2872 (株)セイヒョー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 504 | 509 | 500 | 509 | 6,000 | 1,696.67 |
| 2005-12-29 | 501 | 502 | 501 | 502 | 3,000 | 1,673.33 |
| 2005-12-27 | 501 | 511 | 501 | 511 | 4,000 | 1,703.33 |
| 2005-12-26 | 523 | 523 | 491 | 500 | 9,000 | 1,666.67 |
| 2005-12-22 | 528 | 530 | 523 | 523 | 6,000 | 1,743.33 |
| 2005-12-21 | 527 | 528 | 521 | 521 | 4,000 | 1,736.67 |
| 2005-12-20 | 520 | 520 | 520 | 520 | 2,000 | 1,733.33 |
| 2005-12-19 | 518 | 519 | 518 | 519 | 3,000 | 1,730 |
| 2005-12-16 | 516 | 520 | 515 | 520 | 4,000 | 1,733.33 |
| 2005-12-15 | 515 | 515 | 515 | 515 | 2,000 | 1,716.67 |
| 2005-12-14 | 519 | 519 | 515 | 515 | 7,000 | 1,716.67 |
| 2005-12-13 | 521 | 521 | 491 | 519 | 20,000 | 1,730 |
| 2005-12-12 | 529 | 529 | 529 | 529 | 4,000 | 1,763.33 |
| 2005-12-09 | 503 | 530 | 500 | 530 | 19,000 | 1,766.67 |
| 2005-12-08 | 549 | 549 | 533 | 533 | 7,000 | 1,776.67 |
| 2005-12-07 | 550 | 550 | 550 | 550 | 5,000 | 1,833.33 |
| 2005-12-06 | 550 | 550 | 540 | 550 | 12,000 | 1,833.33 |
| 2005-12-05 | 570 | 570 | 560 | 565 | 18,000 | 1,883.33 |
| 2005-12-02 | 564 | 564 | 544 | 562 | 42,000 | 1,873.33 |
| 2005-12-01 | 571 | 571 | 520 | 534 | 78,000 | 1,780 |
| 2005-11-30 | 675 | 675 | 570 | 570 | 85,000 | 1,900 |
| 2005-11-29 | 680 | 680 | 670 | 670 | 8,000 | 2,233.33 |
| 2005-11-28 | 672 | 672 | 670 | 670 | 5,000 | 2,233.33 |
| 2005-11-25 | 675 | 680 | 675 | 680 | 5,000 | 2,266.67 |
| 2005-11-24 | 680 | 680 | 670 | 670 | 5,000 | 2,233.33 |
| 2005-11-22 | 695 | 695 | 670 | 670 | 6,000 | 2,233.33 |
| 2005-11-21 | 700 | 700 | 700 | 700 | 8,000 | 2,333.33 |
| 2005-11-18 | 700 | 700 | 700 | 700 | 5,000 | 2,333.33 |
| 2005-11-17 | 686 | 686 | 685 | 685 | 3,000 | 2,283.33 |
| 2005-11-16 | 695 | 695 | 680 | 685 | 6,000 | 2,283.33 |
| 2005-11-15 | 700 | 700 | 695 | 695 | 8,000 | 2,316.67 |
| 2005-11-14 | 700 | 701 | 700 | 701 | 4,000 | 2,336.67 |
| 2005-11-11 | 718 | 718 | 715 | 715 | 3,000 | 2,383.33 |
| 2005-11-10 | 718 | 718 | 715 | 715 | 2,000 | 2,383.33 |
| 2005-11-09 | 692 | 715 | 692 | 715 | 7,000 | 2,383.33 |
| 2005-11-08 | 729 | 729 | 700 | 700 | 12,000 | 2,333.33 |
| 2005-11-07 | 720 | 720 | 715 | 715 | 2,000 | 2,383.33 |
| 2005-11-04 | 749 | 750 | 749 | 750 | 2,000 | 2,500 |
| 2005-11-02 | 710 | 768 | 710 | 750 | 32,000 | 2,500 |
| 2005-11-01 | 656 | 700 | 656 | 700 | 10,000 | 2,333.33 |
| 2005-10-31 | 660 | 660 | 660 | 660 | 1,000 | 2,200 |
| 2005-10-28 | 660 | 665 | 660 | 665 | 2,000 | 2,216.67 |
| 2005-10-26 | 661 | 661 | 660 | 661 | 4,000 | 2,203.33 |
| 2005-10-25 | 699 | 699 | 658 | 660 | 12,000 | 2,200 |
| 2005-10-24 | 730 | 740 | 700 | 700 | 34,000 | 2,333.33 |
| 2005-10-21 | 625 | 660 | 625 | 660 | 22,000 | 2,200 |
| 2005-10-20 | 595 | 625 | 595 | 625 | 5,000 | 2,083.33 |
| 2005-10-19 | 595 | 595 | 590 | 590 | 6,000 | 1,966.67 |
| 2005-10-18 | 590 | 620 | 590 | 590 | 15,000 | 1,966.67 |
| 2005-10-17 | 640 | 650 | 630 | 640 | 19,000 | 2,133.33 |
