2872 (株)セイヒョー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27---3,165-3,165
2020-11-26---3,165-3,165
2020-11-253,1653,1653,1653,1651003,165
2020-11-243,1653,1653,1653,1651003,165
2020-11-203,1703,1703,1703,1702003,170
2020-11-193,1053,1203,1053,1202003,120
2020-11-183,1203,1203,1203,1203003,120
2020-11-173,1203,1253,1203,1203003,120
2020-11-16---3,150-3,150
2020-11-13---3,150-3,150
2020-11-12---3,150-3,150
2020-11-113,1503,1503,1503,1501003,150
2020-11-103,1503,1603,1503,1503003,150
2020-11-093,1353,1453,0853,1458003,145
2020-11-063,0753,0803,0753,0803003,080
2020-11-05---3,075-3,075
2020-11-04---3,075-3,075
2020-11-023,0703,0803,0703,0755003,075
2020-10-303,0953,0953,0953,0951003,095
2020-10-29---3,090-3,090
2020-10-283,0803,0903,0803,0902003,090
2020-10-273,1053,1253,0903,0906003,090
2020-10-26---3,120-3,120
2020-10-233,1253,1253,1203,1202003,120
2020-10-22---3,165-3,165
2020-10-21---3,165-3,165
2020-10-203,1653,1653,1653,1652003,165
2020-10-193,1053,1103,0953,1103003,110
2020-10-16---3,170-3,170
2020-10-153,1503,1703,1503,1702003,170
2020-10-143,1153,1753,1153,1752003,175
2020-10-133,1653,1703,1203,1203003,120
2020-10-123,1603,1653,1303,1651,6003,165
2020-10-093,1303,1403,1303,1404003,140
2020-10-083,1303,1303,0953,0953003,095
2020-10-073,1153,1253,1153,1253003,125
2020-10-063,0903,0903,0903,0901003,090
2020-10-053,0953,0953,0903,0902003,090
2020-10-023,0903,0903,0853,0854003,085
2020-09-303,0853,0853,0853,0851003,085
2020-09-293,0853,0853,0853,0851003,085
2020-09-283,0803,0853,0803,0859003,085
2020-09-253,1403,1403,0753,0809003,080
2020-09-243,1253,1453,0703,0708003,070
2020-09-233,1103,1203,1103,1202003,120
2020-09-183,1453,1453,1103,1103003,110
2020-09-173,1003,1303,1003,1303003,130
2020-09-163,1303,1303,1303,1301003,130
2020-09-153,0853,0853,0803,0803003,080
2020-09-143,0553,1203,0553,1202003,120
2020-09-11---3,055-3,055
2020-09-103,0603,0603,0553,0555003,055
2020-09-093,0403,1103,0403,0404003,040
2020-09-083,0253,0653,0253,0651,1003,065
2020-09-073,0503,0903,0503,0557003,055
2020-09-043,1003,1003,0653,0859003,085
2020-09-033,1403,1403,1003,1005003,100
2020-09-023,1453,1453,1403,1402003,140
2020-09-013,1103,1353,1053,1055003,105
2020-08-313,1053,1653,0503,1101,7003,110
2020-08-283,1903,2253,0003,0006,4003,000
2020-08-273,3703,4003,3703,4003,5003,400
2020-08-263,3753,3903,3703,3901,5003,390
2020-08-253,3703,3753,3603,3759003,375
2020-08-243,3553,3553,3053,3551,0003,355
2020-08-213,3403,3503,2903,3501,0003,350
2020-08-203,3553,3553,2853,2857003,285
2020-08-193,3453,3503,3053,3051,7003,305
2020-08-183,2953,3453,2903,3451,2003,345
2020-08-173,3353,3353,2653,2951,4003,295
2020-08-143,3303,3303,2603,2651,3003,265
2020-08-133,2753,3303,2503,3301,9003,330
2020-08-123,2703,2703,1953,2652,2003,265
