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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 10,320 | 10,320 | 10,010 | 10,180 | 400 | 10,180 |
| 2022-10-05 | 10,000 | 10,320 | 10,000 | 10,320 | 1,500 | 10,320 |
| 2022-10-04 | 9,710 | 10,640 | 9,710 | 10,230 | 5,500 | 10,230 |
| 2022-10-03 | 9,650 | 9,880 | 9,550 | 9,860 | 2,300 | 9,860 |
| 2022-09-30 | 9,500 | 9,600 | 9,300 | 9,570 | 900 | 9,570 |
| 2022-09-29 | 9,210 | 9,460 | 9,210 | 9,250 | 1,500 | 9,250 |
| 2022-09-28 | 9,370 | 9,370 | 9,210 | 9,300 | 2,800 | 9,300 |
| 2022-09-27 | 9,200 | 9,390 | 9,200 | 9,260 | 1,300 | 9,260 |
| 2022-09-26 | 9,300 | 9,310 | 9,180 | 9,200 | 1,400 | 9,200 |
| 2022-09-22 | 9,150 | 9,290 | 9,100 | 9,290 | 2,000 | 9,290 |
| 2022-09-21 | 9,360 | 9,370 | 9,150 | 9,150 | 1,700 | 9,150 |
| 2022-09-20 | 9,460 | 9,460 | 9,260 | 9,290 | 1,000 | 9,290 |
| 2022-09-16 | 9,580 | 9,590 | 9,310 | 9,310 | 2,500 | 9,310 |
| 2022-09-15 | 9,220 | 9,750 | 9,220 | 9,620 | 3,600 | 9,620 |
| 2022-09-14 | 9,100 | 9,380 | 8,950 | 9,130 | 1,200 | 9,130 |
| 2022-09-13 | 8,750 | 9,100 | 8,750 | 9,060 | 2,800 | 9,060 |
| 2022-09-12 | 8,950 | 9,030 | 8,760 | 8,900 | 1,400 | 8,900 |
| 2022-09-09 | 9,000 | 9,150 | 8,650 | 8,890 | 2,800 | 8,890 |
| 2022-09-08 | 8,790 | 9,700 | 8,600 | 9,080 | 9,800 | 9,080 |
| 2022-09-07 | 8,850 | 9,010 | 8,320 | 8,700 | 8,800 | 8,700 |
| 2022-09-06 | 7,970 | 9,200 | 7,800 | 9,200 | 10,300 | 9,200 |
| 2022-09-05 | 7,940 | 7,940 | 7,550 | 7,700 | 3,100 | 7,700 |
| 2022-09-02 | 7,990 | 8,000 | 7,700 | 7,820 | 3,000 | 7,820 |
| 2022-09-01 | 8,210 | 8,220 | 8,050 | 8,050 | 1,300 | 8,050 |
| 2022-08-31 | 8,400 | 8,400 | 8,200 | 8,250 | 1,700 | 8,250 |
| 2022-08-30 | 8,300 | 8,450 | 8,300 | 8,420 | 1,500 | 8,420 |
| 2022-08-29 | 7,980 | 8,300 | 7,980 | 8,300 | 3,900 | 8,300 |
| 2022-08-26 | 8,400 | 8,400 | 8,220 | 8,220 | 1,400 | 8,220 |
| 2022-08-25 | 8,280 | 8,490 | 8,150 | 8,400 | 4,400 | 8,400 |
| 2022-08-24 | 8,790 | 8,790 | 8,610 | 8,730 | 600 | 8,730 |
| 2022-08-23 | 8,350 | 8,850 | 8,350 | 8,800 | 1,500 | 8,800 |
| 2022-08-22 | 8,570 | 8,750 | 8,330 | 8,600 | 4,500 | 8,600 |
| 2022-08-19 | 8,600 | 8,640 | 8,540 | 8,580 | 600 | 8,580 |
| 2022-08-18 | 8,650 | 8,650 | 8,450 | 8,640 | 2,100 | 8,640 |
| 2022-08-17 | 8,780 | 8,790 | 8,600 | 8,600 | 1,700 | 8,600 |