| 2005-10-14 | 620 | 640 | 620 | 630 | 11,000 | 2,100 |
| 2005-10-13 | 610 | 620 | 600 | 610 | 13,000 | 2,033.33 |
| 2005-10-12 | 600 | 620 | 600 | 600 | 7,000 | 2,000 |
| 2005-10-11 | 575 | 600 | 575 | 590 | 16,000 | 1,966.67 |
| 2005-10-07 | 560 | 560 | 550 | 560 | 7,000 | 1,866.67 |
| 2005-10-06 | 560 | 580 | 540 | 550 | 22,000 | 1,833.33 |
| 2005-10-05 | 550 | 560 | 550 | 560 | 3,000 | 1,866.67 |
| 2005-10-04 | 550 | 550 | 550 | 550 | 3,000 | 1,833.33 |
| 2005-10-03 | 550 | 550 | 550 | 550 | 4,000 | 1,833.33 |
| 2005-09-30 | 500 | 500 | 500 | 500 | 4,000 | 1,666.67 |
| 2005-09-29 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2005-09-28 | 510 | 510 | 490 | 500 | 7,000 | 1,666.67 |
| 2005-09-27 | 530 | 530 | 500 | 500 | 6,000 | 1,666.67 |
| 2005-09-26 | 510 | 550 | 510 | 550 | 8,000 | 1,833.33 |
| 2005-09-22 | 500 | 510 | 500 | 510 | 6,000 | 1,700 |
| 2005-09-21 | 500 | 505 | 500 | 505 | 6,000 | 1,683.33 |
| 2005-09-20 | 477 | 500 | 477 | 500 | 6,000 | 1,666.67 |
| 2005-09-16 | 502 | 502 | 502 | 502 | 4,000 | 1,673.33 |
| 2005-09-15 | 500 | 520 | 500 | 520 | 6,000 | 1,733.33 |
| 2005-09-14 | 500 | 500 | 500 | 500 | 4,000 | 1,666.67 |
| 2005-09-13 | 494 | 500 | 494 | 500 | 4,000 | 1,666.67 |
| 2005-09-07 | 499 | 500 | 499 | 500 | 2,000 | 1,666.67 |
| 2005-09-05 | 529 | 529 | 505 | 505 | 3,000 | 1,683.33 |
| 2005-09-02 | 560 | 560 | 520 | 520 | 6,000 | 1,733.33 |
| 2005-09-01 | 520 | 555 | 513 | 520 | 17,000 | 1,733.33 |
| 2005-08-31 | 635 | 635 | 550 | 550 | 54,000 | 1,833.33 |
| 2005-08-30 | 494 | 555 | 494 | 555 | 35,000 | 1,850 |
| 2005-08-29 | 424 | 479 | 424 | 479 | 40,000 | 1,596.67 |
| 2005-08-26 | 406 | 415 | 396 | 400 | 34,000 | 1,333.33 |
| 2005-08-25 | 418 | 423 | 401 | 421 | 29,000 | 1,403.33 |
| 2005-08-24 | 414 | 429 | 401 | 418 | 26,000 | 1,393.33 |
| 2005-08-23 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2005-08-08 | 398 | 398 | 395 | 395 | 4,000 | 1,316.67 |
| 2005-08-03 | 405 | 414 | 399 | 414 | 8,000 | 1,380 |
| 2005-08-02 | 400 | 439 | 400 | 421 | 17,000 | 1,403.33 |
| 2005-07-28 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2005-07-27 | 403 | 403 | 403 | 403 | 1,000 | 1,343.33 |
| 2005-07-26 | 396 | 396 | 396 | 396 | 1,000 | 1,320 |
| 2005-07-20 | 396 | 396 | 396 | 396 | 1,000 | 1,320 |
| 2005-07-15 | 396 | 396 | 396 | 396 | 1,000 | 1,320 |
| 2005-07-13 | 392 | 392 | 392 | 392 | 1,000 | 1,306.67 |
| 2005-07-12 | 398 | 398 | 398 | 398 | 1,000 | 1,326.67 |
| 2005-07-11 | 403 | 403 | 403 | 403 | 1,000 | 1,343.33 |
| 2005-07-08 | 398 | 398 | 398 | 398 | 1,000 | 1,326.67 |
| 2005-07-04 | 400 | 400 | 396 | 396 | 2,000 | 1,320 |
| 2005-07-01 | 398 | 398 | 398 | 398 | 1,000 | 1,326.67 |
| 2005-06-29 | 404 | 404 | 403 | 403 | 6,000 | 1,343.33 |
| 2005-06-27 | 403 | 403 | 403 | 403 | 2,000 | 1,343.33 |
| 2005-06-23 | 400 | 400 | 398 | 398 | 3,000 | 1,326.67 |
| 2005-06-20 | 396 | 396 | 396 | 396 | 1,000 | 1,320 |
| 2005-06-15 | 395 | 395 | 395 | 395 | 5,000 | 1,316.67 |
