1. HOME >
  2. 株価時系列 >
  3. 9385 >
  4. 2016年

9385 (株)ショーエイコーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3027828227627827,100278
2016-12-2928328327827816,400278
2016-12-2828628628128311,600283
2016-12-2728728727828649,400286
2016-12-2628728928428736,200287
2016-12-2228129128128576,900285
2016-12-21294312280281381,900281
2016-12-20273294270286248,100286
2016-12-1927127526927498,700274
2016-12-1626827526827116,500271
2016-12-1526827026826913,500269
2016-12-1427127226726935,800269
2016-12-1327527527227219,100272
2016-12-122732762732768,900276
2016-12-092712722712714,500271
2016-12-082712722702718,400271
2016-12-072722732712722,800272
2016-12-062712732712724,800272
2016-12-052732732702725,900272
2016-12-022762762732732,800273
2016-12-0127727827327412,800274
2016-11-302742762732767,400276
2016-11-292732762732748,700274
2016-11-282712742712733,600273
2016-11-252742752712717,200271
2016-11-2427127427127311,900273
2016-11-222742742712716,200271
2016-11-212712722702727,300272
2016-11-182702722702704,900270
2016-11-172702732682714,300271
2016-11-1626927226426817,700268
2016-11-152722722692697,600269
2016-11-1426627426427029,000270
2016-11-1127327426727011,400270
2016-11-1027227426626817,300268
2016-11-0927627724825944,800259
2016-11-0827828027227318,900273
2016-11-0727028726927266,000272
2016-11-0426626726226510,400265
2016-11-0227027025826728,000267
2016-11-012782792702716,500271
2016-10-3127528127427410,400274
2016-10-2827127626827113,800271
2016-10-2727327526927414,900274
2016-10-262712752712717,700271
2016-10-252752752702704,600270
2016-10-242752752682738,200273
2016-10-212702712672714,600271
2016-10-2026627426627012,900270
2016-10-1926427126426610,400266
2016-10-172692712632664,600266
2016-10-1326826825926717,700267
2016-10-122702702672695,700269
2016-10-1127327526527015,100270
2016-10-0726627226127123,900271
2016-10-0626726826226511,800265
2016-10-0525726625626518,800265
2016-10-042622622572576,400257
2016-10-032552602552605,600260
2016-09-302512562502555,500255
2016-09-2925325724525718,100257
2016-09-282522542522531,600253
2016-09-272552562502567,300256
2016-09-2625626025525613,700256
2016-09-232562602552563,400256
2016-09-212542572542565,500256
2016-09-202542592542557,400255
2016-09-162552582552583,000258
2016-09-152582582542542,400254
2016-09-142582592562574,100257
2016-09-132552582552583,400258
2016-09-1225725925525710,500257
2016-09-0925826125725711,600257
2016-09-0825626825525721,800257
2016-09-072552562532568,200256
2016-09-062542552532535,400253
2016-09-052542552532535,200253
2016-09-022552552532534,500253
2016-09-0125525725425511,000255
2016-08-3125625625425410,100254
2016-08-3025225725125626,400256
2016-08-29255258249249108,700249
2016-08-2625525624725249,300252
2016-08-2524825524725531,700255
2016-08-2425125525025210,800252
2016-08-2325025924425045,600250
2016-08-2225726125025047,900250
2016-08-192702702632656,200265
2016-08-182692702652692,500269
2016-08-172712732662663,600266
2016-08-162672722672686,300268
2016-08-152672692662672,400267
2016-08-122622692602697,700269
2016-08-102612662612614,800261
2016-08-0926526825926415,500264
2016-08-08280280250270131,800270
2016-08-0528729528229539,400295
2016-08-0427928727928717,200287
2016-08-0328328327427914,300279
2016-08-0228528928128737,000287
2016-08-0127328327328121,300281
2016-07-292732732692736,700273
2016-07-282752752712725,100272
2016-07-2727628027327413,700274
2016-07-2627327526827239,500272
2016-07-252702732652727,400272
2016-07-2227227626626924,700269
2016-07-2127328027227513,500275
2016-07-2027427427127311,700273
2016-07-1927027526927313,300273
2016-07-152732732672677,800267
2016-07-142742762732736,900273
2016-07-1327827927127315,700273
2016-07-1227427826927428,300274
2016-07-1126427426426723,200267
2016-07-0825727025526227,800262
2016-07-0725726725325439,200254
2016-07-0626626624825440,900254
2016-07-0527727726826812,000268
2016-07-0426027926027753,800277
