2872 (株)セイヒョー 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
2022-10-0610,32010,32010,01010,18040010,180
2022-10-0510,00010,32010,00010,3201,50010,320
2022-10-049,71010,6409,71010,2305,50010,230
2022-10-039,6509,8809,5509,8602,3009,860
2022-09-309,5009,6009,3009,5709009,570
2022-09-299,2109,4609,2109,2501,5009,250
2022-09-289,3709,3709,2109,3002,8009,300
2022-09-279,2009,3909,2009,2601,3009,260
2022-09-269,3009,3109,1809,2001,4009,200
2022-09-229,1509,2909,1009,2902,0009,290
2022-09-219,3609,3709,1509,1501,7009,150
2022-09-209,4609,4609,2609,2901,0009,290
2022-09-169,5809,5909,3109,3102,5009,310
2022-09-159,2209,7509,2209,6203,6009,620
2022-09-149,1009,3808,9509,1301,2009,130
2022-09-138,7509,1008,7509,0602,8009,060
2022-09-128,9509,0308,7608,9001,4008,900
2022-09-099,0009,1508,6508,8902,8008,890
2022-09-088,7909,7008,6009,0809,8009,080
2022-09-078,8509,0108,3208,7008,8008,700
2022-09-067,9709,2007,8009,20010,3009,200
2022-09-057,9407,9407,5507,7003,1007,700
2022-09-027,9908,0007,7007,8203,0007,820
2022-09-018,2108,2208,0508,0501,3008,050
2022-08-318,4008,4008,2008,2501,7008,250
2022-08-308,3008,4508,3008,4201,5008,420
2022-08-297,9808,3007,9808,3003,9008,300
2022-08-268,4008,4008,2208,2201,4008,220
2022-08-258,2808,4908,1508,4004,4008,400
2022-08-248,7908,7908,6108,7306008,730
2022-08-238,3508,8508,3508,8001,5008,800
2022-08-228,5708,7508,3308,6004,5008,600
2022-08-198,6008,6408,5408,5806008,580
2022-08-188,6508,6508,4508,6402,1008,640
2022-08-178,7808,7908,6008,6001,7008,600
2022-08-168,7008,7908,6808,6905008,690
2022-08-158,4908,8808,3608,7703,7008,770
2022-08-128,3808,7708,1008,5003,4008,500
2022-08-108,8908,8908,3708,5304,0008,530
2022-08-098,7009,0908,7008,8901,9008,890
2022-08-089,5209,5208,5008,9006,3008,900
2022-08-059,6709,6709,5109,5101,6009,510
2022-08-049,7309,8009,6709,6701,0009,670
2022-08-039,8609,8609,6909,7401,2009,740
2022-08-029,7809,9809,7809,8601,0009,860
2022-08-019,9209,9209,7509,8608009,860
2022-07-299,9409,9809,8709,9201,9009,920
2022-07-289,85010,2209,8209,9404,1009,940
2022-07-279,51010,4909,50010,05015,40010,050
2022-07-269,4009,5809,4009,4201,2009,420
2022-07-259,6109,6109,3309,3302,6009,330
2022-07-229,8709,8909,2609,5508,4009,550
2022-07-2110,00010,0309,9009,9002,8009,900
2022-07-2010,10010,1009,93010,0303,00010,030
2022-07-1910,45010,4509,83010,0003,70010,000
2022-07-1510,15010,4309,96010,2208,40010,220
2022-07-149,78010,6509,7209,92027,0009,920
2022-07-139,8509,8509,6309,6302,2009,630
2022-07-129,6509,8509,6309,8501,7009,850
2022-07-119,88010,1609,7209,7304,4009,730
2022-07-089,91010,3309,9009,9903,3009,990
2022-07-0710,33010,5009,8109,9906,6009,990
2022-07-069,50010,1409,17010,03010,90010,030
2022-07-059,82010,1809,4109,81013,5009,810
2022-07-0411,65011,65010,41010,4209,90010,420
2022-07-0111,80012,29010,95011,55027,30011,550
2022-06-309,55011,2009,55011,20016,10011,200
2022-06-299,6409,7009,4009,7006,9009,700
2022-06-289,5709,8009,5309,5405,5009,540
2022-06-279,81010,1209,5009,8708,2009,870
2022-06-2410,30010,68010,00010,00010,60010,000
2022-06-2310,39010,5009,35010,38033,10010,380
2022-06-228,5009,9608,5009,96032,5009,960
2022-06-218,2308,7508,1508,46012,9008,460
2022-06-207,7108,2407,5708,1509,0008,150
2022-06-177,5607,5707,2707,5003,3007,500
2022-06-167,7007,7007,3507,5603,3007,560
2022-06-158,2208,4006,9307,31017,0007,310
2022-06-147,5308,1507,3808,09012,3008,090
2022-06-137,0507,4606,9107,3803,6007,380
2022-06-107,2207,7007,1207,15011,7007,150
2022-06-096,3806,9206,3806,8708,3006,870
2022-06-086,0806,3706,0406,3205,2006,320
2022-06-076,3206,3205,9306,0409,1006,040
2022-06-066,9906,9906,1606,4207,7006,420
2022-06-037,3007,3006,7707,0706,2007,070
2022-06-027,7007,7007,2507,3503,5007,350
2022-06-017,6008,2307,2507,69010,3007,690
