2872 (株)セイヒョー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,555 | 2,556 | 2,501 | 2,501 | 4,900 | 2,501 |
| 2024-07-25 | 2,623 | 2,623 | 2,549 | 2,555 | 8,200 | 2,555 |
| 2024-07-24 | 2,735 | 2,736 | 2,560 | 2,573 | 15,300 | 2,573 |
| 2024-07-23 | 2,837 | 2,837 | 2,636 | 2,715 | 20,300 | 2,715 |
| 2024-07-22 | 2,615 | 2,820 | 2,615 | 2,790 | 41,600 | 2,790 |
| 2024-07-19 | 2,552 | 2,595 | 2,552 | 2,588 | 5,700 | 2,588 |
| 2024-07-18 | 2,528 | 2,700 | 2,501 | 2,552 | 14,100 | 2,552 |
| 2024-07-17 | 2,509 | 2,520 | 2,450 | 2,520 | 7,700 | 2,520 |
| 2024-07-16 | 2,553 | 2,568 | 2,508 | 2,508 | 5,400 | 2,508 |
| 2024-07-12 | 2,543 | 2,543 | 2,506 | 2,510 | 5,600 | 2,510 |
| 2024-07-11 | 2,536 | 2,596 | 2,503 | 2,558 | 6,500 | 2,558 |
| 2024-07-10 | 2,655 | 2,661 | 2,526 | 2,536 | 9,300 | 2,536 |
| 2024-07-09 | 2,700 | 2,780 | 2,623 | 2,653 | 12,500 | 2,653 |
| 2024-07-08 | 2,575 | 2,700 | 2,575 | 2,700 | 18,100 | 2,700 |
| 2024-07-05 | 2,558 | 2,573 | 2,505 | 2,550 | 10,100 | 2,550 |
| 2024-07-04 | 2,550 | 2,578 | 2,525 | 2,535 | 5,400 | 2,535 |
| 2024-07-03 | 2,548 | 2,548 | 2,514 | 2,548 | 4,700 | 2,548 |
| 2024-07-02 | 2,518 | 2,554 | 2,504 | 2,550 | 2,700 | 2,550 |
| 2024-07-01 | 2,501 | 2,595 | 2,472 | 2,523 | 11,000 | 2,523 |
| 2024-06-28 | 2,613 | 2,845 | 2,415 | 2,505 | 72,100 | 2,505 |
| 2024-06-27 | 2,544 | 2,601 | 2,525 | 2,574 | 9,200 | 2,574 |
| 2024-06-26 | 2,447 | 2,546 | 2,429 | 2,544 | 25,900 | 2,544 |
| 2024-06-25 | 2,500 | 2,500 | 2,370 | 2,447 | 11,100 | 2,447 |
| 2024-06-24 | 2,399 | 2,497 | 2,361 | 2,450 | 36,000 | 2,450 |
| 2024-06-21 | 2,142 | 2,290 | 2,142 | 2,280 | 5,800 | 2,280 |
| 2024-06-20 | 2,136 | 2,169 | 2,100 | 2,142 | 10,300 | 2,142 |
| 2024-06-19 | 2,237 | 2,237 | 2,226 | 2,236 | 1,800 | 2,236 |
| 2024-06-18 | 2,260 | 2,270 | 2,239 | 2,244 | 2,200 | 2,244 |
| 2024-06-17 | 2,254 | 2,274 | 2,230 | 2,250 | 5,700 | 2,250 |
| 2024-06-14 | 2,245 | 2,330 | 2,245 | 2,253 | 4,600 | 2,253 |
| 2024-06-13 | 2,352 | 2,352 | 2,236 | 2,242 | 5,600 | 2,242 |
| 2024-06-12 | 2,403 | 2,403 | 2,320 | 2,350 | 4,400 | 2,350 |
| 2024-06-11 | 2,445 | 2,445 | 2,408 | 2,408 | 3,100 | 2,408 |
| 2024-06-10 | 2,499 | 2,499 | 2,424 | 2,445 | 4,900 | 2,445 |
