9385 (株)ショーエイコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 260 | 261 | 260 | 260 | 2,100 | 260 |
| 2015-12-29 | 259 | 259 | 259 | 259 | 1,300 | 259 |
| 2015-12-28 | 256 | 259 | 251 | 255 | 13,200 | 255 |
| 2015-12-25 | 249 | 257 | 248 | 256 | 19,100 | 256 |
| 2015-12-24 | 270 | 273 | 254 | 257 | 27,000 | 257 |
| 2015-12-22 | 268 | 272 | 264 | 270 | 4,000 | 270 |
| 2015-12-21 | 275 | 275 | 262 | 269 | 15,400 | 269 |
| 2015-12-18 | 266 | 275 | 266 | 274 | 20,500 | 274 |
| 2015-12-17 | 262 | 266 | 262 | 266 | 3,900 | 266 |
| 2015-12-16 | 265 | 270 | 263 | 263 | 12,100 | 263 |
| 2015-12-15 | 268 | 271 | 265 | 265 | 19,000 | 265 |
| 2015-12-14 | 265 | 268 | 265 | 268 | 8,200 | 268 |
| 2015-12-11 | 267 | 270 | 265 | 265 | 9,100 | 265 |
| 2015-12-10 | 266 | 267 | 265 | 267 | 3,300 | 267 |
| 2015-12-09 | 270 | 271 | 267 | 267 | 5,900 | 267 |
| 2015-12-08 | 272 | 275 | 270 | 270 | 9,700 | 270 |
| 2015-12-07 | 269 | 276 | 269 | 272 | 12,500 | 272 |
| 2015-12-04 | 262 | 270 | 262 | 269 | 21,700 | 269 |
| 2015-12-03 | 263 | 264 | 262 | 264 | 5,800 | 264 |
| 2015-12-02 | 260 | 265 | 260 | 262 | 9,400 | 262 |
| 2015-12-01 | 261 | 263 | 260 | 260 | 8,800 | 260 |
| 2015-11-30 | 263 | 263 | 259 | 261 | 29,300 | 261 |
| 2015-11-27 | 272 | 273 | 263 | 264 | 27,900 | 264 |
| 2015-11-26 | 263 | 279 | 262 | 269 | 31,100 | 269 |
| 2015-11-25 | 266 | 269 | 258 | 262 | 45,100 | 262 |
| 2015-11-24 | 256 | 267 | 254 | 265 | 38,000 | 265 |
| 2015-11-20 | 256 | 259 | 254 | 257 | 32,100 | 257 |
| 2015-11-19 | 246 | 259 | 246 | 255 | 28,700 | 255 |
| 2015-11-18 | 253 | 254 | 248 | 249 | 6,700 | 249 |
| 2015-11-17 | 250 | 254 | 248 | 251 | 13,300 | 251 |
| 2015-11-16 | 250 | 252 | 247 | 248 | 28,500 | 248 |
| 2015-11-13 | 254 | 255 | 251 | 253 | 9,300 | 253 |
| 2015-11-12 | 258 | 258 | 253 | 254 | 31,300 | 254 |
| 2015-11-11 | 257 | 266 | 257 | 266 | 18,700 | 266 |
| 2015-11-10 | 254 | 258 | 253 | 257 | 13,100 | 257 |
| 2015-11-09 | 257 | 262 | 256 | 256 | 9,500 | 256 |
| 2015-11-06 | 254 | 259 | 254 | 259 | 5,000 | 259 |
| 2015-11-05 | 262 | 262 | 251 | 253 | 27,600 | 253 |
| 2015-11-04 | 267 | 267 | 260 | 262 | 12,000 | 262 |
| 2015-11-02 | 269 | 270 | 260 | 267 | 49,600 | 267 |
| 2015-10-30 | 258 | 260 | 254 | 254 | 29,600 | 254 |
| 2015-10-29 | 266 | 266 | 258 | 258 | 30,900 | 258 |
| 2015-10-28 | 266 | 270 | 263 | 263 | 28,400 | 263 |
| 2015-10-27 | 268 | 271 | 265 | 267 | 48,400 | 267 |
| 2015-10-26 | 274 | 277 | 269 | 269 | 71,900 | 269 |
| 2015-10-23 | 275 | 280 | 272 | 280 | 50,500 | 280 |
| 2015-10-22 | 273 | 276 | 270 | 270 | 71,400 | 270 |
| 2015-10-21 | 271 | 276 | 270 | 275 | 31,500 | 275 |
