2872 (株)セイヒョー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 2003-12-26 | 360 | 360 | 360 | 360 | 2,000 | 1,200 |
| 2003-12-19 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2003-12-12 | 366 | 366 | 366 | 366 | 2,000 | 1,220 |
| 2003-12-09 | 356 | 356 | 356 | 356 | 2,000 | 1,186.67 |
| 2003-12-02 | 356 | 356 | 356 | 356 | 1,000 | 1,186.67 |
| 2003-11-28 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2003-11-25 | 356 | 356 | 356 | 356 | 1,000 | 1,186.67 |
| 2003-11-18 | 355 | 355 | 355 | 355 | 2,000 | 1,183.33 |
| 2003-11-10 | 351 | 351 | 350 | 350 | 2,000 | 1,166.67 |
| 2003-10-28 | 376 | 376 | 376 | 376 | 1,000 | 1,253.33 |
| 2003-10-24 | 366 | 366 | 366 | 366 | 1,000 | 1,220 |
| 2003-10-16 | 372 | 372 | 365 | 365 | 2,000 | 1,216.67 |
| 2003-10-02 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2003-09-25 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 2003-09-19 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2003-09-08 | 382 | 382 | 382 | 382 | 3,000 | 1,273.33 |
| 2003-09-03 | 380 | 380 | 380 | 380 | 3,000 | 1,266.67 |
| 2003-09-02 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2003-08-28 | 367 | 367 | 367 | 367 | 1,000 | 1,223.33 |
| 2003-08-22 | 346 | 346 | 346 | 346 | 1,000 | 1,153.33 |
| 2003-08-12 | 380 | 380 | 380 | 380 | 3,000 | 1,266.67 |
| 2003-07-28 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2003-07-25 | 375 | 375 | 375 | 375 | 1,000 | 1,250 |
| 2003-07-17 | 370 | 375 | 370 | 375 | 3,000 | 1,250 |
| 2003-07-09 | 370 | 370 | 370 | 370 | 3,000 | 1,233.33 |
| 2003-07-07 | 370 | 370 | 370 | 370 | 5,000 | 1,233.33 |
| 2003-07-04 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 2003-06-30 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 2003-06-26 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 2003-06-25 | 360 | 365 | 360 | 365 | 4,000 | 1,216.67 |
| 2003-06-24 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2003-06-23 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 2003-05-29 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 2003-05-20 | 358 | 358 | 358 | 358 | 6,000 | 1,193.33 |
| 2003-05-19 | 358 | 358 | 358 | 358 | 10,000 | 1,193.33 |
| 2003-05-15 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 2003-04-30 | 360 | 360 | 358 | 358 | 3,000 | 1,193.33 |
| 2003-04-07 | 351 | 351 | 351 | 351 | 2,000 | 1,170 |
| 2003-04-01 | 351 | 351 | 351 | 351 | 2,000 | 1,170 |
| 2003-03-17 | 340 | 341 | 340 | 341 | 5,000 | 1,136.67 |
| 2003-02-25 | 311 | 311 | 311 | 311 | 1,000 | 1,036.67 |
| 2003-02-24 | 311 | 311 | 311 | 311 | 1,000 | 1,036.67 |
| 2003-02-13 | 376 | 376 | 376 | 376 | 1,000 | 1,253.33 |
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
