-01-28 | 157 | 159 | 155 | 157 | 14,900 | 157 |
| 2009-01-27 | 159 | 161 | 158 | 161 | 5,200 | 161 |
| 2009-01-26 | 167 | 167 | 158 | 159 | 20,900 | 159 |
| 2009-01-23 | 169 | 169 | 160 | 166 | 15,000 | 166 |
| 2009-01-22 | 168 | 169 | 168 | 169 | 2,900 | 169 |
| 2009-01-21 | 171 | 171 | 165 | 168 | 17,300 | 168 |
| 2009-01-20 | 172 | 172 | 168 | 170 | 14,900 | 170 |
| 2009-01-19 | 168 | 173 | 168 | 170 | 6,100 | 170 |
| 2009-01-16 | 171 | 172 | 166 | 168 | 16,800 | 168 |
| 2009-01-15 | 169 | 171 | 164 | 171 | 24,300 | 171 |
| 2009-01-14 | 168 | 176 | 166 | 168 | 21,600 | 168 |
| 2009-01-13 | 169 | 171 | 165 | 166 | 19,500 | 166 |
| 2009-01-09 | 168 | 172 | 160 | 169 | 35,600 | 169 |
| 2009-01-08 | 169 | 171 | 165 | 168 | 25,600 | 168 |
| 2009-01-07 | 170 | 170 | 166 | 169 | 22,200 | 169 |
| 2009-01-06 | 169 | 170 | 167 | 170 | 25,700 | 170 |
| 2009-01-05 | 174 | 175 | 168 | 168 | 17,900 | 168 |
分割・併合履歴 ： なし