| 2015-10-20 | 273 | 276 | 269 | 269 | 49,900 | 269 |
| 2015-10-19 | 277 | 280 | 273 | 273 | 41,900 | 273 |
| 2015-10-16 | 283 | 288 | 274 | 276 | 57,600 | 276 |
| 2015-10-15 | 276 | 285 | 276 | 285 | 63,200 | 285 |
| 2015-10-14 | 282 | 285 | 273 | 276 | 113,700 | 276 |
| 2015-10-13 | 284 | 292 | 280 | 283 | 162,700 | 283 |
| 2015-10-09 | 301 | 322 | 298 | 300 | 344,400 | 300 |
| 2015-10-08 | 306 | 320 | 293 | 301 | 860,700 | 301 |
| 2015-10-07 | 282 | 293 | 279 | 290 | 117,000 | 290 |
| 2015-10-06 | 277 | 282 | 275 | 278 | 89,100 | 278 |
| 2015-10-05 | 281 | 289 | 277 | 277 | 111,800 | 277 |
| 2015-10-02 | 292 | 308 | 280 | 280 | 373,300 | 280 |
| 2015-10-01 | 289 | 300 | 276 | 276 | 248,200 | 276 |
| 2015-09-30 | 286 | 291 | 278 | 283 | 273,200 | 283 |
| 2015-09-29 | 299 | 305 | 282 | 290 | 472,700 | 290 |
| 2015-09-28 | 308 | 315 | 298 | 304 | 467,100 | 304 |
| 2015-09-25 | 332 | 338 | 294 | 318 | 1,791,800 | 318 |
| 2015-09-24 | 369 | 380 | 310 | 368 | 3,601,000 | 368 |
| 2015-09-18 | 333 | 397 | 329 | 329 | 8,248,900 | 329 |
| 2015-09-17 | 354 | 369 | 306 | 317 | 6,131,700 | 317 |
| 2015-09-16 | 333 | 385 | 325 | 385 | 23,315,000 | 385 |
| 2015-09-15 | 268 | 307 | 258 | 305 | 3,045,900 | 305 |
| 2015-09-14 | 225 | 285 | 214 | 284 | 4,063,700 | 284 |
| 2015-09-11 | 206 | 209 | 204 | 205 | 93,100 | 205 |
| 2015-09-10 | 210 | 210 | 205 | 207 | 18,400 | 207 |
| 2015-09-09 | 205 | 213 | 205 | 213 | 17,700 | 213 |
| 2015-09-08 | 203 | 208 | 202 | 203 | 38,200 | 203 |
| 2015-09-07 | 213 | 217 | 207 | 207 | 86,800 | 207 |
| 2015-09-04 | 226 | 235 | 226 | 231 | 2,200 | 231 |
| 2015-09-03 | 232 | 236 | 226 | 232 | 4,800 | 232 |
| 2015-09-02 | 232 | 236 | 210 | 225 | 9,300 | 225 |
| 2015-09-01 | 237 | 238 | 232 | 232 | 4,200 | 232 |
| 2015-08-31 | 237 | 247 | 231 | 235 | 8,500 | 235 |
| 2015-08-28 | 230 | 239 | 230 | 239 | 6,800 | 239 |
| 2015-08-27 | 238 | 241 | 234 | 234 | 31,500 | 234 |
| 2015-08-26 | 218 | 236 | 217 | 235 | 13,100 | 235 |
| 2015-08-25 | 210 | 228 | 209 | 217 | 23,900 | 217 |
| 2015-08-24 | 233 | 239 | 229 | 229 | 21,500 | 229 |
| 2015-08-21 | 228 | 242 | 228 | 240 | 252,300 | 240 |
| 2015-08-20 | 258 | 262 | 258 | 258 | 2,600 | 258 |
| 2015-08-19 | 263 | 263 | 259 | 259 | 3,300 | 259 |
| 2015-08-18 | 260 | 264 | 258 | 261 | 2,800 | 261 |
| 2015-08-17 | 261 | 261 | 257 | 260 | 3,000 | 260 |
| 2015-08-14 | 264 | 266 | 261 | 264 | 3,000 | 264 |
| 2015-08-13 | 259 | 264 | 259 | 263 | 4,400 | 263 |
| 2015-08-12 | 261 | 267 | 259 | 260 | 3,000 | 260 |
| 2015-08-11 | 264 | 268 | 257 | 268 | 3,300 | 268 |
| 2015-08-10 | 265 | 270 | 257 | 264 | 10,300 | 264 |
