2872 (株)セイヒョー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2002-12-25 | 300 | 300 | 300 | 300 | 4,000 | 1,000 |
| 2002-12-24 | 300 | 300 | 300 | 300 | 8,000 | 1,000 |
| 2002-12-20 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2002-12-18 | 330 | 330 | 305 | 305 | 18,000 | 1,016.67 |
| 2002-12-17 | 330 | 330 | 330 | 330 | 4,000 | 1,100 |
| 2002-12-16 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2002-12-13 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2002-12-11 | 346 | 346 | 346 | 346 | 3,000 | 1,153.33 |
| 2002-12-06 | 350 | 350 | 346 | 346 | 3,000 | 1,153.33 |
| 2002-12-05 | 351 | 351 | 351 | 351 | 1,000 | 1,170 |
| 2002-12-04 | 352 | 352 | 351 | 351 | 3,000 | 1,170 |
| 2002-12-03 | 346 | 346 | 346 | 346 | 77,000 | 1,153.33 |
| 2002-11-22 | 310 | 310 | 310 | 310 | 2,000 | 1,033.33 |
| 2002-11-20 | 307 | 307 | 307 | 307 | 1,000 | 1,023.33 |
| 2002-11-18 | 307 | 307 | 307 | 307 | 4,000 | 1,023.33 |
| 2002-11-07 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2002-11-01 | 301 | 301 | 300 | 300 | 6,000 | 1,000 |
| 2002-10-30 | 346 | 346 | 346 | 346 | 4,000 | 1,153.33 |
| 2002-10-25 | 346 | 346 | 346 | 346 | 2,000 | 1,153.33 |
| 2002-10-18 | 346 | 346 | 346 | 346 | 1,000 | 1,153.33 |
| 2002-10-10 | 346 | 346 | 346 | 346 | 1,000 | 1,153.33 |
| 2002-10-09 | 346 | 346 | 346 | 346 | 1,000 | 1,153.33 |
| 2002-10-04 | 342 | 342 | 342 | 342 | 2,000 | 1,140 |
| 2002-09-27 | 340 | 341 | 340 | 341 | 8,000 | 1,136.67 |
| 2002-09-26 | 361 | 361 | 350 | 350 | 48,000 | 1,166.67 |
| 2002-09-25 | 362 | 362 | 362 | 362 | 1,000 | 1,206.67 |
| 2002-08-27 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2002-08-23 | 385 | 385 | 380 | 380 | 3,000 | 1,266.67 |
| 2002-08-07 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2002-08-01 | 396 | 396 | 396 | 396 | 6,000 | 1,320 |
| 2002-07-30 | 396 | 396 | 396 | 396 | 2,000 | 1,320 |
| 2002-07-29 | 397 | 397 | 397 | 397 | 1,000 | 1,323.33 |
| 2002-07-25 | 396 | 396 | 396 | 396 | 1,000 | 1,320 |
| 2002-07-15 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2002-07-12 | 395 | 395 | 395 | 395 | 2,000 | 1,316.67 |
| 2002-07-11 | 395 | 395 | 395 | 395 | 2,000 | 1,316.67 |
| 2002-07-08 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2002-06-26 | 395 | 395 | 395 | 395 | 3,000 | 1,316.67 |
| 2002-06-21 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2002-06-11 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2002-06-07 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2002-06-05 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2002-06-03 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2002-05-31 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 2002-05-27 | 370 | 370 | 370 | 370 | 2,000 | 1,233.33 |
| 2002-05-24 | 369 | 369 | 369 | 369 | 1,000 | 1,230 |
| 2002-05-21 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2002-05-20 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2002-05-13 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2002-04-30 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2002-04-26 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 2002-04-22 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2002-03-25 | 360 | 360 | 360 | 360 | 2,000 | 1,200 |
| 2002-02-27 | 370 | 370 | 370 | 370 | 2,000 | 1,233.33 |
| 2002-02-08 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2002-01-25 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2002-01-10 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
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