| 2005-06-14 | 394 | 394 | 394 | 394 | 1,000 | 1,313.33 |
| 2005-06-13 | 393 | 393 | 393 | 393 | 1,000 | 1,310 |
| 2005-06-06 | 404 | 404 | 404 | 404 | 1,000 | 1,346.67 |
| 2005-06-02 | 405 | 415 | 405 | 415 | 9,000 | 1,383.33 |
| 2005-06-01 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2005-05-31 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2005-05-25 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2005-05-24 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2005-05-23 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2005-05-20 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2005-05-18 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2005-05-17 | 407 | 407 | 405 | 405 | 2,000 | 1,350 |
| 2005-05-16 | 400 | 407 | 400 | 407 | 2,000 | 1,356.67 |
| 2005-05-02 | 399 | 400 | 399 | 400 | 2,000 | 1,333.33 |
| 2005-04-27 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2005-04-26 | 400 | 400 | 390 | 390 | 2,000 | 1,300 |
| 2005-04-22 | 395 | 395 | 395 | 395 | 21,000 | 1,316.67 |
| 2005-04-12 | 393 | 393 | 393 | 393 | 23,000 | 1,310 |
| 2005-04-07 | 395 | 395 | 391 | 391 | 11,000 | 1,303.33 |
| 2005-04-04 | 407 | 408 | 407 | 407 | 4,000 | 1,356.67 |
| 2005-03-30 | 409 | 410 | 408 | 410 | 6,000 | 1,366.67 |
| 2005-03-29 | 408 | 408 | 407 | 407 | 2,000 | 1,356.67 |
| 2005-03-25 | 408 | 408 | 408 | 408 | 2,000 | 1,360 |
| 2005-03-24 | 410 | 410 | 408 | 408 | 2,000 | 1,360 |
| 2005-03-23 | 410 | 410 | 407 | 407 | 3,000 | 1,356.67 |
| 2005-03-22 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2005-03-18 | 409 | 409 | 409 | 409 | 4,000 | 1,363.33 |
| 2005-03-17 | 409 | 409 | 409 | 409 | 1,000 | 1,363.33 |
| 2005-03-16 | 410 | 410 | 395 | 395 | 3,000 | 1,316.67 |
| 2005-03-15 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2005-03-14 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2005-03-10 | 391 | 400 | 391 | 400 | 11,000 | 1,333.33 |
| 2005-03-09 | 400 | 400 | 391 | 391 | 2,000 | 1,303.33 |
| 2005-03-08 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2005-03-07 | 400 | 400 | 400 | 400 | 4,000 | 1,333.33 |
| 2005-03-04 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2005-03-03 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2005-03-01 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2005-02-24 | 406 | 406 | 406 | 406 | 1,000 | 1,353.33 |
| 2005-02-18 | 417 | 417 | 405 | 405 | 10,000 | 1,350 |
| 2005-02-14 | 420 | 420 | 419 | 419 | 2,000 | 1,396.67 |
| 2005-02-08 | 395 | 420 | 395 | 420 | 3,000 | 1,400 |
| 2005-02-02 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2005-01-25 | 422 | 422 | 422 | 422 | 2,000 | 1,406.67 |
| 2005-01-24 | 395 | 422 | 395 | 422 | 3,000 | 1,406.67 |
| 2005-01-21 | 391 | 399 | 391 | 399 | 2,000 | 1,330 |
| 2005-01-17 | 386 | 400 | 386 | 400 | 2,000 | 1,333.33 |
| 2005-01-12 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
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