2022-05-317,8907,9006,6707,53014,4007,530
2022-05-307,6108,3207,6007,89026,4007,890
2022-05-276,7807,5006,7807,46019,6007,460
2022-05-266,0006,6405,9406,63011,5006,630
2022-05-255,8106,1605,8106,0006,4006,000
2022-05-245,8805,9105,7805,8102,9005,810
2022-05-235,5505,9505,5105,88010,0005,880
2022-05-205,5006,0005,1005,78015,2005,780
2022-05-194,8105,2004,5905,2003,2005,200
2022-05-184,6004,9054,5554,8453,9004,845
2022-05-174,3604,5504,3104,5301,8004,530
2022-05-164,1504,4304,1504,4305,9004,430
2022-05-134,0104,1104,0104,1051,6004,105
2022-05-124,0554,0704,0554,0705004,070
2022-05-113,9604,0553,9604,0551,6004,055
2022-05-104,0554,0553,8703,9602,8003,960
2022-05-093,8454,2003,8304,0806,2004,080
2022-05-063,7953,8453,7953,8456003,845
2022-05-023,7953,7953,7803,7954003,795
2022-04-283,7303,8103,7303,8101,3003,810
2022-04-273,8053,8053,8003,8003003,800
2022-04-263,8253,8303,7953,8009003,800
2022-04-253,7903,8853,7753,7902,1003,790
2022-04-223,7703,8203,7703,8208003,820
2022-04-213,9003,9503,7503,8105,1003,810
2022-04-203,7153,8953,7153,8905,5003,890
2022-04-193,7303,7703,7003,7353,9003,735
2022-04-183,6953,7403,6603,7006,3003,700
2022-04-153,4303,5003,3953,4859003,485
2022-04-143,4353,4953,4303,4301,7003,430
2022-04-133,4903,5803,4903,5052,4003,505
2022-04-123,5303,5303,3603,4902,5003,490
2022-04-113,9703,9703,5153,52019,7003,520
2022-04-083,2703,2703,2403,2704003,270
2022-04-073,2503,2653,2503,2652003,265
2022-04-063,2553,2653,2553,2652003,265
2022-04-053,2503,2553,2503,2554003,255
2022-04-04---3,230-3,230
2022-04-013,2203,2303,2203,2303003,230
2022-03-313,2103,2103,2103,2102003,210
2022-03-303,2403,2403,2153,2152003,215
2022-03-293,2403,2403,2403,2402003,240
2022-03-283,1903,2103,1903,2102003,210
2022-03-253,1903,1903,1903,1902003,190
2022-03-24---3,190-3,190
2022-03-23---3,190-3,190
2022-03-223,1903,1903,1903,1901003,190
2022-03-183,2403,2403,2003,2008003,200
2022-03-173,2003,2003,2003,2003003,200
2022-03-16---3,230-3,230
2022-03-153,2303,2303,2303,2301003,230
2022-03-143,1853,1853,1853,1852003,185
2022-03-113,2053,2103,2053,2102003,210
2022-03-103,2103,2103,2103,2101003,210
2022-03-093,2053,2103,1953,2104003,210
2022-03-083,2003,2803,2003,2757003,275
2022-03-073,2153,2153,2153,2151003,215
2022-03-043,2153,2153,2153,2151003,215
2022-03-033,2003,2003,2003,2002003,200
2022-03-023,1753,2103,1753,2107003,210
2022-03-01---3,230-3,230
2022-02-28---3,230-3,230
2022-02-253,2103,2303,2103,2304003,230
2022-02-243,2103,2103,2053,2053003,205
2022-02-223,1803,1903,1803,1903003,190
2022-02-213,2453,2453,2003,2207003,220
2022-02-183,2753,2753,2353,2354003,235
2022-02-17---3,245-3,245
2022-02-16---3,245-3,245
2022-02-153,2553,2553,2453,2453003,245
2022-02-143,2603,2603,2553,2552003,255
2022-02-10---3,245-3,245
2022-02-09---3,245-3,245
2022-02-083,2453,2453,2453,2451003,245
2022-02-07---3,250-3,250
2022-02-043,2503,2503,2503,2501003,250
2022-02-033,2753,2753,2753,2751003,275
2022-02-023,2903,2903,2803,2803003,280
2022-02-013,2903,2903,2903,2905003,290
2022-01-313,2253,2253,2253,2251003,225
2022-01-283,2053,2053,2053,2051003,205
2022-01-273,2303,2303,2153,2152003,215
2022-01-26---3,215-3,215
2022-01-253,2203,2203,2153,2153003,215
2022-01-24---3,220-3,220
2022-01-213,2553,2553,2203,2203003,220
2022-01-203,2653,2653,2053,2205003,220
2022-01-193,2703,2753,2053,2053003,205
2022-01-183,2453,2453,2453,2455003,245
2022-01-173,2303,2303,2103,2104003,210
2022-01-143,2203,2303,2203,2303003,230
2022-01-13---3,210-3,210
2022-01-123,2103,2103,2103,2103003,210
2022-01-113,1953,2203,1953,2008003,200
2022-01-073,1953,1953,1953,1952003,195
2022-01-063,2003,2003,2003,2002003,200
2022-01-053,2003,2003,2003,2001003,200
2022-01-043,2003,2003,2003,2004003,200

分割・併合履歴 : [2017-08-29]1株→0.1株 [2001-04-23]1株→0.966株 [2001-02-23]1株→1.426株