2872 (株)セイヒョー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 341 | 341 | 341 | 341 | 1,000 | 1,136.67 |
| 2007-12-20 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2007-12-14 | 341 | 341 | 341 | 341 | 1,000 | 1,136.67 |
| 2007-12-13 | 336 | 336 | 336 | 336 | 1,000 | 1,120 |
| 2007-12-11 | 366 | 366 | 366 | 366 | 1,000 | 1,220 |
| 2007-12-06 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 2007-12-04 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2007-11-30 | 335 | 350 | 335 | 350 | 2,000 | 1,166.67 |
| 2007-11-27 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2007-11-22 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2007-11-12 | 369 | 369 | 369 | 369 | 1,000 | 1,230 |
| 2007-11-07 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2007-10-25 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2007-10-17 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2007-10-04 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2007-09-27 | 360 | 360 | 360 | 360 | 2,000 | 1,200 |
| 2007-09-10 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2007-09-07 | 350 | 350 | 350 | 350 | 5,000 | 1,166.67 |
| 2007-09-03 | 351 | 351 | 350 | 350 | 2,000 | 1,166.67 |
| 2007-08-30 | 359 | 361 | 355 | 355 | 9,000 | 1,183.33 |
| 2007-08-27 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2007-08-23 | 385 | 385 | 385 | 385 | 2,000 | 1,283.33 |
| 2007-08-21 | 385 | 385 | 385 | 385 | 1,000 | 1,283.33 |
| 2007-08-13 | 385 | 385 | 385 | 385 | 1,000 | 1,283.33 |
| 2007-08-07 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2007-08-06 | 396 | 396 | 395 | 395 | 2,000 | 1,316.67 |
| 2007-08-03 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2007-08-01 | 405 | 405 | 405 | 405 | 2,000 | 1,350 |
| 2007-07-31 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2007-07-30 | 404 | 404 | 404 | 404 | 1,000 | 1,346.67 |
| 2007-07-26 | 408 | 408 | 408 | 408 | 1,000 | 1,360 |
| 2007-07-24 | 402 | 402 | 402 | 402 | 1,000 | 1,340 |
| 2007-07-23 | 402 | 402 | 402 | 402 | 1,000 | 1,340 |
| 2007-07-19 | 403 | 403 | 403 | 403 | 1,000 | 1,343.33 |
| 2007-07-17 | 404 | 404 | 404 | 404 | 1,000 | 1,346.67 |
| 2007-07-11 | 414 | 414 | 414 | 414 | 1,000 | 1,380 |
| 2007-07-06 | 409 | 409 | 409 | 409 | 1,000 | 1,363.33 |
| 2007-07-05 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2007-06-25 | 417 | 417 | 417 | 417 | 3,000 | 1,390 |
| 2007-06-22 | 418 | 418 | 417 | 417 | 3,000 | 1,390 |
| 2007-06-18 | 417 | 417 | 417 | 417 | 1,000 | 1,390 |
| 2007-06-14 | 417 | 417 | 417 | 417 | 1,000 | 1,390 |
| 2007-06-12 | 415 | 415 | 415 | 415 | 2,000 | 1,383.33 |
| 2007-06-07 | 441 | 441 | 441 | 441 | 1,000 | 1,470 |
| 2007-06-05 | 415 | 415 | 414 | 415 | 4,000 | 1,383.33 |
| 2007-05-31 | 442 | 442 | 442 | 442 | 1,000 | 1,473.33 |
| 2007-05-30 | 427 | 427 | 427 | 427 | 1,000 | 1,423.33 |