2020-08-113,2253,2403,2103,2401,0003,240
2020-08-073,1853,1953,1853,1954003,195
2020-08-063,1503,1803,1503,1809003,180
2020-08-053,1703,1703,1603,1607003,160
2020-08-043,2053,2053,1703,2008003,200
2020-08-033,1803,2053,1803,2052003,205
2020-07-313,1903,2103,1703,2104003,210
2020-07-303,2353,2403,2003,2006003,200
2020-07-293,2353,2353,1703,2354003,235
2020-07-283,1953,1953,1953,1951003,195
2020-07-273,2503,2553,2003,2007003,200
2020-07-22---3,260-3,260
2020-07-21---3,260-3,260
2020-07-203,2803,2803,2603,2603003,260
2020-07-17---3,195-3,195
2020-07-16---3,195-3,195
2020-07-15---3,195-3,195
2020-07-14---3,195-3,195
2020-07-133,3003,3003,1953,1951,4003,195
2020-07-103,3153,3153,3003,3004003,300
2020-07-093,3153,3153,3153,3151003,315
2020-07-083,2803,3503,2803,3503003,350
2020-07-073,3103,3503,2653,3509003,350
2020-07-063,3003,3003,3003,3002003,300
2020-07-033,1703,2903,1703,2801,2003,280
2020-07-023,2353,2353,2353,2352003,235
2020-07-013,1203,1953,0903,1651,1003,165
2020-06-303,3703,3703,0853,1406,1003,140
2020-06-293,3003,3003,3003,3001003,300
2020-06-26---3,305-3,305
2020-06-253,3553,3553,3053,3052003,305
2020-06-243,3153,3503,3153,3505003,350
2020-06-233,3553,3553,3453,3452003,345
2020-06-223,2803,2853,2553,2855003,285
2020-06-193,3203,3203,3003,3007003,300
2020-06-183,3253,3253,3253,3251003,325
2020-06-173,3303,3303,3303,3301003,330
2020-06-163,2753,3453,2753,3452003,345
2020-06-153,3953,3953,3403,3403003,340
2020-06-123,3403,3403,3403,3404003,340
2020-06-113,3503,3803,3503,3807003,380
2020-06-103,3553,3953,3553,3851,4003,385
2020-06-093,3803,3853,3753,3759003,375
2020-06-083,4503,4503,4353,4351,1003,435
2020-06-053,4553,4553,4503,4554003,455
2020-06-043,4503,4803,4253,4803003,480
2020-06-033,4853,5003,4753,5004003,500
2020-06-023,5003,5003,5003,5002003,500
2020-06-013,5053,5053,5003,5002003,500
2020-05-293,5353,5503,4253,4501,4003,450
2020-05-283,4603,5053,4403,5005003,500
2020-05-273,4303,4403,4303,4405003,440
2020-05-263,4203,4203,4203,4202003,420
2020-05-253,4303,4303,4003,4004003,400
2020-05-22---3,400-3,400
2020-05-213,4003,4003,4003,4001003,400
2020-05-203,3953,4003,3953,4006003,400
2020-05-193,3503,3503,3503,3501003,350
2020-05-183,3803,3803,3503,3504003,350
2020-05-15---3,330-3,330
2020-05-143,3503,3503,3303,3302003,330
2020-05-133,3403,3453,3203,3455003,345
2020-05-123,2753,3003,2753,3003003,300
2020-05-113,2603,2603,2603,2601003,260
2020-05-083,2303,2753,2053,2053003,205
2020-05-073,2953,2953,2203,2204003,220
2020-05-013,2703,2703,1703,1709003,170
2020-04-303,1003,2753,1003,2752003,275
2020-04-28---3,100-3,100
2020-04-273,1003,1003,1003,1001003,100
2020-04-243,0503,1003,0503,0605003,060
2020-04-233,0353,0353,0353,0351003,035
2020-04-223,2103,2103,1753,1756003,175
2020-04-21---3,200-3,200