| 2022-08-16 | 8,700 | 8,790 | 8,680 | 8,690 | 500 | 8,690 |
| 2022-08-15 | 8,490 | 8,880 | 8,360 | 8,770 | 3,700 | 8,770 |
| 2022-08-12 | 8,380 | 8,770 | 8,100 | 8,500 | 3,400 | 8,500 |
| 2022-08-10 | 8,890 | 8,890 | 8,370 | 8,530 | 4,000 | 8,530 |
| 2022-08-09 | 8,700 | 9,090 | 8,700 | 8,890 | 1,900 | 8,890 |
| 2022-08-08 | 9,520 | 9,520 | 8,500 | 8,900 | 6,300 | 8,900 |
| 2022-08-05 | 9,670 | 9,670 | 9,510 | 9,510 | 1,600 | 9,510 |
| 2022-08-04 | 9,730 | 9,800 | 9,670 | 9,670 | 1,000 | 9,670 |
| 2022-08-03 | 9,860 | 9,860 | 9,690 | 9,740 | 1,200 | 9,740 |
| 2022-08-02 | 9,780 | 9,980 | 9,780 | 9,860 | 1,000 | 9,860 |
| 2022-08-01 | 9,920 | 9,920 | 9,750 | 9,860 | 800 | 9,860 |
| 2022-07-29 | 9,940 | 9,980 | 9,870 | 9,920 | 1,900 | 9,920 |
| 2022-07-28 | 9,850 | 10,220 | 9,820 | 9,940 | 4,100 | 9,940 |
| 2022-07-27 | 9,510 | 10,490 | 9,500 | 10,050 | 15,400 | 10,050 |
| 2022-07-26 | 9,400 | 9,580 | 9,400 | 9,420 | 1,200 | 9,420 |
| 2022-07-25 | 9,610 | 9,610 | 9,330 | 9,330 | 2,600 | 9,330 |
| 2022-07-22 | 9,870 | 9,890 | 9,260 | 9,550 | 8,400 | 9,550 |
| 2022-07-21 | 10,000 | 10,030 | 9,900 | 9,900 | 2,800 | 9,900 |
| 2022-07-20 | 10,100 | 10,100 | 9,930 | 10,030 | 3,000 | 10,030 |
| 2022-07-19 | 10,450 | 10,450 | 9,830 | 10,000 | 3,700 | 10,000 |
| 2022-07-15 | 10,150 | 10,430 | 9,960 | 10,220 | 8,400 | 10,220 |
| 2022-07-14 | 9,780 | 10,650 | 9,720 | 9,920 | 27,000 | 9,920 |
| 2022-07-13 | 9,850 | 9,850 | 9,630 | 9,630 | 2,200 | 9,630 |
| 2022-07-12 | 9,650 | 9,850 | 9,630 | 9,850 | 1,700 | 9,850 |
| 2022-07-11 | 9,880 | 10,160 | 9,720 | 9,730 | 4,400 | 9,730 |
| 2022-07-08 | 9,910 | 10,330 | 9,900 | 9,990 | 3,300 | 9,990 |
| 2022-07-07 | 10,330 | 10,500 | 9,810 | 9,990 | 6,600 | 9,990 |
| 2022-07-06 | 9,500 | 10,140 | 9,170 | 10,030 | 10,900 | 10,030 |
| 2022-07-05 | 9,820 | 10,180 | 9,410 | 9,810 | 13,500 | 9,810 |
| 2022-07-04 | 11,650 | 11,650 | 10,410 | 10,420 | 9,900 | 10,420 |
| 2022-07-01 | 11,800 | 12,290 | 10,950 | 11,550 | 27,300 | 11,550 |
| 2022-06-30 | 9,550 | 11,200 | 9,550 | 11,200 | 16,100 | 11,200 |
| 2022-06-29 | 9,640 | 9,700 | 9,400 | 9,700 | 6,900 | 9,700 |
| 2022-06-28 | 9,570 | 9,800 | 9,530 | 9,540 | 5,500 | 9,540 |
| 2022-06-27 | 9,810 | 10,120 | 9,500 | 9,870 | 8,200 | 9,870 |
| 2022-06-24 | 10,300 | 10,680 | 10,000 | 10,000 | 10,600 | 10,000 |
| 2022-06-23 | 10,390 | 10,500 | 9,350 | 10,380 | 33,100 | 10,380 |
