1. HOME >
  2. 株価時系列 >
  3. 9385 >
  4. 2014年

9385 (株)ショーエイコーポレーション の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3022623222623210,600232
2014-12-2922622722622617,500226
2014-12-262252272242265,700226
2014-12-2522722721822213,600222
2014-12-2422922922722710,700227
2014-12-222282282262265,100226
2014-12-192272302262282,600228
2014-12-18227228227228600228
2014-12-17228228228228100228
2014-12-162242272212265,500226
2014-12-152282282252252,700225
2014-12-12229229228228900228
2014-12-11226229226229500229
2014-12-102292292242274,700227
2014-12-092312322312321,500232
2014-12-082312322302306,800230
2014-12-052292322292303,100230
2014-12-042322332292293,400229
2014-12-032302322292302,200230
2014-12-022282292272285,000228
2014-12-012292302282296,500229
2014-11-282272292272286,000228
2014-11-272292302262274,000227
2014-11-262292302292294,700229
2014-11-2523523522422910,100229
2014-11-212312352282346,400234
2014-11-202302302282303,100230
2014-11-192282322272325,000232
2014-11-182272272262271,200227
2014-11-172272292252272,900227
2014-11-142282302272283,700228
2014-11-1323523522522829,400228
2014-11-1223824523824210,000242
2014-11-112382402382401,300240
2014-11-102412412382381,800238
2014-11-072372412372411,600241
2014-11-062392432392396,300239
2014-11-052412412322348,500234
2014-11-042562562402419,100241
2014-10-31240240236240700240
2014-10-302352402352401,700240
2014-10-292342442332394,800239
2014-10-2824324322623414,800234
2014-10-2722825922824324,800243
2014-10-2423124521922725,600227
2014-10-232232292202202,900220
2014-10-2221923121922312,800223
2014-10-212182202182183,400218
2014-10-202142182142164,000216
2014-10-172152152072105,900210
2014-10-1620221920121023,700210
2014-10-152322322262265,700226
2014-10-142372372282336,900233
2014-10-102432452372385,500238
2014-10-092442492412483,200248
2014-10-082402452402453,500245
2014-10-072482522472473,300247
2014-10-062492492472491,300249
2014-10-032412472412473,200247
2014-10-022462462412456,600245
2014-10-012492512472473,400247
2014-09-302542542472478,800247
2014-09-29256256254254600254
2014-09-262532552532553,600255
2014-09-252572572512536,200253
2014-09-242582582572581,500258
2014-09-222562582562571,000257
2014-09-192562562552561,000256
2014-09-182562592562582,900258
2014-09-172572602562591,300259
2014-09-162612642612633,800263
2014-09-122632642622622,500262
2014-09-112552652552657,700265
2014-09-102622622532537,000253
2014-09-092642642562622,900262
2014-09-082562682562604,200260
2014-09-052632642572624,600262
2014-09-042652662642667,400266
2014-09-032662672652663,500266
2014-09-022622682622663,800266
2014-09-012592632592622,300262
2014-08-292602602532541,400254
2014-08-282542612542571,500257
2014-08-272582622582622,800262
2014-08-262582602562576,200257
2014-08-252522592522564,000256
2014-08-222532562502543,400254
2014-08-212532552502506,200250
2014-08-202572592532562,300256
2014-08-192612612502574,800257
2014-08-182632652622634,100263
2014-08-152502622492589,100258
2014-08-1424324824024325,000243
2014-08-132602602562572,800257
2014-08-122602632602603,000260
2014-08-1127027025525710,000257
2014-08-0827027126226213,900262
2014-08-072652722632687,200268
2014-08-062702702652655,400265
2014-08-0527227526526511,900265
2014-08-042692742662705,200270
2014-08-0127227326326617,200266
2014-07-3127827927327516,600275
2014-07-3028228427528432,700284
2014-07-29288306277293123,300293
2014-07-28268330268288200,300288
2014-07-252692712642689,200268
2014-07-242702712672688,100268
2014-07-2327627727027024,400270
2014-07-2226527626427027,900270
2014-07-1825926625126332,200263
2014-07-1727027125926138,000261
2014-07-1628528526527765,100277
2014-07-15300308270281191,200281
2014-07-14295301273284178,500284
2014-07-11304319277319563,000319
2014-07-10240320240320889,200320
2014-07-092452452402403,000240