| 2024-06-07 | 2,430 | 2,494 | 2,420 | 2,494 | 3,500 | 2,494 |
| 2024-06-06 | 2,416 | 2,431 | 2,416 | 2,430 | 700 | 2,430 |
| 2024-06-05 | 2,430 | 2,443 | 2,411 | 2,416 | 1,400 | 2,416 |
| 2024-06-04 | 2,381 | 2,450 | 2,381 | 2,435 | 5,900 | 2,435 |
| 2024-06-03 | 2,359 | 2,394 | 2,353 | 2,381 | 3,300 | 2,381 |
| 2024-05-31 | 2,357 | 2,382 | 2,323 | 2,351 | 3,000 | 2,351 |
| 2024-05-30 | 2,300 | 2,358 | 2,226 | 2,358 | 6,300 | 2,358 |
| 2024-05-29 | 2,345 | 2,380 | 2,297 | 2,324 | 5,200 | 2,324 |
| 2024-05-28 | 2,417 | 2,440 | 2,351 | 2,381 | 6,900 | 2,381 |
| 2024-05-27 | 2,299 | 2,465 | 2,296 | 2,430 | 10,500 | 2,430 |
| 2024-05-24 | 2,300 | 2,300 | 2,230 | 2,290 | 12,800 | 2,290 |
| 2024-05-23 | 2,464 | 2,483 | 2,300 | 2,302 | 12,200 | 2,302 |
| 2024-05-22 | 2,494 | 2,494 | 2,452 | 2,452 | 4,700 | 2,452 |
| 2024-05-21 | 2,475 | 2,509 | 2,443 | 2,455 | 3,700 | 2,455 |
| 2024-05-20 | 2,510 | 2,540 | 2,441 | 2,479 | 13,300 | 2,479 |
| 2024-05-17 | 2,502 | 2,502 | 2,455 | 2,475 | 4,300 | 2,475 |
| 2024-05-16 | 2,441 | 2,519 | 2,437 | 2,510 | 4,500 | 2,510 |
| 2024-05-15 | 2,496 | 2,497 | 2,445 | 2,445 | 5,200 | 2,445 |
| 2024-05-14 | 2,475 | 2,543 | 2,432 | 2,491 | 8,200 | 2,491 |
| 2024-05-13 | 2,547 | 2,549 | 2,420 | 2,476 | 12,000 | 2,476 |
| 2024-05-10 | 2,413 | 2,529 | 2,411 | 2,520 | 14,200 | 2,520 |
| 2024-05-09 | 2,501 | 2,510 | 2,421 | 2,421 | 11,100 | 2,421 |
| 2024-05-08 | 2,518 | 2,519 | 2,410 | 2,499 | 35,300 | 2,499 |
| 2024-05-07 | 2,501 | 2,730 | 2,380 | 2,561 | 172,500 | 2,561 |
| 2024-05-02 | 1,993 | 2,230 | 1,962 | 2,230 | 30,200 | 2,230 |
| 2024-05-01 | 1,950 | 1,990 | 1,930 | 1,975 | 6,100 | 1,975 |
| 2024-04-30 | 1,940 | 1,969 | 1,897 | 1,952 | 15,300 | 1,952 |
| 2024-04-26 | 1,928 | 1,932 | 1,870 | 1,931 | 13,800 | 1,931 |
| 2024-04-25 | 1,800 | 1,930 | 1,800 | 1,928 | 18,400 | 1,928 |
| 2024-04-24 | 1,786 | 1,787 | 1,770 | 1,787 | 2,400 | 1,787 |
| 2024-04-23 | 1,769 | 1,786 | 1,768 | 1,786 | 1,100 | 1,786 |
| 2024-04-22 | 1,768 | 1,799 | 1,763 | 1,769 | 4,700 | 1,769 |
| 2024-04-19 | 1,770 | 1,770 | 1,733 | 1,760 | 3,400 | 1,760 |
| 2024-04-18 | 1,768 | 1,770 | 1,760 | 1,770 | 1,700 | 1,770 |
| 2024-04-17 | 1,759 | 1,764 | 1,735 | 1,761 | 3,100 | 1,761 |