| 2022-06-22 | 8,500 | 9,960 | 8,500 | 9,960 | 32,500 | 9,960 |
| 2022-06-21 | 8,230 | 8,750 | 8,150 | 8,460 | 12,900 | 8,460 |
| 2022-06-20 | 7,710 | 8,240 | 7,570 | 8,150 | 9,000 | 8,150 |
| 2022-06-17 | 7,560 | 7,570 | 7,270 | 7,500 | 3,300 | 7,500 |
| 2022-06-16 | 7,700 | 7,700 | 7,350 | 7,560 | 3,300 | 7,560 |
| 2022-06-15 | 8,220 | 8,400 | 6,930 | 7,310 | 17,000 | 7,310 |
| 2022-06-14 | 7,530 | 8,150 | 7,380 | 8,090 | 12,300 | 8,090 |
| 2022-06-13 | 7,050 | 7,460 | 6,910 | 7,380 | 3,600 | 7,380 |
| 2022-06-10 | 7,220 | 7,700 | 7,120 | 7,150 | 11,700 | 7,150 |
| 2022-06-09 | 6,380 | 6,920 | 6,380 | 6,870 | 8,300 | 6,870 |
| 2022-06-08 | 6,080 | 6,370 | 6,040 | 6,320 | 5,200 | 6,320 |
| 2022-06-07 | 6,320 | 6,320 | 5,930 | 6,040 | 9,100 | 6,040 |
| 2022-06-06 | 6,990 | 6,990 | 6,160 | 6,420 | 7,700 | 6,420 |
| 2022-06-03 | 7,300 | 7,300 | 6,770 | 7,070 | 6,200 | 7,070 |
| 2022-06-02 | 7,700 | 7,700 | 7,250 | 7,350 | 3,500 | 7,350 |
| 2022-06-01 | 7,600 | 8,230 | 7,250 | 7,690 | 10,300 | 7,690 |
| 2022-05-31 | 7,890 | 7,900 | 6,670 | 7,530 | 14,400 | 7,530 |
| 2022-05-30 | 7,610 | 8,320 | 7,600 | 7,890 | 26,400 | 7,890 |
| 2022-05-27 | 6,780 | 7,500 | 6,780 | 7,460 | 19,600 | 7,460 |
| 2022-05-26 | 6,000 | 6,640 | 5,940 | 6,630 | 11,500 | 6,630 |
| 2022-05-25 | 5,810 | 6,160 | 5,810 | 6,000 | 6,400 | 6,000 |
| 2022-05-24 | 5,880 | 5,910 | 5,780 | 5,810 | 2,900 | 5,810 |
| 2022-05-23 | 5,550 | 5,950 | 5,510 | 5,880 | 10,000 | 5,880 |
| 2022-05-20 | 5,500 | 6,000 | 5,100 | 5,780 | 15,200 | 5,780 |
| 2022-05-19 | 4,810 | 5,200 | 4,590 | 5,200 | 3,200 | 5,200 |
| 2022-05-18 | 4,600 | 4,905 | 4,555 | 4,845 | 3,900 | 4,845 |
| 2022-05-17 | 4,360 | 4,550 | 4,310 | 4,530 | 1,800 | 4,530 |
| 2022-05-16 | 4,150 | 4,430 | 4,150 | 4,430 | 5,900 | 4,430 |
| 2022-05-13 | 4,010 | 4,110 | 4,010 | 4,105 | 1,600 | 4,105 |
| 2022-05-12 | 4,055 | 4,070 | 4,055 | 4,070 | 500 | 4,070 |
| 2022-05-11 | 3,960 | 4,055 | 3,960 | 4,055 | 1,600 | 4,055 |
| 2022-05-10 | 4,055 | 4,055 | 3,870 | 3,960 | 2,800 | 3,960 |
| 2022-05-09 | 3,845 | 4,200 | 3,830 | 4,080 | 6,200 | 4,080 |
| 2022-05-06 | 3,795 | 3,845 | 3,795 | 3,845 | 600 | 3,845 |
| 2022-05-02 | 3,795 | 3,795 | 3,780 | 3,795 | 400 | 3,795 |
| 2022-04-28 | 3,730 | 3,810 | 3,730 | 3,810 | 1,300 | 3,810 |
