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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 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