| 2024-04-16 | 1,780 | 1,780 | 1,755 | 1,756 | 2,200 | 1,756 |
| 2024-04-15 | 1,750 | 1,780 | 1,731 | 1,771 | 7,100 | 1,771 |
| 2024-04-12 | 1,770 | 1,798 | 1,767 | 1,791 | 3,800 | 1,791 |
| 2024-04-11 | 1,754 | 1,760 | 1,752 | 1,760 | 1,500 | 1,760 |
| 2024-04-10 | 1,711 | 1,755 | 1,711 | 1,754 | 7,000 | 1,754 |
| 2024-04-09 | 1,710 | 1,728 | 1,704 | 1,725 | 2,400 | 1,725 |
| 2024-04-08 | 1,697 | 1,711 | 1,687 | 1,710 | 4,100 | 1,710 |
| 2024-04-05 | 1,700 | 1,707 | 1,680 | 1,681 | 3,000 | 1,681 |
| 2024-04-04 | 1,700 | 1,716 | 1,698 | 1,699 | 2,400 | 1,699 |
| 2024-04-03 | 1,700 | 1,701 | 1,700 | 1,701 | 1,200 | 1,701 |
| 2024-04-02 | 1,734 | 1,734 | 1,700 | 1,700 | 2,200 | 1,700 |
| 2024-04-01 | 1,690 | 1,727 | 1,690 | 1,715 | 5,500 | 1,715 |
| 2024-03-29 | 1,689 | 1,700 | 1,660 | 1,662 | 9,700 | 1,662 |
| 2024-03-28 | 1,714 | 1,738 | 1,681 | 1,686 | 7,900 | 1,686 |
| 2024-03-27 | 1,721 | 1,741 | 1,714 | 1,714 | 3,300 | 1,714 |
| 2024-03-26 | 1,761 | 1,761 | 1,718 | 1,718 | 4,500 | 1,718 |
| 2024-03-25 | 1,772 | 1,779 | 1,720 | 1,761 | 7,400 | 1,761 |
| 2024-03-22 | 1,793 | 1,793 | 1,764 | 1,772 | 3,300 | 1,772 |
| 2024-03-21 | 1,805 | 1,805 | 1,776 | 1,795 | 5,500 | 1,795 |
| 2024-03-19 | 1,724 | 1,797 | 1,724 | 1,797 | 6,600 | 1,797 |
| 2024-03-18 | 1,703 | 1,724 | 1,683 | 1,724 | 900 | 1,724 |
| 2024-03-15 | 1,689 | 1,709 | 1,679 | 1,684 | 3,300 | 1,684 |
| 2024-03-14 | 1,665 | 1,688 | 1,665 | 1,678 | 1,500 | 1,678 |
| 2024-03-13 | 1,697 | 1,697 | 1,665 | 1,665 | 2,200 | 1,665 |
| 2024-03-12 | 1,651 | 1,675 | 1,648 | 1,675 | 3,300 | 1,675 |
| 2024-03-11 | 1,700 | 1,705 | 1,650 | 1,655 | 6,700 | 1,655 |
| 2024-03-08 | 1,710 | 1,718 | 1,695 | 1,695 | 3,800 | 1,695 |
| 2024-03-07 | 1,710 | 1,739 | 1,699 | 1,700 | 2,500 | 1,700 |
| 2024-03-06 | 1,708 | 1,720 | 1,700 | 1,710 | 2,200 | 1,710 |
| 2024-03-05 | 1,752 | 1,752 | 1,689 | 1,710 | 7,800 | 1,710 |
| 2024-03-04 | 1,780 | 1,780 | 1,756 | 1,765 | 5,800 | 1,765 |
| 2024-03-01 | 1,795 | 1,806 | 1,785 | 1,786 | 3,900 | 1,786 |
| 2024-02-29 | 1,800 | 1,800 | 1,790 | 1,795 | 2,600 | 1,795 |
| 2024-02-28 | 1,800 | 1,830 | 1,800 | 1,803 | 2,700 | 1,803 |
| 2024-02-27 | 1,821 | 1,836 | 1,800 | 1,800 | 7,600 | 1,800 |
| 2024-02-26 | 1,793 | 1,793 | 1,760 | 1,785 | 8,500 | 1,785 |