2016-07-0125726525725811,800258
2016-06-302642642562569,600256
2016-06-2925926025525911,300259
2016-06-2823725323725111,400251
2016-06-2724025423824517,100245
2016-06-2425625722524046,300240
2016-06-2325725825425617,700256
2016-06-2225926225525821,700258
2016-06-212562652562645,100264
2016-06-2025626325226323,300263
2016-06-1725425725125115,600251
2016-06-1625725824924955,800249
2016-06-1525726225325542,000255
2016-06-1427327425526575,800265
2016-06-13290293254273304,300273
2016-06-1030630929830346,000303
2016-06-0930031230030974,000309
2016-06-0829430628830368,900303
2016-06-0729929929029116,000291
2016-06-0628129928129636,000296
2016-06-0328329128028940,900289
2016-06-0228229128228326,700283
2016-06-0129329328628635,400286
2016-05-3129730029029272,700292
2016-05-3029630129329971,000299
2016-05-27302307290301257,900301
2016-05-262973362873051,538,800305
2016-05-25284288270273154,100273
2016-05-2428929328229099,000290
2016-05-23273286271283103,400283
2016-05-20278285271277207,800277
2016-05-192862932702861,019,700286
2016-05-182423222353221,424,100322
2016-05-17230262219242239,500242
2016-05-16234273214232636,400232
2016-05-132132182092187,100218
2016-05-122132132112132,500213
2016-05-112022142022148,900214
2016-05-102032042032032,200203
2016-05-0920220820020413,500204
2016-05-062042041992022,300202
2016-05-022022031982034,300203
2016-04-282042062012022,800202
2016-04-2720021020020610,800206
2016-04-262052052002049,400204
2016-04-252052062052052,200205
2016-04-222032062022022,200202
2016-04-212042042002043,600204
2016-04-202062062042042,000204
2016-04-192032062002064,800206
2016-04-18204204203203800203
2016-04-152082082042085,500208
2016-04-142052072002064,100206
2016-04-132042072042052,700205
2016-04-121942041932023,200202
2016-04-111911921911913,200191
2016-04-081891981891936,300193
2016-04-071951991941967,000196
2016-04-061931951901925,200192
2016-04-052012041941956,100195
2016-04-042032032012021,600202
2016-04-012062062032033,500203
2016-03-3121021120220612,800206
2016-03-3020721120720718,500207
2016-03-292122142072134,600213
2016-03-2821522021421930,600219
2016-03-2521421621421515,600215
2016-03-242152202132149,500214
2016-03-232172172132155,400215
2016-03-2221321821221716,900217
2016-03-182152152132137,700213
2016-03-1721621721421611,000216
2016-03-1621921921421620,300216
2016-03-1521621821521613,300216
2016-03-1422222220121532,900215
2016-03-112212212182193,700219
2016-03-102182232182207,700220
2016-03-092202212172208,200220
2016-03-0822222221821911,900219
2016-03-0722322321722315,200223
2016-03-042212242212239,700223
2016-03-0322222322022110,000221
2016-03-0222122422022015,300220
2016-03-012202202182195,000219
2016-02-2921922521822014,100220
2016-02-2622923021921938,000219
2016-02-25216237215232204,600232
2016-02-2422022020521361,500213
2016-02-2322422921721759,500217
2016-02-2221722221622021,800220
2016-02-1920922320921872,300218
2016-02-18190228190216241,300216
2016-02-171921961911954,200195
2016-02-1618919418619110,800191
2016-02-1517919417919215,400192
2016-02-1219419818318425,800184
2016-02-1020620919620216,000202
2016-02-092092142082083,100208
2016-02-082072152062159,200215
2016-02-052162172132153,100215
2016-02-042212222172228,400222
2016-02-032162242162249,100224
2016-02-022162242162245,800224
2016-02-0123523521121632,100216
2016-01-292162242162196,600219
2016-01-282232252212213,400221
2016-01-2722322522322511,700225
2016-01-262182212152214,100221
2016-01-2521722121221811,300218
2016-01-222032122032108,900210
2016-01-2121321320020036,600200
2016-01-2022822821021219,100212
2016-01-192382382242279,300227
2016-01-1823123121223016,200230
2016-01-1523924323523813,300238
2016-01-142402452402435,700243
2016-01-132492572482546,600254
2016-01-1224925423024635,400246
2016-01-0825325724625712,400257
2016-01-072522542512527,100252
2016-01-062612642552564,100256
2016-01-052622642612633,100263
2016-01-042602632592623,400262

分割・併合履歴 ： なし