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
2022-05-255,8106,1605,8106,0006,4006,000
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