9385 (株)ショーエイコーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	555	563	555	559	13,500	559
2022-12-29	551	555	551	555	9,200	555
2022-12-28	554	554	551	551	24,600	551
2022-12-27	553	554	552	553	16,600	553
2022-12-26	554	555	552	552	33,900	552
2022-12-23	552	554	552	552	18,300	552
2022-12-22	553	556	552	554	12,000	554
2022-12-21	552	553	551	553	11,300	553
2022-12-20	553	555	552	552	18,500	552
2022-12-19	553	555	552	552	12,200	552
2022-12-16	552	555	552	553	19,400	553
2022-12-15	552	554	552	552	14,600	552
2022-12-14	555	557	551	553	22,300	553
2022-12-13	555	556	553	553	11,200	553
2022-12-12	558	561	555	555	19,600	555
2022-12-09	552	558	552	558	11,500	558
2022-12-08	556	557	552	552	18,600	552
2022-12-07	556	561	556	556	9,500	556
2022-12-06	563	565	550	556	33,500	556
2022-12-05	566	567	564	566	10,600	566
2022-12-02	571	571	566	566	10,100	566
2022-12-01	563	571	563	571	18,200	571
2022-11-30	571	571	568	568	11,200	568
2022-11-29	569	574	569	571	10,200	571
2022-11-28	575	575	569	571	12,200	571
2022-11-25	573	577	573	577	9,500	577
2022-11-24	570	575	570	575	14,000	575
2022-11-22	565	570	563	570	24,200	570
2022-11-21	564	566	564	565	7,300	565
2022-11-18	566	566	564	565	9,400	565
2022-11-17	564	567	562	565	9,600	565
2022-11-16	565	565	564	564	5,200	564
2022-11-15	565	568	564	565	7,300	565
2022-11-14	565	569	565	568	9,500	568
2022-11-11	567	570	566	570	10,800	570
2022-11-10	569	569	566	566	4,600	566
2022-11-09	564	569	564	569	8,800	569
2022-11-08	564	565	561	565	9,000	565
2022-11-07	565	565	560	563	7,900	563
2022-11-04	562	565	560	560	11,100	560
2022-11-02	568	568	562	564	12,300	564
2022-11-01	574	574	563	565	13,600	565
2022-10-31	565	571	565	570	10,800	570
2022-10-28	575	576	565	565	38,000	565
2022-10-27	578	581	574	576	5,300	576
2022-10-26	582	584	578	578	12,800	578
2022-10-25	581	582	578	582	6,300	582
2022-10-24	580	583	579	580	10,600	580
2022-10-21	576	580	576	577	5,600	577
2022-10-20	579	579	576	578	3,500	578
2022-10-19	578	580	575	579	6,000	579
2022-10-18	573	579	570	578	9,500	578
2022-10-17	570	579	570	573	6,400	573
2022-10-14	562	580	562	579	12,100	579
2022-10-13	569	570	564	570	4,000	570
2022-10-12	559	569	559	569	7,500	569
2022-10-11	555	569	555	566	17,500	566
2022-10-07	552	559	552	556	16,500	556
2022-10-06	552	557	552	554	17,200	554
2022-10-05	558	558	555	555	10,600	555
2022-10-04	555	558	554	555	12,900	555
2022-10-03	554	554	551	554	9,300	554
2022-09-30	562	566	556	557	22,500	557
2022-09-29	561	572	561	568	18,600	568
2022-09-28	565	573	560	573	39,000	573
2022-09-27	568	571	566	569	11,800	569
2022-09-26	570	573	568	568	16,400	568
2022-09-22	575	575	572	572	15,000	572
2022-09-21	576	579	575	578	8,200	578
2022-09-20	578	580	577	577	9,700	577
2022-09-16	578	580	578	578	5,800	578
2022-09-15	580	582	579	580	3,800	580
2022-09-14	580	582	579	580	7,200	580
2022-09-13	582	582	580	582	5,900	582
2022-09-12	583	585	582	583	5,100	583
2022-09-09	583	586	583	583	8,700	583
2022-09-08	583	588	582	586	9,500	586
2022-09-07	580	583	580	583	7,000	583
2022-09-06	581	585	581	581	10,100	581
2022-09-05	581	583	580	583	7,100	583
2022-09-02	581	584	580	584	8,000	584
