2872 (株)セイヒョー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 420 | 420 | 411 | 411 | 3,000 | 1,370 |
| 2006-12-25 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2006-12-22 | 440 | 445 | 410 | 410 | 3,000 | 1,366.67 |
| 2006-12-21 | 398 | 398 | 395 | 395 | 4,000 | 1,316.67 |
| 2006-12-20 | 400 | 400 | 396 | 396 | 3,000 | 1,320 |
| 2006-12-18 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2006-12-14 | 412 | 412 | 412 | 412 | 3,000 | 1,373.33 |
| 2006-12-12 | 400 | 400 | 398 | 400 | 8,000 | 1,333.33 |
| 2006-12-11 | 400 | 400 | 400 | 400 | 3,000 | 1,333.33 |
| 2006-12-08 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2006-12-07 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2006-12-01 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2006-11-30 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2006-11-24 | 399 | 399 | 399 | 399 | 1,000 | 1,330 |
| 2006-11-20 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2006-11-16 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2006-11-15 | 401 | 401 | 401 | 401 | 1,000 | 1,336.67 |
| 2006-11-14 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2006-11-10 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2006-11-01 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2006-10-25 | 421 | 421 | 421 | 421 | 2,000 | 1,403.33 |
| 2006-10-24 | 421 | 421 | 421 | 421 | 1,000 | 1,403.33 |
| 2006-10-23 | 422 | 422 | 422 | 422 | 1,000 | 1,406.67 |
| 2006-10-20 | 407 | 422 | 407 | 422 | 8,000 | 1,406.67 |
| 2006-10-18 | 422 | 422 | 422 | 422 | 1,000 | 1,406.67 |
| 2006-10-16 | 417 | 417 | 417 | 417 | 1,000 | 1,390 |
| 2006-10-12 | 400 | 412 | 400 | 412 | 2,000 | 1,373.33 |
| 2006-10-10 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2006-10-06 | 410 | 410 | 400 | 400 | 5,000 | 1,333.33 |
| 2006-09-25 | 398 | 398 | 398 | 398 | 1,000 | 1,326.67 |
| 2006-09-22 | 398 | 398 | 398 | 398 | 1,000 | 1,326.67 |
| 2006-09-20 | 400 | 400 | 398 | 398 | 4,000 | 1,326.67 |
| 2006-09-14 | 420 | 420 | 419 | 419 | 3,000 | 1,396.67 |
| 2006-09-13 | 422 | 422 | 422 | 422 | 3,000 | 1,406.67 |
| 2006-09-07 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2006-09-05 | 430 | 430 | 425 | 430 | 3,000 | 1,433.33 |
| 2006-09-04 | 425 | 425 | 425 | 425 | 7,000 | 1,416.67 |
| 2006-08-31 | 435 | 435 | 435 | 435 | 1,000 | 1,450 |
| 2006-08-29 | 438 | 440 | 438 | 440 | 3,000 | 1,466.67 |
| 2006-08-25 | 433 | 433 | 433 | 433 | 1,000 | 1,443.33 |
| 2006-08-22 | 425 | 433 | 425 | 433 | 8,000 | 1,443.33 |
| 2006-08-18 | 445 | 445 | 445 | 445 | 3,000 | 1,483.33 |
| 2006-08-14 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2006-08-09 | 444 | 444 | 444 | 444 | 5,000 | 1,480 |
| 2006-08-08 | 425 | 425 | 425 | 425 | 2,000 | 1,416.67 |
| 2006-08-07 | 465 | 465 | 425 | 450 | 9,000 | 1,500 |