2014-07-082412472412437,900243
2014-07-072402442392416,400241
2014-07-0423525123323619,900236
2014-07-032332332322331,500233
2014-07-022342342312322,700232
2014-07-012332342312312,400231
2014-06-30233233230231600231
2014-06-272262332252327,400232
2014-06-262332332252303,300230
2014-06-252372372312346,200234
2014-06-242382382382383,000238
2014-06-232382402382398,700239
2014-06-202362372362372,300237
2014-06-192382382382382,100238
2014-06-182372382342355,200235
2014-06-172362372362373,500237
2014-06-1623423722923615,500236
2014-06-132272312272298,100229
2014-06-122262272242271,200227
2014-06-112232272232252,100225
2014-06-102242252232231,700223
2014-06-092232252232233,700223
2014-06-062202242202242,100224
2014-06-042212232202231,100223
2014-06-032222222212212,400221
2014-06-022182222182222,200222
2014-05-30216216216216100216
2014-05-292162172152151,400215
2014-05-27215215215215700215
2014-05-262182182182183,100218
2014-05-232152192152183,700218
2014-05-222132152132143,700214
2014-05-212082122082122,100212
2014-05-202072072052072,700207
2014-05-192082112072071,900207
2014-05-16207208207208600208
2014-05-152072102072102,900210
2014-05-14207207207207200207
2014-05-132092092042053,800205
2014-05-122112112092093,900209
2014-05-09207207204204800204
2014-05-08209209205205800205
2014-05-072072102072102,200210
2014-05-022102102102101,000210
2014-05-012092102092101,700210
2014-04-30209209207209800209
2014-04-282102102082094,200209
2014-04-25208208208208300208
2014-04-242022072022071,800207
2014-04-23204204204204300204
2014-04-22201202201201900201
2014-04-212022022022021,100202
2014-04-182032042012022,100202
2014-04-172012042012031,400203
2014-04-16200201200201600201
2014-04-151992011992011,300201
2014-04-14200200199199800199
2014-04-112012011992012,200201
2014-04-102062062012019,800201
2014-04-092082082052052,200205
2014-04-08209209207208400208
2014-04-072152152032096,600209
2014-04-04216216215215600215
2014-04-032172172162161,300216
2014-04-022152172142171,100217
2014-04-012182182152152,700215
2014-03-31218218215215700215
2014-03-282152192152191,100219
2014-03-272082142082141,900214
2014-03-2622622719322352,700223
2014-03-252262282222262,800226
2014-03-242242272242271,800227
2014-03-202252292242245,000224
2014-03-19224224224224100224
2014-03-182242282242282,800228
2014-03-172272272232232,200223
2014-03-142232262232262,500226
2014-03-132272272252271,900227
2014-03-112262262252261,700226
2014-03-10225226225226300226
2014-03-072272272232263,600226
2014-03-062242272242271,900227
2014-03-052282282252281,500228
2014-03-04224224224224300224
2014-03-032262262252252,000225
2014-02-282262272242251,100225
2014-02-272262262242242,800224
2014-02-26225226225226800226
2014-02-252272272232253,200225
2014-02-242262292262272,400227
2014-02-212252262242261,300226
2014-02-20224225224225700225
2014-02-192272282232231,600223
2014-02-182222272222273,300227
2014-02-172272272222222,100222
2014-02-142222272202254,700225
2014-02-132262262232234,000223
2014-02-122252302252269,100226
2014-02-1022322522022424,700224
2014-02-07237237236236800236
2014-02-062332352332353,100235
2014-02-052352372342351,600235
2014-02-042312352302327,600232
2014-02-0324324323323819,900238
2014-01-312472492422433,200243
2014-01-302482482422444,400244
2014-01-292472472422465,200246
2014-01-282452472402458,400245
2014-01-272502502432449,400244
2014-01-242472572472504,800250
2014-01-232512562512514,500251
2014-01-2225425623825616,100256
2014-01-212512572512546,300254
2014-01-202482572482578,800257
2014-01-172462502422466,800246
2014-01-162502512462475,500247
2014-01-152412492412497,200249
2014-01-142432442412411,400241
2014-01-102442442402443,000244
2014-01-092422462412439,000243
2014-01-082372422372425,000242
2014-01-072382382362373,200237
2014-01-062352392342367,400236

分割・併合履歴 ： なし