9385 (株)ショーエイコーポレーションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	988	999	982	983	18,700	983
2020-12-29	996	1,003	986	988	29,200	988
2020-12-28	976	1,003	976	988	68,300	988
2020-12-25	965	991	964	966	64,000	966
2020-12-24	981	993	966	966	50,300	966
2020-12-23	997	997	983	983	28,300	983
2020-12-22	998	1,001	977	997	46,000	997
2020-12-21	1,013	1,025	998	1,001	36,900	1,001
2020-12-18	1,025	1,025	1,002	1,008	38,300	1,008
2020-12-17	1,031	1,035	1,022	1,025	33,500	1,025
2020-12-16	1,034	1,035	1,016	1,032	50,400	1,032
2020-12-15	1,029	1,035	1,020	1,035	66,800	1,035
2020-12-14	1,030	1,037	1,014	1,031	49,600	1,031
2020-12-11	1,006	1,030	1,003	1,027	37,100	1,027
2020-12-10	1,011	1,015	1,002	1,006	16,600	1,006
2020-12-09	1,006	1,012	999	1,009	16,100	1,009
2020-12-08	1,000	1,008	996	1,003	20,200	1,003
2020-12-07	1,009	1,012	994	1,007	53,800	1,007
2020-12-04	1,012	1,017	1,003	1,006	48,400	1,006
2020-12-03	1,030	1,030	1,005	1,011	104,800	1,011
2020-12-02	1,028	1,038	1,012	1,029	104,700	1,029
2020-12-01	1,025	1,048	1,023	1,037	34,200	1,037
2020-11-30	1,043	1,047	1,022	1,027	22,900	1,027
2020-11-27	1,024	1,050	1,024	1,043	39,000	1,043
2020-11-26	1,046	1,052	1,022	1,023	70,800	1,023
2020-11-25	1,039	1,062	1,039	1,057	28,900	1,057
2020-11-24	1,055	1,057	1,025	1,044	42,500	1,044
2020-11-20	1,037	1,042	1,008	1,014	52,300	1,014
2020-11-19	1,065	1,065	1,025	1,044	57,800	1,044
2020-11-18	1,044	1,084	1,022	1,066	212,700	1,066
2020-11-17	1,244	1,244	1,179	1,179	36,800	1,179
2020-11-16	1,275	1,285	1,207	1,231	53,400	1,231
2020-11-13	1,191	1,295	1,188	1,270	121,100	1,270
2020-11-12	1,170	1,194	1,155	1,190	31,100	1,190
2020-11-11	1,157	1,164	1,141	1,163	16,800	1,163
2020-11-10	1,196	1,197	1,129	1,162	18,900	1,162
2020-11-09	1,167	1,195	1,162	1,187	17,000	1,187
2020-11-06	1,196	1,196	1,154	1,172	22,000	1,172
2020-11-05	1,153	1,191	1,152	1,184	17,100	1,184
2020-11-04	1,129	1,149	1,120	1,144	43,300	1,144
2020-11-02	1,095	1,130	1,094	1,112	13,700	1,112
2020-10-30	1,094	1,124	1,094	1,101	16,200	1,101
2020-10-29	1,113	1,137	1,094	1,108	17,900	1,108
2020-10-28	1,158	1,158	1,124	1,143	7,800	1,143
2020-10-27	1,095	1,159	1,063	1,159	31,400	1,159
2020-10-26	1,167	1,178	1,125	1,125	16,400	1,125
2020-10-23	1,187	1,187	1,141	1,167	22,000	1,167
2020-10-22	1,217	1,220	1,188	1,188	20,100	1,188
2020-10-21	1,184	1,231	1,184	1,223	25,700	1,223
2020-10-20	1,155	1,196	1,154	1,174	16,700	1,174
2020-10-19	1,137	1,178	1,137	1,173	15,800	1,173
2020-10-16	1,143	1,185	1,113	1,136	32,300	1,136
2020-10-15	1,167	1,182	1,124	1,143	38,700	1,143
2020-10-14	1,190	1,193	1,158	1,187	40,500	1,187
2020-10-13	1,229	1,229	1,200	1,210	19,800	1,210
2020-10-12	1,232	1,238	1,225	1,230	12,500	1,230
2020-10-09	1,259	1,259	1,210	1,243	20,400	1,243
2020-10-08	1,269	1,269	1,243	1,248	18,300	1,248
2020-10-07	1,243	1,275	1,232	1,262	25,200	1,262
2020-10-06	1,233	1,268	1,225	1,243	38,600	1,243
2020-10-05	1,210	1,233	1,203	1,218	23,500	1,218
2020-10-02	1,282	1,282	1,190	1,190	47,900	1,190
2020-09-30	1,271	1,273	1,232	1,245	40,300	1,245
2020-09-29	1,272	1,309	1,260	1,277	66,200	1,277
2020-09-28	1,344	1,346	1,288	1,302	110,600	1,302
2020-09-25	1,296	1,346	1,296	1,335	45,100	1,335
2020-09-24	1,275	1,327	1,269	1,296	63,200	1,296
2020-09-23	1,297	1,302	1,266	1,268	32,300	1,268
2020-09-18	1,307	1,315	1,232	1,288	92,000	1,288
2020-09-17	1,248	1,295	1,247	1,288	63,500	1,288
2020-09-16	1,236	1,236	1,212	1,224	25,500	1,224
