2872 (株)セイヒョー の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 3,380 | 3,385 | 3,375 | 3,385 | 400 | 3,385 |
| 2021-07-29 | 3,385 | 3,385 | 3,365 | 3,365 | 400 | 3,365 |
| 2021-07-28 | 3,375 | 3,385 | 3,370 | 3,385 | 400 | 3,385 |
| 2021-07-27 | 3,375 | 3,380 | 3,375 | 3,380 | 300 | 3,380 |
| 2021-07-26 | 3,390 | 3,390 | 3,375 | 3,375 | 800 | 3,375 |
| 2021-07-21 | 3,375 | 3,385 | 3,375 | 3,385 | 800 | 3,385 |
| 2021-07-20 | 3,400 | 3,400 | 3,355 | 3,375 | 1,000 | 3,375 |
| 2021-07-19 | 3,375 | 3,400 | 3,375 | 3,400 | 1,200 | 3,400 |
| 2021-07-16 | - | - | - | 3,375 | - | 3,375 |
| 2021-07-15 | 3,380 | 3,380 | 3,355 | 3,375 | 400 | 3,375 |
| 2021-07-14 | 3,350 | 3,380 | 3,350 | 3,380 | 300 | 3,380 |
| 2021-07-13 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2021-07-12 | 3,355 | 3,380 | 3,355 | 3,380 | 200 | 3,380 |
| 2021-07-09 | 3,340 | 3,385 | 3,340 | 3,340 | 800 | 3,340 |
| 2021-07-08 | 3,330 | 3,345 | 3,330 | 3,340 | 400 | 3,340 |
| 2021-07-07 | 3,345 | 3,350 | 3,330 | 3,330 | 600 | 3,330 |
| 2021-07-06 | 3,325 | 3,350 | 3,325 | 3,350 | 200 | 3,350 |
| 2021-07-05 | 3,380 | 3,380 | 3,325 | 3,325 | 200 | 3,325 |
| 2021-07-02 | 3,375 | 3,385 | 3,350 | 3,350 | 1,100 | 3,350 |
| 2021-07-01 | 3,375 | 3,380 | 3,375 | 3,375 | 400 | 3,375 |
| 2021-06-30 | 3,365 | 3,375 | 3,330 | 3,375 | 1,600 | 3,375 |
| 2021-06-29 | 3,335 | 3,365 | 3,335 | 3,365 | 1,000 | 3,365 |
| 2021-06-28 | 3,330 | 3,340 | 3,290 | 3,290 | 700 | 3,290 |
| 2021-06-25 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2021-06-24 | 3,335 | 3,335 | 3,310 | 3,310 | 400 | 3,310 |
| 2021-06-23 | 3,295 | 3,335 | 3,295 | 3,335 | 400 | 3,335 |
| 2021-06-22 | 3,290 | 3,330 | 3,290 | 3,330 | 300 | 3,330 |
| 2021-06-21 | 3,305 | 3,305 | 3,285 | 3,285 | 300 | 3,285 |
| 2021-06-18 | 3,330 | 3,335 | 3,325 | 3,325 | 500 | 3,325 |
| 2021-06-17 | 3,335 | 3,335 | 3,325 | 3,325 | 200 | 3,325 |
| 2021-06-16 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2021-06-15 | - | - | - | 3,300 | - | 3,300 |
| 2021-06-14 | 3,330 | 3,330 | 3,300 | 3,300 | 700 | 3,300 |
| 2021-06-11 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,335 |
| 2021-06-10 | 3,330 | 3,330 | 3,300 | 3,300 | 700 | 3,300 |
| 2021-06-09 | 3,340 | 3,345 | 3,340 | 3,340 | 400 | 3,340 |
| 2021-06-08 | 3,330 | 3,340 | 3,305 | 3,340 | 1,000 | 3,340 |
| 2021-06-07 | 3,335 | 3,335 | 3,320 | 3,320 | 200 | 3,320 |
| 2021-06-04 | 3,295 | 3,300 | 3,295 | 3,300 | 700 | 3,300 |
| 2021-06-03 | 3,295 | 3,295 | 3,280 | 3,280 | 800 | 3,280 |
| 2021-06-02 | 3,290 | 3,290 | 3,260 | 3,290 | 500 | 3,290 |
| 2021-06-01 | 3,290 | 3,290 | 3,260 | 3,280 | 300 | 3,280 |
| 2021-05-31 | 3,295 | 3,295 | 3,270 | 3,270 | 300 | 3,270 |
| 2021-05-28 | 3,295 | 3,295 | 3,295 | 3,295 | 500 | 3,295 |
| 2021-05-27 | 3,250 | 3,295 | 3,250 | 3,295 | 400 | 3,295 |
| 2021-05-26 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2021-05-25 | 3,295 | 3,295 | 3,295 | 3,295 | 400 | 3,295 |
