2872 (株)セイヒョー 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
2021-07-303,3803,3853,3753,3854003,385
2021-07-293,3853,3853,3653,3654003,365
2021-07-283,3753,3853,3703,3854003,385
2021-07-273,3753,3803,3753,3803003,380
2021-07-263,3903,3903,3753,3758003,375
2021-07-213,3753,3853,3753,3858003,385
2021-07-203,4003,4003,3553,3751,0003,375
2021-07-193,3753,4003,3753,4001,2003,400
2021-07-16---3,375-3,375
2021-07-153,3803,3803,3553,3754003,375
2021-07-143,3503,3803,3503,3803003,380
2021-07-133,3803,3803,3803,3801003,380
2021-07-123,3553,3803,3553,3802003,380
2021-07-093,3403,3853,3403,3408003,340
2021-07-083,3303,3453,3303,3404003,340
2021-07-073,3453,3503,3303,3306003,330
2021-07-063,3253,3503,3253,3502003,350
2021-07-053,3803,3803,3253,3252003,325
2021-07-023,3753,3853,3503,3501,1003,350
2021-07-013,3753,3803,3753,3754003,375
2021-06-303,3653,3753,3303,3751,6003,375
2021-06-293,3353,3653,3353,3651,0003,365
2021-06-283,3303,3403,2903,2907003,290
2021-06-253,3103,3103,3103,3101003,310
2021-06-243,3353,3353,3103,3104003,310
2021-06-233,2953,3353,2953,3354003,335
2021-06-223,2903,3303,2903,3303003,330
2021-06-213,3053,3053,2853,2853003,285
2021-06-183,3303,3353,3253,3255003,325
2021-06-173,3353,3353,3253,3252003,325
2021-06-163,2803,2803,2803,2801003,280
2021-06-15---3,300-3,300
2021-06-143,3303,3303,3003,3007003,300
2021-06-113,3353,3353,3353,3351003,335
2021-06-103,3303,3303,3003,3007003,300
2021-06-093,3403,3453,3403,3404003,340
2021-06-083,3303,3403,3053,3401,0003,340
2021-06-073,3353,3353,3203,3202003,320
2021-06-043,2953,3003,2953,3007003,300
2021-06-033,2953,2953,2803,2808003,280
2021-06-023,2903,2903,2603,2905003,290
2021-06-013,2903,2903,2603,2803003,280
2021-05-313,2953,2953,2703,2703003,270
2021-05-283,2953,2953,2953,2955003,295
2021-05-273,2503,2953,2503,2954003,295
2021-05-263,2953,2953,2953,2951003,295
2021-05-253,2953,2953,2953,2954003,295
2021-05-243,2403,2453,2403,2452003,245
2021-05-21---3,300-3,300
2021-05-203,2953,3003,2953,3003003,300
2021-05-193,2953,2953,2953,2951003,295
2021-05-183,2603,2603,2603,2602003,260
2021-05-173,2903,2903,2903,2906003,290
2021-05-143,3153,3153,2453,2553003,255
2021-05-133,2603,2603,2253,2251,3003,225
2021-05-123,3203,3203,3203,3201003,320
2021-05-11---3,335-3,335
2021-05-103,3353,3353,3303,3355003,335
2021-05-073,3303,3403,3303,3402003,340
2021-05-063,3003,3003,2653,2654003,265
2021-04-303,3003,3003,3003,3001003,300
2021-04-283,3253,3253,3203,3203003,320
2021-04-273,3203,3303,3203,3304003,330
2021-04-263,3303,3303,3103,3104003,310
2021-04-233,3203,3253,2603,3108003,310
2021-04-22---3,220-3,220
2021-04-213,2803,2803,2203,2204003,220
2021-04-203,2803,2953,2603,2601,8003,260
2021-04-193,3003,3003,2703,2704003,270
2021-04-163,3003,3003,3003,3002003,300
2021-04-15---3,250-3,250
2021-04-143,2503,2503,2403,2506003,250
2021-04-133,3003,3003,3003,3001003,300
2021-04-123,2803,3003,2803,2808003,280
2021-04-09---3,240-3,240
2021-04-083,2403,2603,2403,2404003,240
2021-04-073,2603,2603,2603,2601003,260
2021-04-063,2453,2453,2453,2452003,245
2021-04-053,2003,2453,2003,2458003,245
2021-04-023,2453,2503,2253,2501,1003,250
2021-04-013,2503,2503,2303,2301,2003,230
2021-03-313,2703,2703,2503,2501,7003,250
2021-03-303,2953,2953,2653,2657003,265
2021-03-293,3103,3403,2953,2959003,295
2021-03-263,2403,2403,2403,2402003,240
2021-03-253,2503,2503,2503,2502003,250
2021-03-243,2803,2803,2703,2708003,270
2021-03-23---3,265-3,265
2021-03-223,2753,3003,2653,2655003,265
2021-03-193,3403,3403,2703,2755003,275
2021-03-183,3453,3453,3453,3451003,345
2021-03-173,3053,3053,3053,3051003,305
2021-03-163,2303,3053,2103,3051,0003,305
2021-03-153,3403,3403,2303,2305003,230
2021-03-123,2703,2703,2703,2701003,270
2021-03-113,1753,2003,1753,2002003,200
2021-03-103,2303,2303,2303,2301003,230
2021-03-09---3,200-3,200
2021-03-083,2003,2003,2003,2003,1003,200
2021-03-053,1703,1703,1653,1652003,165
2021-03-04---3,200-3,200
2021-03-033,2003,2003,2003,2003003,200
2021-03-023,2153,2153,2153,2151003,215
2021-03-01---3,255-3,255
2021-02-263,2603,2603,2553,2557003,255
2021-02-253,3503,3503,2853,2854003,285
2021-02-243,3253,3253,3203,3202003,320
2021-02-223,3303,3303,3303,3301003,330
2021-02-193,3103,3103,2653,2653003,265
2021-02-183,3003,3003,2803,2803003,280
2021-02-173,2903,3653,2903,2954003,295
2021-02-163,3003,3003,2803,3007003,300
2021-02-153,3303,3303,2603,2604003,260
2021-02-123,2903,2903,2803,2903003,290
2021-02-103,3053,3053,3053,3051003,305
2021-02-09---3,300-3,300
2021-02-083,2903,3603,2903,3003003,300
2021-02-053,2803,2803,2803,2802003,280
2021-02-043,2803,2803,2803,2801003,280
2021-02-033,2203,2803,2203,2805003,280
2021-02-023,2303,2403,2303,2403003,240
2021-02-01---3,220-3,220
2021-01-293,2753,2753,2203,2203003,220
2021-01-283,2153,2203,2153,2153003,215
2021-01-273,2253,2303,2253,2304003,230
2021-01-263,2353,2353,2303,2303003,230
2021-01-253,2403,2403,2353,2354003,235
2021-01-223,2803,2803,2303,2306003,230
2021-01-213,2803,2803,2803,2801003,280
2021-01-203,2703,2703,2703,2702003,270
2021-01-19---3,230-3,230
2021-01-18---3,230-3,230
2021-01-15---3,230-3,230
2021-01-143,2303,2303,2303,2301003,230
2021-01-133,2203,2203,2203,2202003,220
2021-01-123,2703,2703,2003,2557003,255
2021-01-083,1903,2903,1903,2001,7003,200
2021-01-073,2103,2203,2103,2203003,220
2021-01-063,1853,1853,1853,1851003,185
2021-01-053,1803,1803,1803,1801003,180
2021-01-043,2203,2203,1603,1803003,180

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