2020-09-15	1,220	1,241	1,193	1,236	41,700	1,236
2020-09-14	1,174	1,250	1,174	1,250	30,500	1,250
2020-09-11	1,126	1,170	1,117	1,164	28,300	1,164
2020-09-10	1,136	1,137	1,105	1,116	22,700	1,116
2020-09-09	1,134	1,139	1,114	1,136	37,600	1,136
2020-09-08	1,195	1,195	1,123	1,152	60,500	1,152
2020-09-07	1,245	1,245	1,187	1,193	34,400	1,193
2020-09-04	1,224	1,250	1,200	1,227	55,100	1,227
2020-09-03	1,295	1,306	1,258	1,259	39,600	1,259
2020-09-02	1,267	1,295	1,262	1,290	30,900	1,290
2020-09-01	1,228	1,259	1,225	1,255	21,300	1,255
2020-08-31	1,219	1,272	1,219	1,231	37,700	1,231
2020-08-28	1,270	1,285	1,185	1,216	72,800	1,216
2020-08-27	1,265	1,328	1,256	1,268	78,900	1,268
2020-08-26	1,196	1,250	1,185	1,250	58,300	1,250
2020-08-25	1,219	1,220	1,183	1,184	26,900	1,184
2020-08-24	1,170	1,229	1,168	1,209	59,700	1,209
2020-08-21	1,154	1,170	1,154	1,160	18,600	1,160
2020-08-20	1,168	1,168	1,134	1,154	21,100	1,154
2020-08-19	1,168	1,169	1,122	1,157	24,800	1,157
2020-08-18	1,181	1,198	1,154	1,168	24,800	1,168
2020-08-17	1,185	1,215	1,163	1,180	47,400	1,180
2020-08-14	1,113	1,165	1,111	1,158	44,800	1,158
2020-08-13	1,149	1,200	1,120	1,122	77,600	1,122
2020-08-12	1,061	1,149	1,054	1,145	105,600	1,145
2020-08-11	986	1,046	968	1,039	95,500	1,039
2020-08-07	1,080	1,087	1,018	1,071	94,700	1,071
2020-08-06	1,058	1,090	1,050	1,090	35,600	1,090
2020-08-05	1,050	1,085	1,042	1,051	35,200	1,051
2020-08-04	1,065	1,074	1,037	1,038	37,500	1,038
2020-08-03	985	1,063	985	1,063	56,500	1,063
2020-07-31	1,010	1,017	952	963	50,700	963
2020-07-30	998	1,009	993	1,006	24,000	1,006
2020-07-29	1,010	1,010	990	991	41,000	991
2020-07-28	965	1,010	965	1,010	53,000	1,010
2020-07-27	920	966	920	959	45,500	959
2020-07-22	913	929	911	920	13,100	920
2020-07-21	918	921	915	920	13,900	920
2020-07-20	909	918	906	913	15,600	913
2020-07-17	897	907	887	907	12,500	907
2020-07-16	919	919	903	903	6,800	903
2020-07-15	916	924	906	912	17,100	912
2020-07-14	890	911	889	903	25,800	903
2020-07-13	882	887	875	887	6,900	887
2020-07-10	891	891	867	867	18,000	867
2020-07-09	900	905	890	890	6,200	890
2020-07-08	900	900	893	900	11,600	900
2020-07-07	908	914	899	909	12,600	909
2020-07-06	896	905	885	901	10,800	901
2020-07-03	863	888	857	886	10,000	886
2020-07-02	898	898	850	863	22,700	863
2020-07-01	935	935	891	898	19,100	898
2020-06-30	930	943	903	932	29,400	932
2020-06-29	920	929	907	929	22,100	929
2020-06-26	947	947	915	930	25,500	930
2020-06-25	910	932	910	932	16,000	932
2020-06-24	933	942	918	919	14,300	919
2020-06-23	946	946	926	930	13,200	930
2020-06-22	960	961	936	936	40,900	936
2020-06-19	893	969	892	963	88,900	963
2020-06-18	892	892	884	890	4,100	890
2020-06-17	873	890	873	890	4,800	890
2020-06-16	867	882	867	882	10,200	882
2020-06-15	881	893	853	853	15,600	853
2020-06-12	850	881	846	881	28,100	881
2020-06-11	890	904	880	883	24,000	883
2020-06-10	850	905	849	905	47,300	905
2020-06-09	861	862	835	835	19,200	835
2020-06-08	882	882	860	867	21,300	867
2020-06-05	889	890	882	883	6,600	883
2020-06-04	899	901	888	890	10,400	890
2020-06-03	901	905	897	900	26,500	900
2020-06-02	888	890	884	890	7,600	890
2020-06-01	888	893	884	888	11,000	888
2020-05-29	894	903	882	882	20,000	882
2020-05-28	910	920	885	903	53,500	903
2020-05-27	889	896	883	896	29,200	896
2020-05-26	910	910	881	884	41,200	884
2020-05-25	924	925	897	910	61,300	910
2020-05-22	819	870	819	849	53,200	849
2020-05-21	800	813	796	813	20,100	813
2020-05-20	780	788	776	788	12,600	788
2020-05-19	775	784	764	781	21,900	781
