2872 (株)セイヒョー の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-263,8203,8653,8203,8653,1003,865
2023-05-253,8553,8553,8303,8503003,850
2023-05-243,8003,8553,7903,8552,6003,855
2023-05-233,8803,8803,7803,7906,1003,790
2023-05-223,7603,8953,7603,8856,6003,885
2023-05-193,7753,8053,7003,7058,1003,705
2023-05-183,8103,8303,6903,7759,1003,775
2023-05-173,8953,9203,8053,8057,2003,805
2023-05-164,0154,0153,9153,9252,7003,925
2023-05-153,9954,0603,9453,9953,2003,995
2023-05-123,9904,0153,9653,9652,5003,965
2023-05-114,0054,0754,0004,0251,1004,025
2023-05-104,0954,0953,9604,0206,2004,020
2023-05-094,0754,0954,0504,0952,2004,095
2023-05-084,0604,0803,9904,0702,9004,070
2023-05-023,8054,1053,7954,09512,3004,095
2023-05-013,7803,8753,7603,8058,5003,805
2023-04-283,8053,8053,7103,78510,0003,785
2023-04-273,8303,8303,6053,80510,6003,805
2023-04-263,8653,8953,8503,8502,8003,850
2023-04-253,8803,9403,8653,8659,1003,865
2023-04-243,9603,9803,9003,9106,3003,910
2023-04-214,0154,0153,9503,99510,5003,995
2023-04-204,0054,0454,0054,0201,2004,020
2023-04-194,0304,0653,9654,0256,5004,025
2023-04-184,0554,1003,9954,1007,0004,100
2023-04-174,0404,1104,0404,05012,8004,050
2023-04-144,1404,1504,0804,1103,3004,110
2023-04-134,0404,1254,0404,0806,0004,080
2023-04-124,1204,1304,0254,0754,4004,075
2023-04-114,1754,1754,1104,1303,1004,130
2023-04-104,1304,1504,0854,1402,2004,140
2023-04-074,2104,2254,0804,0804,0004,080
2023-04-064,1904,1954,1454,1551,2004,155
2023-04-054,2004,2404,1854,2153,8004,215
2023-04-044,1554,3004,1554,2053,1004,205
2023-04-034,1604,2004,1604,1602,1004,160
2023-03-314,1654,2304,1104,2303,6004,230
2023-03-304,1004,2354,0504,2353,2004,235
2023-03-294,2454,2454,0904,0954,2004,095
2023-03-284,2804,2854,0504,2108,6004,210
2023-03-274,0954,2754,0954,21010,0004,210
2023-03-243,9354,1203,8104,1207,0004,120
2023-03-234,0104,6853,7853,94045,5003,940
2023-03-223,8454,0053,7553,98521,7003,985
2023-03-203,5953,8203,5953,74011,3003,740
2023-03-173,5803,5803,5553,5557003,555
2023-03-163,5853,5853,5503,5707003,570
2023-03-153,5403,5803,5303,5804,5003,580
2023-03-143,4003,5403,3903,4804,5003,480
2023-03-133,5553,5553,3103,49511,6003,495
2023-03-103,6003,6003,5353,5552,6003,555
2023-03-093,5903,6403,5903,6302,9003,630
2023-03-083,6153,6503,5853,6004,6003,600
2023-03-073,6303,6453,5103,5804,1003,580
2023-03-063,6253,6303,6003,6303,3003,630
2023-03-033,4753,6253,4753,6103,6003,610
2023-03-023,5553,5903,4503,5303,7003,530
2023-03-013,6953,6953,4103,51511,1003,515
2023-02-283,8803,8803,6403,6955,2003,695
2023-02-274,0004,1403,8103,8107,1003,810
2023-02-2411,37011,37011,07011,3301,2003,776.67
2023-02-2211,28011,28011,01011,2807003,760
2023-02-2111,16011,48011,16011,2901,3003,763.33
2023-02-2010,99011,50010,99011,3901,6003,796.67
2023-02-1711,00011,00010,90010,9004003,633.33
2023-02-1610,95010,95010,95010,9501003,650
2023-02-1510,90010,90010,90010,9006003,633.33
2023-02-1410,85010,86010,85010,8602003,620
2023-02-1310,69010,89010,69010,8902003,630
2023-02-1010,66010,90010,66010,9007003,633.33
2023-02-0910,95010,95010,65010,7501,0003,583.33
2023-02-0810,60010,76010,60010,7602003,586.67
2023-02-07---10,900-3,633.33
2023-02-0610,85010,90010,55010,9006003,633.33
2023-02-0310,74011,00010,74011,0009003,666.67
2023-02-0210,74011,15010,74011,1505003,716.67
2023-02-0110,73011,04010,41011,0402,2003,680
2023-01-3110,90011,01010,30010,3003,0003,433.33
2023-01-3010,89011,20010,89011,2006003,733.33
2023-01-2711,11011,18010,81011,1801,3003,726.67
2023-01-2611,37011,37011,35011,3703003,790
2023-01-2511,39011,39011,29011,2905003,763.33
2023-01-2411,40011,40011,19011,2209003,740
2023-01-23---11,440-3,813.33
2023-01-2011,04011,46011,04011,4402,0003,813.33
2023-01-1911,69011,69011,51011,5105003,836.67
2023-01-1811,51011,70011,51011,7005003,900
2023-01-1711,60011,80011,30011,6905003,896.67
2023-01-1610,78011,47010,78011,4701,3003,823.33
2023-01-1311,36011,40010,95011,4001,9003,800
2023-01-1211,50011,65011,34011,3601,2003,786.67
2023-01-1111,50012,09011,22011,8001,8003,933.33
2023-01-1011,45011,55011,22011,5502,5003,850
2023-01-0611,20011,21011,20011,2105003,736.67
2023-01-0511,42011,42011,11011,1106003,703.33
2023-01-0411,01011,44011,01011,3501,2003,783.33

分割・併合履歴 : [2023-02-27]1株→3株 [2017-08-29]1株→0.1株 [2001-04-23]1株→0.966株 [2001-02-23]1株→1.426株