| 2015-08-07 | 267 | 271 | 263 | 266 | 9,400 | 266 |
| 2015-08-06 | 263 | 269 | 263 | 268 | 6,000 | 268 |
| 2015-08-05 | 261 | 264 | 261 | 263 | 1,100 | 263 |
| 2015-08-04 | 261 | 263 | 258 | 260 | 5,700 | 260 |
| 2015-08-03 | 260 | 264 | 259 | 261 | 5,600 | 261 |
| 2015-07-31 | 261 | 263 | 259 | 260 | 9,500 | 260 |
| 2015-07-30 | 268 | 268 | 259 | 264 | 18,900 | 264 |
| 2015-07-29 | 275 | 275 | 269 | 269 | 9,200 | 269 |
| 2015-07-28 | 277 | 277 | 271 | 273 | 12,800 | 273 |
| 2015-07-27 | 284 | 284 | 275 | 276 | 49,900 | 276 |
| 2015-07-24 | 279 | 340 | 274 | 286 | 500,000 | 286 |
| 2015-07-23 | 274 | 278 | 270 | 278 | 5,100 | 278 |
| 2015-07-22 | 274 | 274 | 267 | 272 | 4,100 | 272 |
| 2015-07-21 | 270 | 277 | 268 | 277 | 3,300 | 277 |
| 2015-07-17 | 264 | 267 | 264 | 267 | 1,100 | 267 |
| 2015-07-16 | 274 | 274 | 256 | 262 | 11,600 | 262 |
| 2015-07-15 | 273 | 273 | 272 | 273 | 4,900 | 273 |
| 2015-07-14 | 268 | 272 | 263 | 271 | 8,000 | 271 |
| 2015-07-13 | 257 | 268 | 257 | 268 | 5,100 | 268 |
| 2015-07-10 | 259 | 269 | 257 | 257 | 6,600 | 257 |
| 2015-07-09 | 241 | 265 | 233 | 265 | 10,400 | 265 |
| 2015-07-08 | 267 | 271 | 249 | 256 | 12,400 | 256 |
| 2015-07-07 | 269 | 270 | 266 | 270 | 2,200 | 270 |
| 2015-07-06 | 266 | 271 | 265 | 269 | 9,600 | 269 |
| 2015-07-03 | 272 | 274 | 270 | 274 | 2,400 | 274 |
| 2015-07-02 | 276 | 276 | 270 | 270 | 2,500 | 270 |
| 2015-07-01 | 272 | 275 | 272 | 274 | 2,200 | 274 |
| 2015-06-30 | 274 | 277 | 272 | 272 | 3,600 | 272 |
| 2015-06-29 | 269 | 276 | 265 | 272 | 5,600 | 272 |
| 2015-06-26 | 280 | 280 | 277 | 279 | 13,100 | 279 |
| 2015-06-25 | 278 | 280 | 275 | 280 | 3,400 | 280 |
| 2015-06-24 | 272 | 277 | 272 | 275 | 2,200 | 275 |
| 2015-06-23 | 272 | 274 | 272 | 272 | 6,100 | 272 |
| 2015-06-22 | 271 | 273 | 270 | 271 | 3,000 | 271 |
| 2015-06-19 | 274 | 274 | 270 | 270 | 3,700 | 270 |
| 2015-06-18 | 278 | 278 | 272 | 272 | 3,700 | 272 |
| 2015-06-17 | 275 | 276 | 275 | 275 | 5,600 | 275 |
| 2015-06-16 | 277 | 277 | 275 | 275 | 2,600 | 275 |
| 2015-06-15 | 277 | 278 | 275 | 275 | 6,900 | 275 |
| 2015-06-12 | 280 | 280 | 275 | 275 | 12,800 | 275 |
| 2015-06-11 | 282 | 282 | 275 | 276 | 4,000 | 276 |
| 2015-06-10 | 275 | 279 | 275 | 278 | 2,000 | 278 |
| 2015-06-09 | 281 | 281 | 275 | 275 | 2,500 | 275 |
| 2015-06-08 | 277 | 279 | 277 | 279 | 5,300 | 279 |
| 2015-06-05 | 278 | 278 | 275 | 278 | 3,900 | 278 |
| 2015-06-04 | 276 | 280 | 276 | 277 | 2,400 | 277 |
| 2015-06-03 | 282 | 282 | 276 | 280 | 7,200 | 280 |
| 2015-06-02 | 285 | 285 | 279 | 279 | 7,200 | 279 |
| 2015-06-01 | 276 | 299 | 276 | 281 | 64,200 | 281 |
| 2015-05-29 | 282 | 282 | 274 | 276 | 9,500 | 276 |