2022-09-01	582	584	581	581	7,600	581
2022-08-31	582	585	581	582	7,200	582
2022-08-30	583	585	582	584	6,000	584
2022-08-29	584	586	581	582	11,200	582
2022-08-26	582	585	582	585	6,700	585
2022-08-25	581	585	581	582	9,800	582
2022-08-24	584	584	578	584	16,800	584
2022-08-23	582	585	582	583	7,600	583
2022-08-22	585	589	584	584	6,300	584
2022-08-19	585	589	584	587	8,400	587
2022-08-18	584	587	584	585	6,600	585
2022-08-17	585	592	585	590	13,400	590
2022-08-16	584	590	583	588	7,600	588
2022-08-15	585	589	582	584	11,200	584
2022-08-12	582	591	582	587	11,800	587
2022-08-10	581	585	581	585	8,000	585
2022-08-09	590	591	581	587	9,500	587
2022-08-08	585	590	585	590	6,200	590
2022-08-05	583	589	583	588	4,600	588
2022-08-04	589	589	583	586	4,500	586
2022-08-03	586	589	585	587	5,500	587
2022-08-02	591	591	586	586	5,500	586
2022-08-01	588	592	587	591	13,800	591
2022-07-29	584	588	580	588	11,200	588
2022-07-28	587	588	578	583	28,400	583
2022-07-27	587	587	585	587	4,900	587
2022-07-26	584	587	584	585	8,100	585
2022-07-25	581	584	578	584	10,000	584
2022-07-22	580	582	577	580	8,500	580
2022-07-21	577	580	575	578	10,300	578
2022-07-20	580	580	571	575	24,100	575
2022-07-19	576	580	571	572	10,700	572
2022-07-15	579	581	575	576	7,600	576
2022-07-14	579	584	575	583	12,200	583
2022-07-13	575	581	575	575	36,900	575
2022-07-12	584	584	576	580	13,400	580
2022-07-11	584	594	584	586	15,600	586
2022-07-08	584	594	582	582	15,200	582
2022-07-07	577	588	575	588	17,900	588
2022-07-06	583	583	576	578	11,900	578
2022-07-05	598	603	585	589	31,400	589
2022-07-04	597	602	596	602	9,600	602
2022-07-01	600	603	594	595	10,700	595
2022-06-30	598	601	595	601	10,700	601
2022-06-29	588	604	588	604	19,400	604
2022-06-28	588	594	586	592	12,200	592
2022-06-27	593	595	588	590	7,400	590
2022-06-24	591	599	591	593	16,600	593
2022-06-23	583	590	582	590	8,700	590
2022-06-22	586	586	577	579	5,600	579
2022-06-21	570	585	570	577	12,700	577
2022-06-20	572	574	566	566	24,900	566
2022-06-17	572	573	570	572	14,100	572
2022-06-16	581	581	573	576	6,200	576
2022-06-15	577	578	572	572	14,200	572
2022-06-14	583	583	577	579	11,900	579
2022-06-13	581	586	577	586	16,000	586
2022-06-10	584	587	581	581	16,700	581
2022-06-09	589	592	584	589	13,500	589
2022-06-08	590	595	590	590	12,800	590
2022-06-07	585	589	581	585	16,800	585
2022-06-06	582	586	578	582	17,500	582
2022-06-03	588	590	582	582	15,800	582
2022-06-02	590	590	582	582	11,600	582
2022-06-01	591	598	589	594	18,600	594
2022-05-31	597	600	588	591	29,300	591
2022-05-30	579	600	579	600	28,300	600
2022-05-27	576	580	569	573	18,400	573
2022-05-26	567	576	566	566	30,600	566
2022-05-25	579	579	575	577	11,000	577
2022-05-24	593	595	580	582	11,500	582
2022-05-23	594	601	594	598	9,400	598
2022-05-20	585	594	585	594	9,300	594
2022-05-19	580	592	580	588	8,400	588
2022-05-18	575	591	575	591	12,300	591
2022-05-17	586	588	574	584	16,300	584
2022-05-16	607	615	586	588	43,000	588
2022-05-13	562	575	562	575	14,500	575
2022-05-12	570	570	563	565	22,900	565
2022-05-11	575	576	570	571	13,700	571
2022-05-10	581	586	576	580	16,100	580
2022-05-09	586	586	581	585	10,000	585
2022-05-06	580	591	580	586	8,800	586
