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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 3,820 | 3,865 | 3,820 | 3,865 | 3,100 | 3,865 |
| 2023-05-25 | 3,855 | 3,855 | 3,830 | 3,850 | 300 | 3,850 |
| 2023-05-24 | 3,800 | 3,855 | 3,790 | 3,855 | 2,600 | 3,855 |
| 2023-05-23 | 3,880 | 3,880 | 3,780 | 3,790 | 6,100 | 3,790 |
| 2023-05-22 | 3,760 | 3,895 | 3,760 | 3,885 | 6,600 | 3,885 |
| 2023-05-19 | 3,775 | 3,805 | 3,700 | 3,705 | 8,100 | 3,705 |
| 2023-05-18 | 3,810 | 3,830 | 3,690 | 3,775 | 9,100 | 3,775 |
| 2023-05-17 | 3,895 | 3,920 | 3,805 | 3,805 | 7,200 | 3,805 |
| 2023-05-16 | 4,015 | 4,015 | 3,915 | 3,925 | 2,700 | 3,925 |
| 2023-05-15 | 3,995 | 4,060 | 3,945 | 3,995 | 3,200 | 3,995 |
| 2023-05-12 | 3,990 | 4,015 | 3,965 | 3,965 | 2,500 | 3,965 |
| 2023-05-11 | 4,005 | 4,075 | 4,000 | 4,025 | 1,100 | 4,025 |
| 2023-05-10 | 4,095 | 4,095 | 3,960 | 4,020 | 6,200 | 4,020 |
| 2023-05-09 | 4,075 | 4,095 | 4,050 | 4,095 | 2,200 | 4,095 |
| 2023-05-08 | 4,060 | 4,080 | 3,990 | 4,070 | 2,900 | 4,070 |
| 2023-05-02 | 3,805 | 4,105 | 3,795 | 4,095 | 12,300 | 4,095 |
| 2023-05-01 | 3,780 | 3,875 | 3,760 | 3,805 | 8,500 | 3,805 |
| 2023-04-28 | 3,805 | 3,805 | 3,710 | 3,785 | 10,000 | 3,785 |
| 2023-04-27 | 3,830 | 3,830 | 3,605 | 3,805 | 10,600 | 3,805 |
| 2023-04-26 | 3,865 | 3,895 | 3,850 | 3,850 | 2,800 | 3,850 |
| 2023-04-25 | 3,880 | 3,940 | 3,865 | 3,865 | 9,100 | 3,865 |
| 2023-04-24 | 3,960 | 3,980 | 3,900 | 3,910 | 6,300 | 3,910 |
| 2023-04-21 | 4,015 | 4,015 | 3,950 | 3,995 | 10,500 | 3,995 |
| 2023-04-20 | 4,005 | 4,045 | 4,005 | 4,020 | 1,200 | 4,020 |
| 2023-04-19 | 4,030 | 4,065 | 3,965 | 4,025 | 6,500 | 4,025 |
| 2023-04-18 | 4,055 | 4,100 | 3,995 | 4,100 | 7,000 | 4,100 |
| 2023-04-17 | 4,040 | 4,110 | 4,040 | 4,050 | 12,800 | 4,050 |
| 2023-04-14 | 4,140 | 4,150 | 4,080 | 4,110 | 3,300 | 4,110 |
| 2023-04-13 | 4,040 | 4,125 | 4,040 | 4,080 | 6,000 | 4,080 |
| 2023-04-12 | 4,120 | 4,130 | 4,025 | 4,075 | 4,400 | 4,075 |
| 2023-04-11 | 4,175 | 4,175 | 4,110 | 4,130 | 3,100 | 4,130 |
| 2023-04-10 | 4,130 | 4,150 | 4,085 | 4,140 | 2,200 | 4,140 |
| 2023-04-07 | 4,210 | 4,225 | 4,080 | 4,080 | 4,000 | 4,080 |
| 2023-04-06 | 4,190 | 4,195 | 4,145 | 4,155 | 1,200 | 4,155 |
| 2023-04-05 | 4,200 | 4,240 | 4,185 | 4,215 | 3,800 | 4,215 |
| 2023-04-04 | 4,155 | 4,300 | 4,155 | 4,205 | 3,100 | 4,205 |
| 2023-04-03 | 4,160 | 4,200 | 4,160 | 4,160 | 2,100 | 4,160 |
| 2023-03-31 | 4,165 | 4,230 | 4,110 | 4,230 | 3,600 | 4,230 |
| 2023-03-30 | 4,100 | 4,235 | 4,050 | 4,235 | 3,200 | 4,235 |
| 2023-03-29 | 4,245 | 4,245 | 4,090 | 4,095 | 4,200 | 4,095 |
| 2023-03-28 | 4,280 | 4,285 | 4,050 | 4,210 | 8,600 | 4,210 |
| 2023-03-27 | 4,095 | 4,275 | 4,095 | 4,210 | 10,000 | 4,210 |
| 2023-03-24 | 3,935 | 4,120 | 3,810 | 4,120 | 7,000 | 4,120 |
| 2023-03-23 | 4,010 | 4,685 | 3,785 | 3,940 | 45,500 | 3,940 |
| 2023-03-22 | 3,845 | 4,005 | 3,755 | 3,985 | 21,700 | 3,985 |
| 2023-03-20 | 3,595 | 3,820 | 3,595 | 3,740 | 11,300 | 3,740 |
| 2023-03-17 | 3,580 | 3,580 | 3,555 | 3,555 | 700 | 3,555 |
| 2023-03-16 | 3,585 | 3,585 | 3,550 | 3,570 | 700 | 3,570 |
| 2023-03-15 | 3,540 | 3,580 | 3,530 | 3,580 | 4,500 | 3,580 |
