9385 (株)ショーエイコーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	669	669	655	665	18,400	665
2021-12-29	641	667	639	667	38,200	667
2021-12-28	630	641	620	641	91,000	641
2021-12-27	643	643	630	630	70,300	630
2021-12-24	654	654	644	644	27,400	644
2021-12-23	667	668	653	653	35,900	653
2021-12-22	637	665	637	664	61,300	664
2021-12-21	640	644	635	637	49,700	637
2021-12-20	651	652	635	635	80,000	635
2021-12-17	661	661	654	656	60,700	656
2021-12-16	672	673	661	667	104,500	667
2021-12-15	651	683	651	680	252,900	680
2021-12-14	719	719	707	717	19,100	717
2021-12-13	719	719	714	719	12,000	719
2021-12-10	717	720	711	714	10,100	714
2021-12-09	724	724	711	714	16,800	714
2021-12-08	731	731	722	724	13,100	724
2021-12-07	723	731	719	731	12,900	731
2021-12-06	728	729	712	712	19,700	712
2021-12-03	721	734	707	734	22,500	734
2021-12-02	698	718	696	717	45,600	717
2021-12-01	687	703	686	696	29,700	696
2021-11-30	695	708	687	687	28,000	687
2021-11-29	700	706	692	693	30,600	693
2021-11-26	718	718	703	709	19,800	709
2021-11-25	722	724	713	715	20,900	715
2021-11-24	728	732	721	724	14,400	724
2021-11-22	717	731	717	730	19,400	730
2021-11-19	727	729	715	723	24,200	723
2021-11-18	740	740	726	728	26,200	728
2021-11-17	751	751	738	738	26,400	738
2021-11-16	744	751	744	747	14,600	747
2021-11-15	773	774	744	747	48,600	747
2021-11-12	780	787	779	781	10,200	781
2021-11-11	790	790	781	781	3,800	781
2021-11-10	780	793	778	793	8,800	793
2021-11-09	786	787	778	780	11,100	780
2021-11-08	798	798	787	787	4,700	787
2021-11-05	800	801	796	798	6,500	798
2021-11-04	784	800	784	800	12,400	800
2021-11-02	787	790	783	783	6,300	783
2021-11-01	788	791	784	787	10,500	787
2021-10-29	781	787	781	784	8,500	784
2021-10-28	786	794	780	780	66,700	780
2021-10-27	796	796	788	790	14,100	790
2021-10-26	796	799	793	796	8,900	796
2021-10-25	790	798	790	792	12,000	792
2021-10-22	800	800	790	795	23,400	795
2021-10-21	818	818	800	804	21,200	804
2021-10-20	819	823	813	814	9,700	814
2021-10-19	827	829	817	819	15,300	819
2021-10-18	825	827	820	827	15,600	827
2021-10-15	812	823	812	819	9,800	819
2021-10-14	810	818	807	815	9,200	815
2021-10-13	808	811	803	810	11,100	810
2021-10-12	823	824	806	806	15,400	806
2021-10-11	823	823	815	821	18,700	821
2021-10-08	805	812	803	812	15,800	812
2021-10-07	790	795	789	793	7,300	793
2021-10-06	779	797	779	787	20,600	787
2021-10-05	784	784	764	772	30,700	772
2021-10-04	810	812	785	790	24,000	790
2021-10-01	830	830	807	810	25,100	810
2021-09-30	840	840	832	832	15,200	832
2021-09-29	850	850	827	837	92,900	837
2021-09-28	860	863	856	863	134,700	863
2021-09-27	862	866	860	863	46,600	863
2021-09-24	858	859	851	856	39,600	856
2021-09-22	851	855	845	845	27,700	845
2021-09-21	850	856	843	851	45,600	851
2021-09-17	855	862	850	862	84,200	862
2021-09-16	872	873	851	855	44,400	855
2021-09-15	881	881	864	876	31,200	876
2021-09-14	884	887	880	884	24,200	884
2021-09-13	890	890	876	883	26,800	883
2021-09-10	873	890	873	890	35,200	890
2021-09-09	858	870	858	869	23,200	869
2021-09-08	850	858	847	858	25,800	858
2021-09-07	841	846	841	846	15,500	846
2021-09-06	841	843	837	841	17,300	841
2021-09-03	833	838	830	833	31,100	833
2021-09-02	832	835	827	833	16,000	833
2021-09-01	822	830	818	830	22,500	830
2021-08-31	828	832	824	829	18,600	829
2021-08-30	817	826	812	824	41,900	824
2021-08-27	780	806	778	806	50,600	806
2021-08-26	770	777	761	776	33,300	776
2021-08-25	775	778	768	770	13,200	770
2021-08-24	764	775	763	775	16,100	775