| 2022-04-27 | 3,805 | 3,805 | 3,800 | 3,800 | 300 | 3,800 |
| 2022-04-26 | 3,825 | 3,830 | 3,795 | 3,800 | 900 | 3,800 |
| 2022-04-25 | 3,790 | 3,885 | 3,775 | 3,790 | 2,100 | 3,790 |
| 2022-04-22 | 3,770 | 3,820 | 3,770 | 3,820 | 800 | 3,820 |
| 2022-04-21 | 3,900 | 3,950 | 3,750 | 3,810 | 5,100 | 3,810 |
| 2022-04-20 | 3,715 | 3,895 | 3,715 | 3,890 | 5,500 | 3,890 |
| 2022-04-19 | 3,730 | 3,770 | 3,700 | 3,735 | 3,900 | 3,735 |
| 2022-04-18 | 3,695 | 3,740 | 3,660 | 3,700 | 6,300 | 3,700 |
| 2022-04-15 | 3,430 | 3,500 | 3,395 | 3,485 | 900 | 3,485 |
| 2022-04-14 | 3,435 | 3,495 | 3,430 | 3,430 | 1,700 | 3,430 |
| 2022-04-13 | 3,490 | 3,580 | 3,490 | 3,505 | 2,400 | 3,505 |
| 2022-04-12 | 3,530 | 3,530 | 3,360 | 3,490 | 2,500 | 3,490 |
| 2022-04-11 | 3,970 | 3,970 | 3,515 | 3,520 | 19,700 | 3,520 |
| 2022-04-08 | 3,270 | 3,270 | 3,240 | 3,270 | 400 | 3,270 |
| 2022-04-07 | 3,250 | 3,265 | 3,250 | 3,265 | 200 | 3,265 |
| 2022-04-06 | 3,255 | 3,265 | 3,255 | 3,265 | 200 | 3,265 |
| 2022-04-05 | 3,250 | 3,255 | 3,250 | 3,255 | 400 | 3,255 |
| 2022-04-04 | - | - | - | 3,230 | - | 3,230 |
| 2022-04-01 | 3,220 | 3,230 | 3,220 | 3,230 | 300 | 3,230 |
| 2022-03-31 | 3,210 | 3,210 | 3,210 | 3,210 | 200 | 3,210 |
| 2022-03-30 | 3,240 | 3,240 | 3,215 | 3,215 | 200 | 3,215 |
| 2022-03-29 | 3,240 | 3,240 | 3,240 | 3,240 | 200 | 3,240 |
| 2022-03-28 | 3,190 | 3,210 | 3,190 | 3,210 | 200 | 3,210 |
| 2022-03-25 | 3,190 | 3,190 | 3,190 | 3,190 | 200 | 3,190 |
| 2022-03-24 | - | - | - | 3,190 | - | 3,190 |
| 2022-03-23 | - | - | - | 3,190 | - | 3,190 |
| 2022-03-22 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 2022-03-18 | 3,240 | 3,240 | 3,200 | 3,200 | 800 | 3,200 |
| 2022-03-17 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2022-03-16 | - | - | - | 3,230 | - | 3,230 |
| 2022-03-15 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 2022-03-14 | 3,185 | 3,185 | 3,185 | 3,185 | 200 | 3,185 |
| 2022-03-11 | 3,205 | 3,210 | 3,205 | 3,210 | 200 | 3,210 |
| 2022-03-10 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2022-03-09 | 3,205 | 3,210 | 3,195 | 3,210 | 400 | 3,210 |
| 2022-03-08 | 3,200 | 3,280 | 3,200 | 3,275 | 700 | 3,275 |
| 2022-03-07 | 3,215 | 3,215 | 3,215 | 3,215 | 100 | 3,215 |
| 2022-03-04 | 3,215 | 3,215 | 3,215 | 3,215 | 100 | 3,215 |
| 2022-03-03 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2022-03-02 | 3,175 | 3,210 | 3,175 | 3,210 | 700 | 3,210 |
