2872 (株)セイヒョー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 350 | 350 | 350 | 350 | 11,000 | 1,166.67 |
| 2001-12-26 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2001-12-19 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2001-12-14 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-11-13 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2001-11-09 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-11-07 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-11-06 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-10-31 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2001-10-29 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2001-10-25 | 340 | 340 | 340 | 340 | 5,000 | 1,133.33 |
| 2001-10-16 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-10-15 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2001-10-05 | 340 | 340 | 340 | 340 | 3,000 | 1,133.33 |
| 2001-09-25 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2001-09-18 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2001-09-17 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-09-11 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2001-09-05 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2001-09-03 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-08-29 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2001-08-28 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2001-08-27 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-08-24 | 370 | 370 | 370 | 370 | 4,000 | 1,233.33 |
| 2001-08-22 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2001-08-01 | 379 | 379 | 379 | 379 | 1,000 | 1,263.33 |
| 2001-07-27 | 379 | 379 | 379 | 379 | 2,000 | 1,263.33 |
| 2001-07-23 | 359 | 359 | 359 | 359 | 1,000 | 1,196.67 |
| 2001-07-13 | 349 | 349 | 349 | 349 | 2,000 | 1,163.33 |
| 2001-07-12 | 350 | 350 | 349 | 349 | 6,000 | 1,163.33 |
| 2001-07-10 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2001-07-06 | 349 | 349 | 349 | 349 | 1,000 | 1,163.33 |
| 2001-07-05 | 348 | 348 | 348 | 348 | 2,000 | 1,160 |
| 2001-07-04 | 348 | 348 | 348 | 348 | 2,000 | 1,160 |
| 2001-07-03 | 348 | 348 | 348 | 348 | 1,000 | 1,160 |
| 2001-07-02 | 348 | 348 | 348 | 348 | 1,000 | 1,160 |
| 2001-06-25 | 348 | 348 | 348 | 348 | 1,000 | 1,160 |
| 2001-06-22 | 348 | 348 | 348 | 348 | 1,000 | 1,160 |
| 2001-06-21 | 348 | 348 | 348 | 348 | 1,000 | 1,160 |
| 2001-06-20 | 348 | 348 | 348 | 348 | 2,000 | 1,160 |
| 2001-06-19 | 348 | 348 | 348 | 348 | 1,000 | 1,160 |
| 2001-06-18 | 344 | 344 | 344 | 344 | 1,000 | 1,146.67 |
| 2001-06-11 | 344 | 344 | 344 | 344 | 1,000 | 1,146.67 |
| 2001-06-07 | 345 | 345 | 345 | 345 | 2,000 | 1,150 |
| 2001-05-25 | 349 | 349 | 349 | 349 | 2,000 | 1,163.33 |
| 2001-05-16 | 342 | 353 | 342 | 353 | 7,000 | 1,176.67 |
| 2001-05-11 | 330 | 330 | 320 | 320 | 2,000 | 1,066.67 |
| 2001-05-10 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2001-05-09 | 340 | 340 | 340 | 340 | 4,000 | 1,133.33 |
| 2001-05-08 | 360 | 360 | 345 | 345 | 9,000 | 1,150 |
| 2001-05-07 | 365 | 365 | 365 | 365 | 4,000 | 1,216.67 |
| 2001-05-02 | 369 | 369 | 369 | 369 | 5,000 | 1,230 |
| 2001-05-01 | 360 | 370 | 360 | 370 | 3,000 | 1,233.33 |
| 2001-04-23 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2001-04-20 | 341 | 341 | 341 | 341 | 1,991 | 1,176.67 |
| 2001-04-19 | 341 | 341 | 341 | 341 | 2,987 | 1,176.67 |
| 2001-04-18 | 341 | 341 | 331 | 331 | 4,979 | 1,142.17 |
| 2001-04-17 | 341 | 341 | 341 | 341 | 1,991 | 1,176.67 |
| 2001-04-09 | 362 | 362 | 362 | 362 | 996 | 1,249.14 |
| 2001-03-23 | 402 | 402 | 391 | 391 | 4,979 | 1,349.21 |
| 2001-03-08 | 392 | 392 | 392 | 392 | 1,991 | 1,352.66 |
| 2001-03-07 | 320 | 320 | 320 | 320 | 5,974 | 1,104.21 |
| 2001-03-06 | 402 | 402 | 402 | 402 | 996 | 1,387.16 |
| 2001-02-23 | 417 | 417 | 402 | 402 | 3,983 | 1,387.16 |
| 2001-02-22 | 488 | 488 | 488 | 488 | 1,986 | 1,180.87 |
| 2001-02-21 | 503 | 503 | 503 | 503 | 3,973 | 1,217.17 |
| 2001-02-20 | 433 | 433 | 433 | 433 | 993 | 1,047.78 |
| 2001-02-19 | 439 | 439 | 438 | 438 | 4,966 | 1,059.88 |
| 2001-02-15 | 453 | 453 | 439 | 439 | 2,980 | 1,062.30 |
| 2001-02-14 | 453 | 453 | 453 | 453 | 1,986 | 1,096.18 |
| 2001-02-05 | 438 | 438 | 438 | 438 | 993 | 1,059.88 |
| 2001-02-01 | 478 | 478 | 471 | 471 | 7,946 | 1,139.73 |
| 2001-01-29 | 388 | 388 | 388 | 388 | 993 | 938.89 |
| 2001-01-26 | 388 | 388 | 388 | 388 | 5,959 | 938.89 |
| 2001-01-25 | 388 | 388 | 388 | 388 | 5,959 | 938.89 |
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