| 2015-05-28 | 280 | 282 | 275 | 277 | 11,300 | 277 |
| 2015-05-27 | 283 | 287 | 274 | 278 | 21,200 | 278 |
| 2015-05-26 | 269 | 285 | 269 | 281 | 36,800 | 281 |
| 2015-05-25 | 269 | 269 | 267 | 269 | 4,000 | 269 |
| 2015-05-22 | 269 | 269 | 267 | 269 | 6,700 | 269 |
| 2015-05-21 | 273 | 274 | 270 | 271 | 3,900 | 271 |
| 2015-05-20 | 265 | 271 | 265 | 267 | 1,900 | 267 |
| 2015-05-19 | 264 | 267 | 264 | 265 | 3,700 | 265 |
| 2015-05-18 | 269 | 271 | 262 | 264 | 19,100 | 264 |
| 2015-05-15 | 254 | 266 | 254 | 261 | 37,600 | 261 |
| 2015-05-14 | 255 | 303 | 253 | 254 | 212,100 | 254 |
| 2015-05-13 | 256 | 256 | 249 | 255 | 7,500 | 255 |
| 2015-05-12 | 254 | 258 | 253 | 257 | 5,500 | 257 |
| 2015-05-11 | 253 | 254 | 250 | 253 | 7,100 | 253 |
| 2015-05-08 | 246 | 257 | 242 | 253 | 15,300 | 253 |
| 2015-05-07 | 249 | 251 | 240 | 245 | 14,600 | 245 |
| 2015-05-01 | 259 | 261 | 250 | 250 | 8,300 | 250 |
| 2015-04-30 | 264 | 264 | 258 | 259 | 6,800 | 259 |
| 2015-04-28 | 271 | 271 | 266 | 266 | 14,000 | 266 |
| 2015-04-27 | 271 | 273 | 271 | 271 | 4,100 | 271 |
| 2015-04-24 | 273 | 273 | 268 | 271 | 4,600 | 271 |
| 2015-04-23 | 276 | 276 | 270 | 270 | 21,600 | 270 |
| 2015-04-22 | 265 | 271 | 264 | 266 | 19,200 | 266 |
| 2015-04-21 | 262 | 264 | 260 | 262 | 2,700 | 262 |
| 2015-04-20 | 264 | 266 | 262 | 264 | 10,200 | 264 |
| 2015-04-17 | 258 | 274 | 257 | 264 | 40,400 | 264 |
| 2015-04-16 | 251 | 258 | 248 | 255 | 10,100 | 255 |
| 2015-04-15 | 256 | 260 | 250 | 250 | 15,000 | 250 |
| 2015-04-14 | 256 | 259 | 253 | 259 | 8,400 | 259 |
| 2015-04-13 | 263 | 263 | 254 | 259 | 5,700 | 259 |
| 2015-04-10 | 262 | 262 | 257 | 258 | 3,400 | 258 |
| 2015-04-09 | 259 | 262 | 256 | 262 | 3,800 | 262 |
| 2015-04-08 | 264 | 265 | 252 | 259 | 16,600 | 259 |
| 2015-04-07 | 259 | 269 | 259 | 262 | 6,200 | 262 |
| 2015-04-06 | 262 | 266 | 257 | 266 | 5,300 | 266 |
| 2015-04-03 | 259 | 265 | 254 | 263 | 9,300 | 263 |
| 2015-04-02 | 255 | 256 | 251 | 256 | 8,000 | 256 |
| 2015-04-01 | 258 | 258 | 250 | 255 | 6,800 | 255 |
| 2015-03-31 | 254 | 259 | 254 | 258 | 3,900 | 258 |
| 2015-03-30 | 262 | 265 | 254 | 254 | 13,900 | 254 |
| 2015-03-27 | 274 | 275 | 258 | 263 | 29,300 | 263 |
| 2015-03-26 | 282 | 282 | 276 | 276 | 15,800 | 276 |
| 2015-03-25 | 284 | 284 | 278 | 283 | 25,900 | 283 |
| 2015-03-24 | 281 | 286 | 276 | 286 | 34,800 | 286 |
| 2015-03-23 | 277 | 284 | 276 | 282 | 24,500 | 282 |
| 2015-03-20 | 275 | 277 | 271 | 275 | 18,000 | 275 |
| 2015-03-19 | 273 | 278 | 270 | 276 | 16,600 | 276 |
| 2015-03-18 | 273 | 276 | 271 | 271 | 24,200 | 271 |
| 2015-03-17 | 277 | 280 | 273 | 274 | 22,200 | 274 |