2020-05-18	805	819	772	783	100,000	783
2020-05-15	734	734	722	723	9,400	723
2020-05-14	732	734	728	728	3,800	728
2020-05-13	734	734	730	732	6,500	732
2020-05-12	740	740	734	734	5,600	734
2020-05-11	738	740	728	740	6,300	740
2020-05-08	737	737	725	734	9,100	734
2020-05-07	729	735	726	728	13,100	728
2020-05-01	720	726	710	724	11,700	724
2020-04-30	720	722	708	720	20,600	720
2020-04-28	690	706	686	705	28,800	705
2020-04-27	689	693	686	690	8,700	690
2020-04-24	675	681	673	680	5,800	680
2020-04-23	679	680	674	676	6,600	676
2020-04-22	686	686	671	671	5,100	671
2020-04-21	691	691	682	689	6,800	689
2020-04-20	670	689	670	689	9,400	689
2020-04-17	673	679	665	670	7,500	670
2020-04-16	663	673	661	673	6,700	673
2020-04-15	670	670	659	662	9,600	662
2020-04-14	660	676	660	666	9,400	666
2020-04-13	680	680	655	655	11,900	655
2020-04-10	680	691	680	681	14,700	681
2020-04-09	678	692	676	692	9,800	692
2020-04-08	670	687	666	677	11,500	677
2020-04-07	680	690	655	674	15,000	674
2020-04-06	632	680	630	680	20,500	680
2020-04-03	642	643	623	642	9,600	642
2020-04-02	665	665	642	649	9,800	649
2020-04-01	675	679	666	672	8,400	672
2020-03-31	682	682	667	675	12,200	675
2020-03-30	680	689	667	675	32,800	675
2020-03-27	750	759	737	759	67,500	759
2020-03-26	744	748	704	748	26,500	748
2020-03-25	745	750	730	744	17,800	744
2020-03-24	700	715	699	715	16,900	715
2020-03-23	680	682	655	681	29,700	681
2020-03-19	654	660	623	660	19,400	660
2020-03-18	692	697	627	627	41,300	627
2020-03-17	601	680	601	673	30,600	673
2020-03-16	660	691	610	610	33,600	610
2020-03-13	608	656	608	642	36,200	642
2020-03-12	730	740	688	689	37,600	689
2020-03-11	760	765	737	739	15,000	739
2020-03-10	707	748	695	748	29,400	748
2020-03-09	751	751	730	737	28,200	737
2020-03-06	780	784	764	766	12,800	766
2020-03-05	790	796	780	785	10,900	785
2020-03-04	769	780	766	777	8,700	777
2020-03-03	803	811	771	774	25,500	774
2020-03-02	753	794	753	776	32,100	776
2020-02-28	772	776	752	766	42,000	766
2020-02-27	841	843	801	802	21,600	802
2020-02-26	828	839	821	838	29,400	838
2020-02-25	825	837	816	832	23,700	832
2020-02-21	856	859	846	846	14,000	846
2020-02-20	872	872	855	856	12,900	856
2020-02-19	858	865	856	862	11,200	862
2020-02-18	848	859	842	852	21,700	852
2020-02-17	844	844	836	836	13,200	836
2020-02-14	857	857	844	847	13,300	847
2020-02-13	870	874	858	858	10,500	858
2020-02-12	860	876	860	864	26,800	864
2020-02-10	862	862	850	854	24,900	854
2020-02-07	845	845	839	843	11,000	843
2020-02-06	837	847	837	840	10,000	840
2020-02-05	836	847	834	835	16,900	835
2020-02-04	829	833	827	833	8,100	833
2020-02-03	823	827	816	827	14,500	827
2020-01-31	824	829	821	829	8,100	829
2020-01-30	828	832	824	828	17,100	828
2020-01-29	824	831	822	829	16,100	829
2020-01-28	816	822	812	822	12,500	822
2020-01-27	825	825	808	820	35,700	820
2020-01-24	821	831	817	825	34,500	825
2020-01-23	812	818	809	818	16,300	818
2020-01-22	818	818	807	808	26,200	808
2020-01-21	808	814	805	805	19,800	805
2020-01-20	804	807	801	807	16,200	807
2020-01-17	794	795	792	793	8,000	793
2020-01-16	792	793	791	792	6,600	792
2020-01-15	790	792	789	792	7,700	792
2020-01-14	787	792	785	788	13,300	788
2020-01-10	793	794	780	784	31,600	784
2020-01-09	787	794	787	792	15,800	792
2020-01-08	783	785	770	783	17,300	783
2020-01-07	771	785	770	782	22,000	782
2020-01-06	763	769	760	769	24,300	769

分割・併合履歴：なし

9385 (株)ショーエイコーポレーション の時系列データ [2020年度]

9385 (株)ショーエイコーポレーションの時系列データ [2020年度]