| 2024-02-22 | 1,795 | 1,818 | 1,790 | 1,791 | 3,800 | 1,791 |
| 2024-02-21 | 1,797 | 1,840 | 1,795 | 1,795 | 4,300 | 1,795 |
| 2024-02-20 | 1,800 | 1,810 | 1,780 | 1,797 | 2,500 | 1,797 |
| 2024-02-19 | 1,817 | 1,817 | 1,775 | 1,800 | 6,000 | 1,800 |
| 2024-02-16 | 1,830 | 1,844 | 1,816 | 1,820 | 1,900 | 1,820 |
| 2024-02-15 | 1,832 | 1,863 | 1,815 | 1,830 | 4,900 | 1,830 |
| 2024-02-14 | 1,839 | 1,840 | 1,831 | 1,831 | 1,400 | 1,831 |
| 2024-02-13 | 1,848 | 1,868 | 1,825 | 1,831 | 3,400 | 1,831 |
| 2024-02-09 | 1,869 | 1,871 | 1,820 | 1,824 | 10,900 | 1,824 |
| 2024-02-08 | 1,892 | 1,892 | 1,871 | 1,873 | 3,100 | 1,873 |
| 2024-02-07 | 1,862 | 1,891 | 1,862 | 1,875 | 2,900 | 1,875 |
| 2024-02-06 | 1,868 | 1,900 | 1,855 | 1,860 | 7,600 | 1,860 |
| 2024-02-05 | 1,853 | 1,868 | 1,836 | 1,868 | 3,600 | 1,868 |
| 2024-02-02 | 1,852 | 1,862 | 1,852 | 1,853 | 3,000 | 1,853 |
| 2024-02-01 | 1,843 | 1,852 | 1,836 | 1,852 | 1,600 | 1,852 |
| 2024-01-31 | 1,845 | 1,850 | 1,840 | 1,848 | 3,100 | 1,848 |
| 2024-01-30 | 1,867 | 1,867 | 1,840 | 1,845 | 4,600 | 1,845 |
| 2024-01-29 | 1,840 | 1,870 | 1,839 | 1,846 | 2,600 | 1,846 |
| 2024-01-26 | 1,814 | 1,847 | 1,814 | 1,839 | 2,800 | 1,839 |
| 2024-01-25 | 1,882 | 1,882 | 1,836 | 1,836 | 2,900 | 1,836 |
| 2024-01-24 | 1,885 | 1,888 | 1,863 | 1,866 | 6,100 | 1,866 |
| 2024-01-23 | 1,865 | 1,890 | 1,865 | 1,887 | 4,200 | 1,887 |
| 2024-01-22 | 1,896 | 1,896 | 1,832 | 1,860 | 11,000 | 1,860 |
| 2024-01-19 | 1,817 | 1,817 | 1,791 | 1,791 | 1,300 | 1,791 |
| 2024-01-18 | 1,818 | 1,818 | 1,791 | 1,805 | 1,700 | 1,805 |
| 2024-01-17 | 1,794 | 1,806 | 1,794 | 1,805 | 1,900 | 1,805 |
| 2024-01-16 | 1,817 | 1,820 | 1,790 | 1,803 | 4,800 | 1,803 |
| 2024-01-15 | 1,816 | 1,816 | 1,794 | 1,806 | 4,300 | 1,806 |
| 2024-01-12 | 1,815 | 1,852 | 1,776 | 1,799 | 12,800 | 1,799 |
| 2024-01-11 | 1,851 | 1,878 | 1,801 | 1,815 | 14,400 | 1,815 |
| 2024-01-10 | 1,776 | 1,839 | 1,776 | 1,833 | 10,200 | 1,833 |
| 2024-01-09 | 1,769 | 1,788 | 1,760 | 1,774 | 4,900 | 1,774 |
| 2024-01-05 | 1,792 | 1,802 | 1,720 | 1,782 | 5,900 | 1,782 |
| 2024-01-04 | 1,816 | 1,816 | 1,785 | 1,792 | 9,200 | 1,792 |
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