2021-08-23	744	757	741	757	27,400	757
2021-08-20	756	757	734	734	52,200	734
2021-08-19	767	771	754	754	31,100	754
2021-08-18	764	775	761	767	25,900	767
2021-08-17	795	795	756	756	56,500	756
2021-08-16	810	811	788	788	55,600	788
2021-08-13	807	822	805	819	28,100	819
2021-08-12	799	810	793	800	31,000	800
2021-08-11	772	795	759	791	61,900	791
2021-08-10	801	802	771	778	116,100	778
2021-08-06	838	838	810	810	56,100	810
2021-08-05	879	880	839	839	71,600	839
2021-08-04	885	890	880	880	24,500	880
2021-08-03	887	893	883	885	15,300	885
2021-08-02	882	892	882	885	29,600	885
2021-07-30	890	894	880	883	41,600	883
2021-07-29	889	890	885	889	23,000	889
2021-07-28	888	890	885	888	45,600	888
2021-07-27	900	905	888	890	105,700	890
2021-07-26	898	910	885	899	230,800	899
2021-07-21	981	987	968	977	12,200	977
2021-07-20	964	974	959	970	16,100	970
2021-07-19	981	981	970	972	12,800	972
2021-07-16	975	987	969	987	15,700	987
2021-07-15	979	979	969	970	10,400	970
2021-07-14	969	988	968	979	21,600	979
2021-07-13	973	973	962	967	12,500	967
2021-07-12	972	974	960	964	29,900	964
2021-07-09	954	966	947	957	60,200	957
2021-07-08	963	972	959	959	37,700	959
2021-07-07	975	983	967	970	27,200	970
2021-07-06	993	993	975	982	32,600	982
2021-07-05	994	994	987	991	8,900	991
2021-07-02	987	993	987	989	15,300	989
2021-07-01	990	999	985	987	14,600	987
2021-06-30	999	999	990	990	17,700	990
2021-06-29	1,005	1,005	996	997	27,400	997
2021-06-28	1,003	1,012	999	1,002	20,700	1,002
2021-06-25	1,000	1,005	993	996	15,800	996
2021-06-24	1,014	1,014	993	993	20,100	993
2021-06-23	1,002	1,014	1,000	1,014	24,400	1,014
2021-06-22	1,002	1,013	991	1,009	35,700	1,009
2021-06-21	990	1,005	983	983	44,000	983
2021-06-18	984	1,024	953	1,015	129,100	1,015
2021-06-17	977	982	971	975	23,000	975
2021-06-16	974	983	970	973	31,600	973
2021-06-15	983	988	972	972	19,400	972
2021-06-14	968	982	968	982	16,700	982
2021-06-11	970	975	962	967	26,000	967
2021-06-10	973	979	967	970	31,700	970
2021-06-09	974	978	972	973	10,700	973
2021-06-08	976	984	966	968	18,300	968
2021-06-07	970	984	961	976	29,100	976
2021-06-04	966	969	959	962	22,500	962
2021-06-03	970	977	962	966	21,800	966
2021-06-02	982	989	968	968	29,700	968
2021-06-01	964	990	962	981	46,100	981
2021-05-31	958	968	952	964	18,100	964
2021-05-28	941	952	941	952	26,000	952
2021-05-27	953	953	938	938	31,100	938
2021-05-26	955	959	952	952	12,500	952
2021-05-25	966	966	951	952	23,100	952
2021-05-24	962	969	956	958	16,800	958
2021-05-21	965	969	956	962	22,200	962
2021-05-20	953	966	945	954	23,900	954
2021-05-19	942	964	942	948	19,200	948
2021-05-18	939	961	938	955	35,200	955
2021-05-17	972	972	926	930	70,000	930
2021-05-14	961	973	954	957	44,100	957
2021-05-13	950	971	943	946	59,600	946
2021-05-12	989	995	960	968	44,400	968
2021-05-11	999	999	984	985	45,500	985
2021-05-10	995	1,012	984	1,006	58,500	1,006
2021-05-07	988	992	976	980	46,300	980
2021-05-06	940	992	937	975	184,000	975
2021-04-30	1,040	1,042	1,017	1,023	45,300	1,023
2021-04-28	1,041	1,046	1,025	1,037	27,500	1,037
2021-04-27	1,050	1,059	1,041	1,041	21,700	1,041
2021-04-26	1,066	1,066	1,045	1,045	35,600	1,045
2021-04-23	1,064	1,073	1,053	1,054	24,200	1,054
2021-04-22	1,055	1,070	1,055	1,067	25,600	1,067
2021-04-21	1,071	1,077	1,051	1,051	88,400	1,051
2021-04-20	1,118	1,119	1,095	1,097	26,300	1,097
2021-04-19	1,111	1,140	1,111	1,116	37,600	1,116
2021-04-16	1,103	1,119	1,096	1,109	22,600	1,109
2021-04-15	1,116	1,124	1,098	1,106	35,700	1,106