| 2015-03-16 | 287 | 287 | 277 | 277 | 57,400 | 277 |
| 2015-03-13 | 280 | 289 | 278 | 283 | 79,400 | 283 |
| 2015-03-12 | 277 | 287 | 275 | 278 | 65,200 | 278 |
| 2015-03-11 | 275 | 281 | 273 | 280 | 35,300 | 280 |
| 2015-03-10 | 274 | 283 | 273 | 277 | 52,900 | 277 |
| 2015-03-09 | 276 | 289 | 270 | 282 | 82,800 | 282 |
| 2015-03-06 | 281 | 291 | 278 | 278 | 119,700 | 278 |
| 2015-03-05 | 286 | 293 | 277 | 283 | 150,800 | 283 |
| 2015-03-04 | 297 | 304 | 285 | 286 | 440,300 | 286 |
| 2015-03-03 | 380 | 430 | 302 | 305 | 1,931,400 | 305 |
| 2015-03-02 | 343 | 375 | 343 | 375 | 844,800 | 375 |
| 2015-02-27 | 234 | 310 | 234 | 295 | 2,734,000 | 295 |
| 2015-02-26 | 230 | 238 | 229 | 230 | 30,400 | 230 |
| 2015-02-25 | 230 | 231 | 228 | 229 | 2,300 | 229 |
| 2015-02-24 | 231 | 231 | 229 | 230 | 2,200 | 230 |
| 2015-02-23 | 231 | 231 | 228 | 231 | 5,600 | 231 |
| 2015-02-20 | 231 | 231 | 229 | 229 | 1,200 | 229 |
| 2015-02-19 | 231 | 231 | 226 | 230 | 2,200 | 230 |
| 2015-02-18 | 228 | 230 | 226 | 230 | 5,000 | 230 |
| 2015-02-17 | 228 | 229 | 225 | 226 | 1,800 | 226 |
| 2015-02-16 | 226 | 228 | 224 | 228 | 2,500 | 228 |
| 2015-02-13 | 226 | 227 | 224 | 226 | 1,900 | 226 |
| 2015-02-12 | 226 | 227 | 226 | 226 | 2,400 | 226 |
| 2015-02-10 | 223 | 227 | 223 | 226 | 1,600 | 226 |
| 2015-02-09 | 228 | 228 | 225 | 226 | 6,000 | 226 |
| 2015-02-06 | 225 | 228 | 224 | 225 | 1,800 | 225 |
| 2015-02-05 | 227 | 228 | 226 | 226 | 3,100 | 226 |
| 2015-02-04 | 224 | 227 | 224 | 227 | 700 | 227 |
| 2015-02-03 | 227 | 231 | 222 | 224 | 9,600 | 224 |
| 2015-02-02 | 230 | 233 | 227 | 227 | 8,200 | 227 |
| 2015-01-30 | 232 | 232 | 230 | 230 | 900 | 230 |
| 2015-01-29 | 227 | 234 | 227 | 234 | 8,900 | 234 |
| 2015-01-28 | 230 | 230 | 228 | 230 | 1,600 | 230 |
| 2015-01-27 | 230 | 232 | 230 | 231 | 7,900 | 231 |
| 2015-01-26 | 229 | 231 | 229 | 230 | 4,100 | 230 |
| 2015-01-23 | 230 | 230 | 229 | 229 | 2,300 | 229 |
| 2015-01-22 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2015-01-21 | 231 | 231 | 227 | 230 | 700 | 230 |
| 2015-01-20 | 228 | 230 | 225 | 229 | 6,500 | 229 |
| 2015-01-19 | 229 | 229 | 225 | 228 | 2,700 | 228 |
| 2015-01-16 | 230 | 232 | 227 | 230 | 2,500 | 230 |
| 2015-01-15 | 228 | 233 | 228 | 233 | 3,200 | 233 |
| 2015-01-14 | 232 | 232 | 229 | 232 | 1,600 | 232 |
| 2015-01-13 | 229 | 232 | 229 | 232 | 5,700 | 232 |
| 2015-01-09 | 237 | 237 | 234 | 234 | 1,100 | 234 |
| 2015-01-08 | 233 | 236 | 233 | 236 | 2,500 | 236 |
| 2015-01-07 | 233 | 234 | 232 | 232 | 4,500 | 232 |
| 2015-01-06 | 232 | 233 | 232 | 233 | 1,800 | 233 |
| 2015-01-05 | 233 | 234 | 232 | 232 | 2,100 | 232 |
分割・併合履歴 ： なし