| 2006-08-04 | 470 | 475 | 470 | 475 | 2,000 | 1,583.33 |
| 2006-08-03 | 468 | 468 | 468 | 468 | 1,000 | 1,560 |
| 2006-08-02 | 460 | 460 | 460 | 460 | 3,000 | 1,533.33 |
| 2006-08-01 | 465 | 470 | 465 | 465 | 4,000 | 1,550 |
| 2006-07-28 | 499 | 499 | 499 | 499 | 1,000 | 1,663.33 |
| 2006-07-27 | 470 | 494 | 470 | 494 | 16,000 | 1,646.67 |
| 2006-07-26 | 448 | 460 | 448 | 460 | 6,000 | 1,533.33 |
| 2006-07-25 | 441 | 441 | 440 | 440 | 2,000 | 1,466.67 |
| 2006-07-18 | 441 | 441 | 441 | 441 | 2,000 | 1,470 |
| 2006-07-14 | 448 | 452 | 448 | 452 | 5,000 | 1,506.67 |
| 2006-07-13 | 446 | 446 | 446 | 446 | 1,000 | 1,486.67 |
| 2006-07-12 | 445 | 445 | 445 | 445 | 1,000 | 1,483.33 |
| 2006-07-06 | 433 | 433 | 433 | 433 | 6,000 | 1,443.33 |
| 2006-06-30 | 440 | 440 | 430 | 430 | 5,000 | 1,433.33 |
| 2006-06-28 | 438 | 438 | 438 | 438 | 2,000 | 1,460 |
| 2006-06-27 | 452 | 452 | 450 | 450 | 4,000 | 1,500 |
| 2006-06-26 | 457 | 457 | 452 | 452 | 4,000 | 1,506.67 |
| 2006-06-23 | 451 | 451 | 451 | 451 | 1,000 | 1,503.33 |
| 2006-06-13 | 440 | 450 | 440 | 450 | 2,000 | 1,500 |
| 2006-06-09 | 450 | 450 | 440 | 440 | 2,000 | 1,466.67 |
| 2006-06-07 | 460 | 475 | 450 | 450 | 7,000 | 1,500 |
| 2006-06-06 | 470 | 470 | 460 | 460 | 4,000 | 1,533.33 |
| 2006-06-02 | 475 | 475 | 470 | 470 | 4,000 | 1,566.67 |
| 2006-06-01 | 475 | 475 | 475 | 475 | 2,000 | 1,583.33 |
| 2006-05-31 | 480 | 480 | 470 | 470 | 6,000 | 1,566.67 |
| 2006-05-30 | 485 | 499 | 484 | 496 | 11,000 | 1,653.33 |
| 2006-05-29 | 485 | 485 | 485 | 485 | 1,000 | 1,616.67 |
| 2006-05-26 | 490 | 490 | 490 | 490 | 1,000 | 1,633.33 |
| 2006-05-23 | 491 | 491 | 490 | 490 | 4,000 | 1,633.33 |
| 2006-05-22 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2006-05-17 | 509 | 509 | 499 | 499 | 8,000 | 1,663.33 |
| 2006-05-16 | 521 | 521 | 490 | 490 | 11,000 | 1,633.33 |
| 2006-05-12 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 2006-05-11 | 535 | 535 | 530 | 530 | 3,000 | 1,766.67 |
| 2006-05-10 | 555 | 555 | 555 | 555 | 3,000 | 1,850 |
| 2006-05-01 | 550 | 550 | 550 | 550 | 3,000 | 1,833.33 |
| 2006-04-28 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 2006-04-26 | 605 | 605 | 600 | 600 | 3,000 | 2,000 |
| 2006-04-25 | 580 | 610 | 580 | 600 | 8,000 | 2,000 |
| 2006-04-21 | 575 | 575 | 517 | 517 | 7,000 | 1,723.33 |
| 2006-04-20 | 583 | 584 | 580 | 580 | 3,000 | 1,933.33 |
| 2006-04-19 | 580 | 590 | 580 | 590 | 4,000 | 1,966.67 |
| 2006-04-18 | 625 | 625 | 600 | 600 | 6,000 | 2,000 |
| 2006-04-17 | 657 | 657 | 618 | 628 | 14,000 | 2,093.33 |
| 2006-04-14 | 635 | 705 | 635 | 660 | 46,000 | 2,200 |
| 2006-04-13 | 600 | 635 | 600 | 635 | 32,000 | 2,116.67 |
| 2006-04-12 | 605 | 605 | 590 | 590 | 4,000 | 1,966.67 |
| 2006-04-11 | 615 | 615 | 571 | 615 | 20,000 | 2,050 |