2021-04-14	1,126	1,128	1,113	1,117	25,500	1,117
2021-04-13	1,123	1,129	1,114	1,126	33,400	1,126
2021-04-12	1,111	1,139	1,103	1,110	62,100	1,110
2021-04-09	1,098	1,118	1,096	1,105	30,700	1,105
2021-04-08	1,120	1,120	1,092	1,098	31,400	1,098
2021-04-07	1,102	1,124	1,078	1,120	50,500	1,120
2021-04-06	1,090	1,108	1,078	1,092	75,700	1,092
2021-04-05	1,074	1,086	1,058	1,086	33,600	1,086
2021-04-02	1,075	1,089	1,062	1,067	35,100	1,067
2021-04-01	1,085	1,095	1,065	1,069	37,800	1,069
2021-03-31	1,083	1,089	1,070	1,078	38,700	1,078
2021-03-30	1,071	1,084	1,058	1,080	97,100	1,080
2021-03-29	1,128	1,141	1,086	1,090	130,500	1,090
2021-03-26	1,108	1,127	1,106	1,126	63,500	1,126
2021-03-25	1,075	1,107	1,065	1,102	47,300	1,102
2021-03-24	1,087	1,094	1,055	1,061	81,700	1,061
2021-03-23	1,132	1,153	1,104	1,110	106,300	1,110
2021-03-22	1,099	1,130	1,096	1,127	132,300	1,127
2021-03-19	1,068	1,085	1,059	1,085	139,300	1,085
2021-03-18	1,068	1,071	1,056	1,065	53,000	1,065
2021-03-17	1,076	1,076	1,059	1,061	64,000	1,061
2021-03-16	1,089	1,089	1,072	1,080	41,600	1,080
2021-03-15	1,090	1,090	1,072	1,087	52,600	1,087
2021-03-12	1,068	1,081	1,068	1,076	53,200	1,076
2021-03-11	1,060	1,071	1,059	1,071	44,900	1,071
2021-03-10	1,056	1,066	1,050	1,062	37,600	1,062
2021-03-09	1,065	1,076	1,055	1,056	67,500	1,056
2021-03-08	1,074	1,074	1,041	1,062	72,500	1,062
2021-03-05	1,030	1,058	1,010	1,058	71,700	1,058
2021-03-04	1,041	1,047	1,020	1,039	44,500	1,039
2021-03-03	1,040	1,056	1,030	1,041	59,600	1,041
2021-03-02	1,066	1,077	1,034	1,040	132,800	1,040
2021-03-01	1,049	1,055	1,038	1,050	164,400	1,050
2021-02-26	999	1,016	995	1,009	56,000	1,009
2021-02-25	1,010	1,018	1,006	1,012	46,100	1,012
2021-02-24	1,006	1,013	999	1,003	36,100	1,003
2021-02-22	1,002	1,015	1,002	1,012	18,300	1,012
2021-02-19	1,006	1,012	999	1,000	31,400	1,000
2021-02-18	1,019	1,028	1,009	1,013	29,100	1,013
2021-02-17	1,010	1,025	1,008	1,011	31,200	1,011
2021-02-16	1,033	1,036	998	1,003	96,100	1,003
2021-02-15	1,033	1,042	1,020	1,033	43,900	1,033
2021-02-12	1,050	1,053	1,032	1,032	33,100	1,032
2021-02-10	1,045	1,051	1,036	1,047	41,200	1,047
2021-02-09	1,041	1,056	1,036	1,048	40,300	1,048
2021-02-08	1,108	1,110	1,046	1,049	156,600	1,049
2021-02-05	1,043	1,069	1,031	1,050	115,200	1,050
2021-02-04	1,036	1,048	1,030	1,036	66,800	1,036
2021-02-03	1,036	1,036	1,024	1,028	28,500	1,028
2021-02-02	1,020	1,029	1,016	1,029	33,100	1,029
2021-02-01	1,002	1,027	1,002	1,022	44,000	1,022
2021-01-29	1,034	1,034	1,001	1,002	45,000	1,002
2021-01-28	1,020	1,033	1,015	1,029	135,000	1,029
2021-01-27	1,024	1,043	1,023	1,043	48,500	1,043
2021-01-26	1,030	1,031	1,018	1,029	32,300	1,029
2021-01-25	1,025	1,057	1,023	1,031	56,000	1,031
2021-01-22	1,027	1,033	1,018	1,021	33,300	1,021
2021-01-21	1,033	1,046	1,023	1,027	30,600	1,027
2021-01-20	1,032	1,038	1,015	1,035	54,900	1,035
2021-01-19	1,018	1,036	1,012	1,032	59,000	1,032
2021-01-18	1,052	1,066	1,019	1,019	98,000	1,019
2021-01-15	1,044	1,063	1,032	1,054	91,000	1,054
2021-01-14	1,035	1,047	1,024	1,037	109,700	1,037
2021-01-13	1,040	1,040	1,021	1,031	104,000	1,031
2021-01-12	1,014	1,100	1,005	1,038	308,300	1,038
2021-01-08	998	1,015	993	1,014	49,700	1,014
2021-01-07	1,000	1,001	992	995	19,200	995
2021-01-06	999	1,000	990	990	30,900	990
2021-01-05	989	1,004	989	999	25,200	999
2021-01-04	994	1,005	980	1,005	39,200	1,005

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 [2021年度]

9385 (株)ショーエイコーポレーションの時系列データ [2021年度]