| 2021-05-24 | 3,240 | 3,245 | 3,240 | 3,245 | 200 | 3,245 |
| 2021-05-21 | - | - | - | 3,300 | - | 3,300 |
| 2021-05-20 | 3,295 | 3,300 | 3,295 | 3,300 | 300 | 3,300 |
| 2021-05-19 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2021-05-18 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 3,260 |
| 2021-05-17 | 3,290 | 3,290 | 3,290 | 3,290 | 600 | 3,290 |
| 2021-05-14 | 3,315 | 3,315 | 3,245 | 3,255 | 300 | 3,255 |
| 2021-05-13 | 3,260 | 3,260 | 3,225 | 3,225 | 1,300 | 3,225 |
| 2021-05-12 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 3,320 |
| 2021-05-11 | - | - | - | 3,335 | - | 3,335 |
| 2021-05-10 | 3,335 | 3,335 | 3,330 | 3,335 | 500 | 3,335 |
| 2021-05-07 | 3,330 | 3,340 | 3,330 | 3,340 | 200 | 3,340 |
| 2021-05-06 | 3,300 | 3,300 | 3,265 | 3,265 | 400 | 3,265 |
| 2021-04-30 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-04-28 | 3,325 | 3,325 | 3,320 | 3,320 | 300 | 3,320 |
| 2021-04-27 | 3,320 | 3,330 | 3,320 | 3,330 | 400 | 3,330 |
| 2021-04-26 | 3,330 | 3,330 | 3,310 | 3,310 | 400 | 3,310 |
| 2021-04-23 | 3,320 | 3,325 | 3,260 | 3,310 | 800 | 3,310 |
| 2021-04-22 | - | - | - | 3,220 | - | 3,220 |
| 2021-04-21 | 3,280 | 3,280 | 3,220 | 3,220 | 400 | 3,220 |
| 2021-04-20 | 3,280 | 3,295 | 3,260 | 3,260 | 1,800 | 3,260 |
| 2021-04-19 | 3,300 | 3,300 | 3,270 | 3,270 | 400 | 3,270 |
| 2021-04-16 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2021-04-15 | - | - | - | 3,250 | - | 3,250 |
| 2021-04-14 | 3,250 | 3,250 | 3,240 | 3,250 | 600 | 3,250 |
| 2021-04-13 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-04-12 | 3,280 | 3,300 | 3,280 | 3,280 | 800 | 3,280 |
| 2021-04-09 | - | - | - | 3,240 | - | 3,240 |
| 2021-04-08 | 3,240 | 3,260 | 3,240 | 3,240 | 400 | 3,240 |
| 2021-04-07 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2021-04-06 | 3,245 | 3,245 | 3,245 | 3,245 | 200 | 3,245 |
| 2021-04-05 | 3,200 | 3,245 | 3,200 | 3,245 | 800 | 3,245 |
| 2021-04-02 | 3,245 | 3,250 | 3,225 | 3,250 | 1,100 | 3,250 |
| 2021-04-01 | 3,250 | 3,250 | 3,230 | 3,230 | 1,200 | 3,230 |
| 2021-03-31 | 3,270 | 3,270 | 3,250 | 3,250 | 1,700 | 3,250 |
| 2021-03-30 | 3,295 | 3,295 | 3,265 | 3,265 | 700 | 3,265 |
| 2021-03-29 | 3,310 | 3,340 | 3,295 | 3,295 | 900 | 3,295 |
| 2021-03-26 | 3,240 | 3,240 | 3,240 | 3,240 | 200 | 3,240 |
| 2021-03-25 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 2021-03-24 | 3,280 | 3,280 | 3,270 | 3,270 | 800 | 3,270 |
| 2021-03-23 | - | - | - | 3,265 | - | 3,265 |
| 2021-03-22 | 3,275 | 3,300 | 3,265 | 3,265 | 500 | 3,265 |
| 2021-03-19 | 3,340 | 3,340 | 3,270 | 3,275 | 500 | 3,275 |
| 2021-03-18 | 3,345 | 3,345 | 3,345 | 3,345 | 100 | 3,345 |
| 2021-03-17 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2021-03-16 | 3,230 | 3,305 | 3,210 | 3,305 | 1,000 | 3,305 |
| 2021-03-15 | 3,340 | 3,340 | 3,230 | 3,230 | 500 | 3,230 |