| 2022-03-01 | - | - | - | 3,230 | - | 3,230 |
| 2022-02-28 | - | - | - | 3,230 | - | 3,230 |
| 2022-02-25 | 3,210 | 3,230 | 3,210 | 3,230 | 400 | 3,230 |
| 2022-02-24 | 3,210 | 3,210 | 3,205 | 3,205 | 300 | 3,205 |
| 2022-02-22 | 3,180 | 3,190 | 3,180 | 3,190 | 300 | 3,190 |
| 2022-02-21 | 3,245 | 3,245 | 3,200 | 3,220 | 700 | 3,220 |
| 2022-02-18 | 3,275 | 3,275 | 3,235 | 3,235 | 400 | 3,235 |
| 2022-02-17 | - | - | - | 3,245 | - | 3,245 |
| 2022-02-16 | - | - | - | 3,245 | - | 3,245 |
| 2022-02-15 | 3,255 | 3,255 | 3,245 | 3,245 | 300 | 3,245 |
| 2022-02-14 | 3,260 | 3,260 | 3,255 | 3,255 | 200 | 3,255 |
| 2022-02-10 | - | - | - | 3,245 | - | 3,245 |
| 2022-02-09 | - | - | - | 3,245 | - | 3,245 |
| 2022-02-08 | 3,245 | 3,245 | 3,245 | 3,245 | 100 | 3,245 |
| 2022-02-07 | - | - | - | 3,250 | - | 3,250 |
| 2022-02-04 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2022-02-03 | 3,275 | 3,275 | 3,275 | 3,275 | 100 | 3,275 |
| 2022-02-02 | 3,290 | 3,290 | 3,280 | 3,280 | 300 | 3,280 |
| 2022-02-01 | 3,290 | 3,290 | 3,290 | 3,290 | 500 | 3,290 |
| 2022-01-31 | 3,225 | 3,225 | 3,225 | 3,225 | 100 | 3,225 |
| 2022-01-28 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 3,205 |
| 2022-01-27 | 3,230 | 3,230 | 3,215 | 3,215 | 200 | 3,215 |
| 2022-01-26 | - | - | - | 3,215 | - | 3,215 |
| 2022-01-25 | 3,220 | 3,220 | 3,215 | 3,215 | 300 | 3,215 |
| 2022-01-24 | - | - | - | 3,220 | - | 3,220 |
| 2022-01-21 | 3,255 | 3,255 | 3,220 | 3,220 | 300 | 3,220 |
| 2022-01-20 | 3,265 | 3,265 | 3,205 | 3,220 | 500 | 3,220 |
| 2022-01-19 | 3,270 | 3,275 | 3,205 | 3,205 | 300 | 3,205 |
| 2022-01-18 | 3,245 | 3,245 | 3,245 | 3,245 | 500 | 3,245 |
| 2022-01-17 | 3,230 | 3,230 | 3,210 | 3,210 | 400 | 3,210 |
| 2022-01-14 | 3,220 | 3,230 | 3,220 | 3,230 | 300 | 3,230 |
| 2022-01-13 | - | - | - | 3,210 | - | 3,210 |
| 2022-01-12 | 3,210 | 3,210 | 3,210 | 3,210 | 300 | 3,210 |
| 2022-01-11 | 3,195 | 3,220 | 3,195 | 3,200 | 800 | 3,200 |
| 2022-01-07 | 3,195 | 3,195 | 3,195 | 3,195 | 200 | 3,195 |
| 2022-01-06 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 2022-01-05 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2022-01-04 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 3,200 |
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