2020-04-203,3503,3503,2003,2002003,200
2020-04-17---3,200-3,200
2020-04-163,1003,2003,1003,2004003,200
2020-04-15---3,095-3,095
2020-04-143,1103,1103,0953,0952003,095
2020-04-133,1153,1203,0403,0405003,040
2020-04-103,0003,1352,9943,1351,1003,135
2020-04-093,0303,0303,0003,0003003,000
2020-04-083,0253,0253,0153,0152003,015
2020-04-072,9103,0302,9003,0104003,010
2020-04-062,8752,9102,8752,9103002,910
2020-04-032,9112,9202,9102,9104002,910
2020-04-022,9132,9132,9132,9131002,913
2020-04-013,0003,0002,9352,9353002,935
2020-03-313,0053,0053,0053,0052003,005
2020-03-302,9172,9172,9012,9014002,901
2020-03-272,9512,9672,9512,9674002,967
2020-03-263,0853,0852,9502,9508002,950
2020-03-252,9682,9702,9682,9703002,970
2020-03-242,9402,9402,9402,9401002,940
2020-03-232,9402,9482,9402,9482002,948
2020-03-192,9492,9492,9302,9303002,930
2020-03-18---2,858-2,858
2020-03-172,8002,9332,8002,8585002,858
2020-03-162,9502,9502,8502,8608002,860
2020-03-132,7613,0002,7603,0001,7003,000
2020-03-123,0003,0002,9102,9151,5002,915
2020-03-113,0953,0953,0103,0855003,085
2020-03-102,9013,0452,9013,0451,3003,045
2020-03-093,1153,1253,0153,1158003,115
2020-03-063,4303,4303,4303,4301003,430
2020-03-053,4653,4653,4653,4651003,465
2020-03-04---3,465-3,465
2020-03-033,4753,4753,4653,4653003,465
2020-03-023,1003,1953,1003,1957003,195
2020-02-283,0853,0853,0853,0851003,085
2020-02-273,3353,3403,2303,2451,6003,245
2020-02-263,3553,4503,3453,3502,4003,350
2020-02-253,5003,5003,4953,4953003,495
2020-02-21---3,500-3,500
2020-02-203,5403,5403,4703,5006003,500
2020-02-193,5103,5403,5103,5405003,540
2020-02-183,3453,5803,3453,5802,6003,580
2020-02-173,5003,5053,4653,4856003,485
2020-02-143,5203,5203,4953,4959003,495
2020-02-133,5353,5353,5353,5351003,535
2020-02-12---3,535-3,535
2020-02-103,5353,5353,5353,5351003,535
2020-02-073,6003,6003,4603,5502,2003,550
2020-02-06---3,580-3,580
2020-02-053,5953,5953,5253,5805003,580
2020-02-043,5253,5353,5103,5107003,510
2020-02-033,4953,5003,4953,5002003,500
2020-01-313,5103,5103,5053,5054003,505
2020-01-303,5003,5003,5003,5002003,500
2020-01-293,4903,4953,4603,4953003,495
2020-01-28---3,480-3,480
2020-01-27---3,480-3,480
2020-01-243,4253,4803,4253,4802003,480
2020-01-233,4303,4703,4303,4702003,470
2020-01-223,4703,4703,4603,4602003,460
2020-01-213,4153,4803,4103,4803003,480
2020-01-203,4853,4853,4853,4852003,485
2020-01-173,4303,4403,4303,4404003,440
2020-01-163,4553,4553,4553,4551003,455
2020-01-153,4653,4653,4553,4555003,455
2020-01-143,4153,4153,4153,4152003,415
2020-01-103,4803,4803,4453,4454003,445
2020-01-09---3,450-3,450
2020-01-083,4703,4703,4503,4504003,450
2020-01-073,4803,4803,4153,4701,4003,470
2020-01-063,4353,4353,4353,4351003,435

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