| 2023-03-14 | 3,400 | 3,540 | 3,390 | 3,480 | 4,500 | 3,480 |
| 2023-03-13 | 3,555 | 3,555 | 3,310 | 3,495 | 11,600 | 3,495 |
| 2023-03-10 | 3,600 | 3,600 | 3,535 | 3,555 | 2,600 | 3,555 |
| 2023-03-09 | 3,590 | 3,640 | 3,590 | 3,630 | 2,900 | 3,630 |
| 2023-03-08 | 3,615 | 3,650 | 3,585 | 3,600 | 4,600 | 3,600 |
| 2023-03-07 | 3,630 | 3,645 | 3,510 | 3,580 | 4,100 | 3,580 |
| 2023-03-06 | 3,625 | 3,630 | 3,600 | 3,630 | 3,300 | 3,630 |
| 2023-03-03 | 3,475 | 3,625 | 3,475 | 3,610 | 3,600 | 3,610 |
| 2023-03-02 | 3,555 | 3,590 | 3,450 | 3,530 | 3,700 | 3,530 |
| 2023-03-01 | 3,695 | 3,695 | 3,410 | 3,515 | 11,100 | 3,515 |
| 2023-02-28 | 3,880 | 3,880 | 3,640 | 3,695 | 5,200 | 3,695 |
| 2023-02-27 | 4,000 | 4,140 | 3,810 | 3,810 | 7,100 | 3,810 |
| 2023-02-24 | 11,370 | 11,370 | 11,070 | 11,330 | 1,200 | 3,776.67 |
| 2023-02-22 | 11,280 | 11,280 | 11,010 | 11,280 | 700 | 3,760 |
| 2023-02-21 | 11,160 | 11,480 | 11,160 | 11,290 | 1,300 | 3,763.33 |
| 2023-02-20 | 10,990 | 11,500 | 10,990 | 11,390 | 1,600 | 3,796.67 |
| 2023-02-17 | 11,000 | 11,000 | 10,900 | 10,900 | 400 | 3,633.33 |
| 2023-02-16 | 10,950 | 10,950 | 10,950 | 10,950 | 100 | 3,650 |
| 2023-02-15 | 10,900 | 10,900 | 10,900 | 10,900 | 600 | 3,633.33 |
| 2023-02-14 | 10,850 | 10,860 | 10,850 | 10,860 | 200 | 3,620 |
| 2023-02-13 | 10,690 | 10,890 | 10,690 | 10,890 | 200 | 3,630 |
| 2023-02-10 | 10,660 | 10,900 | 10,660 | 10,900 | 700 | 3,633.33 |
| 2023-02-09 | 10,950 | 10,950 | 10,650 | 10,750 | 1,000 | 3,583.33 |
| 2023-02-08 | 10,600 | 10,760 | 10,600 | 10,760 | 200 | 3,586.67 |
| 2023-02-07 | - | - | - | 10,900 | - | 3,633.33 |
| 2023-02-06 | 10,850 | 10,900 | 10,550 | 10,900 | 600 | 3,633.33 |
| 2023-02-03 | 10,740 | 11,000 | 10,740 | 11,000 | 900 | 3,666.67 |
| 2023-02-02 | 10,740 | 11,150 | 10,740 | 11,150 | 500 | 3,716.67 |
| 2023-02-01 | 10,730 | 11,040 | 10,410 | 11,040 | 2,200 | 3,680 |
| 2023-01-31 | 10,900 | 11,010 | 10,300 | 10,300 | 3,000 | 3,433.33 |
| 2023-01-30 | 10,890 | 11,200 | 10,890 | 11,200 | 600 | 3,733.33 |
| 2023-01-27 | 11,110 | 11,180 | 10,810 | 11,180 | 1,300 | 3,726.67 |
| 2023-01-26 | 11,370 | 11,370 | 11,350 | 11,370 | 300 | 3,790 |
| 2023-01-25 | 11,390 | 11,390 | 11,290 | 11,290 | 500 | 3,763.33 |
| 2023-01-24 | 11,400 | 11,400 | 11,190 | 11,220 | 900 | 3,740 |
| 2023-01-23 | - | - | - | 11,440 | - | 3,813.33 |
| 2023-01-20 | 11,040 | 11,460 | 11,040 | 11,440 | 2,000 | 3,813.33 |
| 2023-01-19 | 11,690 | 11,690 | 11,510 | 11,510 | 500 | 3,836.67 |
| 2023-01-18 | 11,510 | 11,700 | 11,510 | 11,700 | 500 | 3,900 |
| 2023-01-17 | 11,600 | 11,800 | 11,300 | 11,690 | 500 | 3,896.67 |
| 2023-01-16 | 10,780 | 11,470 | 10,780 | 11,470 | 1,300 | 3,823.33 |
| 2023-01-13 | 11,360 | 11,400 | 10,950 | 11,400 | 1,900 | 3,800 |
| 2023-01-12 | 11,500 | 11,650 | 11,340 | 11,360 | 1,200 | 3,786.67 |
| 2023-01-11 | 11,500 | 12,090 | 11,220 | 11,800 | 1,800 | 3,933.33 |
| 2023-01-10 | 11,450 | 11,550 | 11,220 | 11,550 | 2,500 | 3,850 |
| 2023-01-06 | 11,200 | 11,210 | 11,200 | 11,210 | 500 | 3,736.67 |
| 2023-01-05 | 11,420 | 11,420 | 11,110 | 11,110 | 600 | 3,703.33 |
| 2023-01-04 | 11,010 | 11,440 | 11,010 | 11,350 | 1,200 | 3,783.33 |
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