2022-05-02	588	594	581	589	15,600	589
2022-04-28	581	595	579	588	17,200	588
2022-04-27	570	581	569	581	23,300	581
2022-04-26	571	574	570	572	10,200	572
2022-04-25	570	573	569	571	6,000	571
2022-04-22	571	574	570	572	10,100	572
2022-04-21	571	579	571	577	9,200	577
2022-04-20	571	577	571	575	12,800	575
2022-04-19	570	573	568	568	9,900	568
2022-04-18	574	574	569	571	10,000	571
2022-04-15	575	577	573	575	12,300	575
2022-04-14	574	579	571	579	8,700	579
2022-04-13	580	582	570	573	15,600	573
2022-04-12	574	581	567	573	16,400	573
2022-04-11	578	578	566	568	35,600	568
2022-04-08	594	594	578	581	40,700	581
2022-04-07	600	600	587	589	44,800	589
2022-04-06	613	613	601	604	43,300	604
2022-04-05	617	620	613	616	18,400	616
2022-04-04	616	617	613	616	17,000	616
2022-04-01	621	621	614	615	25,600	615
2022-03-31	626	627	621	621	15,900	621
2022-03-30	624	632	620	625	116,700	625
2022-03-29	654	664	651	662	84,100	662
2022-03-28	650	653	647	651	37,300	651
2022-03-25	652	652	644	649	15,500	649
2022-03-24	640	650	640	649	16,000	649
2022-03-23	637	645	635	642	25,600	642
2022-03-22	645	646	633	635	45,800	635
2022-03-18	645	652	642	644	25,700	644
2022-03-17	645	651	639	646	27,900	646
2022-03-16	652	652	640	649	18,600	649
2022-03-15	640	650	639	650	21,200	650
2022-03-14	634	647	629	642	22,600	642
2022-03-11	628	633	621	629	14,700	629
2022-03-10	635	639	633	633	55,200	633
2022-03-09	627	627	612	617	50,000	617
2022-03-08	619	627	614	619	84,500	619
2022-03-07	634	634	622	626	44,900	626
2022-03-04	650	650	636	637	22,500	637
2022-03-03	659	659	647	647	18,900	647
2022-03-02	664	664	650	650	25,900	650
2022-03-01	660	666	656	664	29,100	664
2022-02-28	650	658	645	654	24,000	654
2022-02-25	632	647	632	645	17,000	645
2022-02-24	636	648	629	636	31,600	636
2022-02-22	634	639	630	636	19,500	636
2022-02-21	640	640	634	635	19,800	635
2022-02-18	634	644	626	644	31,100	644
2022-02-17	639	643	631	634	45,600	634
2022-02-16	644	644	639	641	13,600	641
2022-02-15	659	659	634	634	71,500	634
2022-02-14	669	672	665	667	13,900	667
2022-02-10	676	677	671	677	9,700	677
2022-02-09	670	672	667	672	13,400	672
2022-02-08	667	669	660	669	12,400	669
2022-02-07	664	667	659	662	17,700	662
2022-02-04	666	667	662	664	9,600	664
2022-02-03	667	672	661	666	9,200	666
2022-02-02	652	667	652	667	19,800	667
2022-02-01	651	661	651	651	15,100	651
2022-01-31	647	651	642	651	10,200	651
2022-01-28	641	648	635	648	14,700	648
2022-01-27	653	653	633	633	26,600	633
2022-01-26	646	655	646	653	8,400	653
2022-01-25	655	655	642	646	18,100	646
2022-01-24	646	656	643	656	9,800	656
2022-01-21	639	646	636	646	8,300	646
2022-01-20	632	648	632	646	14,400	646
2022-01-19	651	651	631	631	29,700	631
2022-01-18	662	665	652	652	20,900	652
2022-01-17	665	670	661	663	13,000	663
2022-01-14	665	670	657	668	22,700	668
2022-01-13	666	671	663	667	16,500	667
2022-01-12	662	671	662	666	20,300	666
2022-01-11	660	663	655	660	21,900	660
2022-01-07	674	677	661	662	22,100	662
2022-01-06	670	672	661	670	21,800	670
2022-01-05	676	677	671	677	25,700	677
2022-01-04	666	678	663	677	37,400	677

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 [2022年度]

9385 (株)ショーエイコーポレーションの時系列データ [2022年度]