| 2006-04-10 | 575 | 625 | 555 | 615 | 56,000 | 2,050 |
| 2006-04-07 | 546 | 555 | 546 | 552 | 36,000 | 1,840 |
| 2006-04-06 | 520 | 520 | 512 | 512 | 3,000 | 1,706.67 |
| 2006-04-05 | 547 | 550 | 537 | 550 | 6,000 | 1,833.33 |
| 2006-04-04 | 487 | 567 | 487 | 567 | 29,000 | 1,890 |
| 2006-03-27 | 481 | 481 | 481 | 481 | 2,000 | 1,603.33 |
| 2006-03-23 | 475 | 490 | 475 | 490 | 4,000 | 1,633.33 |
| 2006-03-22 | 490 | 490 | 490 | 490 | 1,000 | 1,633.33 |
| 2006-03-17 | 495 | 495 | 495 | 495 | 1,000 | 1,650 |
| 2006-03-16 | 505 | 505 | 500 | 500 | 5,000 | 1,666.67 |
| 2006-03-15 | 497 | 497 | 495 | 495 | 3,000 | 1,650 |
| 2006-03-14 | 490 | 498 | 490 | 495 | 11,000 | 1,650 |
| 2006-03-13 | 479 | 479 | 479 | 479 | 1,000 | 1,596.67 |
| 2006-03-10 | 479 | 479 | 479 | 479 | 1,000 | 1,596.67 |
| 2006-03-02 | 479 | 479 | 479 | 479 | 2,000 | 1,596.67 |
| 2006-02-28 | 479 | 479 | 479 | 479 | 1,000 | 1,596.67 |
| 2006-02-27 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2006-02-24 | 478 | 478 | 478 | 478 | 1,000 | 1,593.33 |
| 2006-02-20 | 488 | 488 | 488 | 488 | 4,000 | 1,626.67 |
| 2006-02-16 | 475 | 480 | 475 | 476 | 4,000 | 1,586.67 |
| 2006-02-15 | 476 | 476 | 476 | 476 | 1,000 | 1,586.67 |
| 2006-02-14 | 470 | 471 | 465 | 470 | 9,000 | 1,566.67 |
| 2006-02-13 | 485 | 498 | 480 | 480 | 6,000 | 1,600 |
| 2006-02-08 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2006-02-07 | 500 | 500 | 499 | 499 | 7,000 | 1,663.33 |
| 2006-02-06 | 500 | 501 | 500 | 500 | 6,000 | 1,666.67 |
| 2006-02-03 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2006-02-02 | 496 | 501 | 496 | 501 | 2,000 | 1,670 |
| 2006-02-01 | 490 | 501 | 490 | 501 | 2,000 | 1,670 |
| 2006-01-31 | 500 | 500 | 490 | 500 | 11,000 | 1,666.67 |
| 2006-01-30 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2006-01-27 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2006-01-25 | 500 | 500 | 500 | 500 | 4,000 | 1,666.67 |
| 2006-01-24 | 500 | 500 | 499 | 500 | 6,000 | 1,666.67 |
| 2006-01-23 | 492 | 504 | 492 | 495 | 3,000 | 1,650 |
| 2006-01-20 | 491 | 500 | 491 | 500 | 7,000 | 1,666.67 |
| 2006-01-19 | 490 | 500 | 490 | 500 | 9,000 | 1,666.67 |
| 2006-01-18 | 505 | 505 | 491 | 491 | 11,000 | 1,636.67 |
| 2006-01-17 | 508 | 508 | 507 | 507 | 10,000 | 1,690 |
| 2006-01-16 | 500 | 509 | 500 | 509 | 5,000 | 1,696.67 |
| 2006-01-13 | 502 | 502 | 498 | 498 | 3,000 | 1,660 |
| 2006-01-12 | 500 | 500 | 497 | 500 | 6,000 | 1,666.67 |
| 2006-01-11 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2006-01-10 | 501 | 506 | 498 | 498 | 17,000 | 1,660 |
| 2006-01-06 | 499 | 499 | 499 | 499 | 2,000 | 1,663.33 |
| 2006-01-05 | 499 | 503 | 498 | 503 | 7,000 | 1,676.67 |
| 2006-01-04 | 499 | 499 | 499 | 499 | 4,000 | 1,663.33 |
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
