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
2005-12-305045095005096,0001,696.67
2005-12-295015025015023,0001,673.33
2005-12-275015115015114,0001,703.33
2005-12-265235234915009,0001,666.67
2005-12-225285305235236,0001,743.33
2005-12-215275285215214,0001,736.67
2005-12-205205205205202,0001,733.33
2005-12-195185195185193,0001,730
2005-12-165165205155204,0001,733.33
2005-12-155155155155152,0001,716.67
2005-12-145195195155157,0001,716.67
2005-12-1352152149151920,0001,730
2005-12-125295295295294,0001,763.33
2005-12-0950353050053019,0001,766.67
2005-12-085495495335337,0001,776.67
2005-12-075505505505505,0001,833.33
2005-12-0655055054055012,0001,833.33
2005-12-0557057056056518,0001,883.33
2005-12-0256456454456242,0001,873.33
2005-12-0157157152053478,0001,780
2005-11-3067567557057085,0001,900
2005-11-296806806706708,0002,233.33
2005-11-286726726706705,0002,233.33
2005-11-256756806756805,0002,266.67
2005-11-246806806706705,0002,233.33
2005-11-226956956706706,0002,233.33
2005-11-217007007007008,0002,333.33
2005-11-187007007007005,0002,333.33
2005-11-176866866856853,0002,283.33
2005-11-166956956806856,0002,283.33
2005-11-157007006956958,0002,316.67
2005-11-147007017007014,0002,336.67
2005-11-117187187157153,0002,383.33
2005-11-107187187157152,0002,383.33
2005-11-096927156927157,0002,383.33
2005-11-0872972970070012,0002,333.33
2005-11-077207207157152,0002,383.33
2005-11-047497507497502,0002,500
2005-11-0271076871075032,0002,500
2005-11-0165670065670010,0002,333.33
2005-10-316606606606601,0002,200
2005-10-286606656606652,0002,216.67
2005-10-266616616606614,0002,203.33
2005-10-2569969965866012,0002,200
2005-10-2473074070070034,0002,333.33
2005-10-2162566062566022,0002,200
2005-10-205956255956255,0002,083.33
2005-10-195955955905906,0001,966.67
2005-10-1859062059059015,0001,966.67
2005-10-1764065063064019,0002,133.33
2005-10-1462064062063011,0002,100
2005-10-1361062060061013,0002,033.33
2005-10-126006206006007,0002,000
2005-10-1157560057559016,0001,966.67
2005-10-075605605505607,0001,866.67
2005-10-0656058054055022,0001,833.33
2005-10-055505605505603,0001,866.67
2005-10-045505505505503,0001,833.33
2005-10-035505505505504,0001,833.33
2005-09-305005005005004,0001,666.67
2005-09-295005005005001,0001,666.67
2005-09-285105104905007,0001,666.67
2005-09-275305305005006,0001,666.67
2005-09-265105505105508,0001,833.33
2005-09-225005105005106,0001,700
2005-09-215005055005056,0001,683.33
2005-09-204775004775006,0001,666.67
2005-09-165025025025024,0001,673.33
2005-09-155005205005206,0001,733.33
2005-09-145005005005004,0001,666.67
2005-09-134945004945004,0001,666.67
2005-09-074995004995002,0001,666.67
2005-09-055295295055053,0001,683.33
2005-09-025605605205206,0001,733.33
2005-09-0152055551352017,0001,733.33
2005-08-3163563555055054,0001,833.33
2005-08-3049455549455535,0001,850
2005-08-2942447942447940,0001,596.67
2005-08-2640641539640034,0001,333.33
2005-08-2541842340142129,0001,403.33
2005-08-2441442940141826,0001,393.33
2005-08-234004004004002,0001,333.33
2005-08-083983983953954,0001,316.67
2005-08-034054143994148,0001,380
2005-08-0240043940042117,0001,403.33
2005-07-284004004004001,0001,333.33
2005-07-274034034034031,0001,343.33
2005-07-263963963963961,0001,320
2005-07-203963963963961,0001,320
2005-07-153963963963961,0001,320
2005-07-133923923923921,0001,306.67
2005-07-123983983983981,0001,326.67
2005-07-114034034034031,0001,343.33
2005-07-083983983983981,0001,326.67
2005-07-044004003963962,0001,320
2005-07-013983983983981,0001,326.67
2005-06-294044044034036,0001,343.33
2005-06-274034034034032,0001,343.33
2005-06-234004003983983,0001,326.67
2005-06-203963963963961,0001,320
2005-06-153953953953955,0001,316.67
2005-06-143943943943941,0001,313.33
2005-06-133933933933931,0001,310
2005-06-064044044044041,0001,346.67
2005-06-024054154054159,0001,383.33
2005-06-014004004004001,0001,333.33
2005-05-314004004004002,0001,333.33
2005-05-253953953953951,0001,316.67
2005-05-244004004004001,0001,333.33
2005-05-234004004004001,0001,333.33
2005-05-204054054054051,0001,350
2005-05-184054054054051,0001,350
2005-05-174074074054052,0001,350
2005-05-164004074004072,0001,356.67
2005-05-023994003994002,0001,333.33
2005-04-273903903903901,0001,300
2005-04-264004003903902,0001,300
2005-04-2239539539539521,0001,316.67
2005-04-1239339339339323,0001,310
2005-04-0739539539139111,0001,303.33
2005-04-044074084074074,0001,356.67
2005-03-304094104084106,0001,366.67
2005-03-294084084074072,0001,356.67
2005-03-254084084084082,0001,360
2005-03-244104104084082,0001,360
2005-03-234104104074073,0001,356.67
2005-03-224104104104101,0001,366.67
2005-03-184094094094094,0001,363.33
2005-03-174094094094091,0001,363.33
2005-03-164104103953953,0001,316.67
2005-03-154004004004001,0001,333.33
2005-03-144004004004002,0001,333.33
2005-03-1039140039140011,0001,333.33
2005-03-094004003913912,0001,303.33
2005-03-084004004004001,0001,333.33
2005-03-074004004004004,0001,333.33
2005-03-044004004004001,0001,333.33
2005-03-034104104104102,0001,366.67
2005-03-014104104104101,0001,366.67
2005-02-244064064064061,0001,353.33
2005-02-1841741740540510,0001,350
2005-02-144204204194192,0001,396.67
2005-02-083954203954203,0001,400
2005-02-024204204204201,0001,400
2005-01-254224224224222,0001,406.67
2005-01-243954223954223,0001,406.67
2005-01-213913993913992,0001,330
2005-01-173864003864002,0001,333.33
2005-01-123903903903902,0001,300

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