| 2021-03-12 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2021-03-11 | 3,175 | 3,200 | 3,175 | 3,200 | 200 | 3,200 |
| 2021-03-10 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 2021-03-09 | - | - | - | 3,200 | - | 3,200 |
| 2021-03-08 | 3,200 | 3,200 | 3,200 | 3,200 | 3,100 | 3,200 |
| 2021-03-05 | 3,170 | 3,170 | 3,165 | 3,165 | 200 | 3,165 |
| 2021-03-04 | - | - | - | 3,200 | - | 3,200 |
| 2021-03-03 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 2021-03-02 | 3,215 | 3,215 | 3,215 | 3,215 | 100 | 3,215 |
| 2021-03-01 | - | - | - | 3,255 | - | 3,255 |
| 2021-02-26 | 3,260 | 3,260 | 3,255 | 3,255 | 700 | 3,255 |
| 2021-02-25 | 3,350 | 3,350 | 3,285 | 3,285 | 400 | 3,285 |
| 2021-02-24 | 3,325 | 3,325 | 3,320 | 3,320 | 200 | 3,320 |
| 2021-02-22 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2021-02-19 | 3,310 | 3,310 | 3,265 | 3,265 | 300 | 3,265 |
| 2021-02-18 | 3,300 | 3,300 | 3,280 | 3,280 | 300 | 3,280 |
| 2021-02-17 | 3,290 | 3,365 | 3,290 | 3,295 | 400 | 3,295 |
| 2021-02-16 | 3,300 | 3,300 | 3,280 | 3,300 | 700 | 3,300 |
| 2021-02-15 | 3,330 | 3,330 | 3,260 | 3,260 | 400 | 3,260 |
| 2021-02-12 | 3,290 | 3,290 | 3,280 | 3,290 | 300 | 3,290 |
| 2021-02-10 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2021-02-09 | - | - | - | 3,300 | - | 3,300 |
| 2021-02-08 | 3,290 | 3,360 | 3,290 | 3,300 | 300 | 3,300 |
| 2021-02-05 | 3,280 | 3,280 | 3,280 | 3,280 | 200 | 3,280 |
| 2021-02-04 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2021-02-03 | 3,220 | 3,280 | 3,220 | 3,280 | 500 | 3,280 |
| 2021-02-02 | 3,230 | 3,240 | 3,230 | 3,240 | 300 | 3,240 |
| 2021-02-01 | - | - | - | 3,220 | - | 3,220 |
| 2021-01-29 | 3,275 | 3,275 | 3,220 | 3,220 | 300 | 3,220 |
| 2021-01-28 | 3,215 | 3,220 | 3,215 | 3,215 | 300 | 3,215 |
| 2021-01-27 | 3,225 | 3,230 | 3,225 | 3,230 | 400 | 3,230 |
| 2021-01-26 | 3,235 | 3,235 | 3,230 | 3,230 | 300 | 3,230 |
| 2021-01-25 | 3,240 | 3,240 | 3,235 | 3,235 | 400 | 3,235 |
| 2021-01-22 | 3,280 | 3,280 | 3,230 | 3,230 | 600 | 3,230 |
| 2021-01-21 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2021-01-20 | 3,270 | 3,270 | 3,270 | 3,270 | 200 | 3,270 |
| 2021-01-19 | - | - | - | 3,230 | - | 3,230 |
| 2021-01-18 | - | - | - | 3,230 | - | 3,230 |
| 2021-01-15 | - | - | - | 3,230 | - | 3,230 |
| 2021-01-14 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 2021-01-13 | 3,220 | 3,220 | 3,220 | 3,220 | 200 | 3,220 |
| 2021-01-12 | 3,270 | 3,270 | 3,200 | 3,255 | 700 | 3,255 |
| 2021-01-08 | 3,190 | 3,290 | 3,190 | 3,200 | 1,700 | 3,200 |
| 2021-01-07 | 3,210 | 3,220 | 3,210 | 3,220 | 300 | 3,220 |
| 2021-01-06 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 3,185 |
| 2021-01-05 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2021-01-04 | 3,220 | 3,220 | 3,160 | 3,180 | 300 | 3,180 |
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