| 2007-05-25 | 402 | 412 | 402 | 412 | 2,000 | 1,373.33 |
| 2007-05-24 | 402 | 402 | 402 | 402 | 1,000 | 1,340 |
| 2007-05-22 | 400 | 400 | 400 | 400 | 5,000 | 1,333.33 |
| 2007-05-21 | 404 | 404 | 404 | 404 | 1,000 | 1,346.67 |
| 2007-05-15 | 411 | 412 | 411 | 412 | 5,000 | 1,373.33 |
| 2007-05-14 | 437 | 437 | 437 | 437 | 1,000 | 1,456.67 |
| 2007-05-09 | 411 | 411 | 411 | 411 | 1,000 | 1,370 |
| 2007-05-08 | 406 | 406 | 406 | 406 | 1,000 | 1,353.33 |
| 2007-04-26 | 416 | 416 | 416 | 416 | 1,000 | 1,386.67 |
| 2007-04-24 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2007-04-20 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2007-04-19 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2007-04-17 | 413 | 413 | 413 | 413 | 1,000 | 1,376.67 |
| 2007-04-09 | 418 | 418 | 418 | 418 | 2,000 | 1,393.33 |
| 2007-03-28 | 428 | 428 | 424 | 428 | 5,000 | 1,426.67 |
| 2007-03-27 | 443 | 443 | 443 | 443 | 1,000 | 1,476.67 |
| 2007-03-26 | 444 | 444 | 443 | 444 | 3,000 | 1,480 |
| 2007-03-23 | 444 | 444 | 444 | 444 | 2,000 | 1,480 |
| 2007-03-22 | 442 | 442 | 442 | 442 | 1,000 | 1,473.33 |
| 2007-03-20 | 442 | 442 | 442 | 442 | 7,000 | 1,473.33 |
| 2007-03-19 | 442 | 442 | 442 | 442 | 1,000 | 1,473.33 |
| 2007-03-16 | 443 | 443 | 443 | 443 | 1,000 | 1,476.67 |
| 2007-03-15 | 441 | 442 | 441 | 442 | 2,000 | 1,473.33 |
| 2007-03-13 | 450 | 450 | 450 | 450 | 2,000 | 1,500 |
| 2007-03-09 | 455 | 455 | 455 | 455 | 7,000 | 1,516.67 |
| 2007-03-05 | 440 | 460 | 440 | 460 | 3,000 | 1,533.33 |
| 2007-03-02 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2007-02-26 | 448 | 448 | 446 | 446 | 8,000 | 1,486.67 |
| 2007-02-23 | 448 | 448 | 443 | 443 | 2,000 | 1,476.67 |
| 2007-02-21 | 448 | 448 | 448 | 448 | 1,000 | 1,493.33 |
| 2007-02-19 | 427 | 437 | 427 | 437 | 5,000 | 1,456.67 |
| 2007-02-16 | 448 | 448 | 445 | 445 | 5,000 | 1,483.33 |
| 2007-02-15 | 448 | 448 | 448 | 448 | 5,000 | 1,493.33 |
| 2007-02-14 | 448 | 448 | 448 | 448 | 3,000 | 1,493.33 |
| 2007-02-09 | 448 | 448 | 448 | 448 | 1,000 | 1,493.33 |
| 2007-02-08 | 425 | 435 | 425 | 435 | 6,000 | 1,450 |
| 2007-02-07 | 420 | 421 | 420 | 421 | 2,000 | 1,403.33 |
| 2007-02-06 | 400 | 420 | 400 | 420 | 5,000 | 1,400 |
| 2007-02-05 | 408 | 408 | 408 | 408 | 1,000 | 1,360 |
| 2007-02-02 | 398 | 403 | 398 | 403 | 3,000 | 1,343.33 |
| 2007-02-01 | 404 | 404 | 399 | 399 | 8,000 | 1,330 |
| 2007-01-31 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2007-01-29 | 401 | 401 | 401 | 401 | 7,000 | 1,336.67 |
| 2007-01-26 | 404 | 404 | 404 | 404 | 3,000 | 1,346.67 |
| 2007-01-25 | 408 | 408 | 404 | 404 | 2,000 | 1,346.67 |
| 2007-01-23 | 405 | 405 | 401 | 401 | 3,000 | 1,336.67 |
| 2007-01-16 | 410 | 415 | 410 | 415 | 3,000 | 1,383.33 |
| 2007-01-15 | 406 | 411 | 406 | 411 | 2,000 | 1,370 |
| 2007-01-12 | 401 | 401 | 401 | 401 | 2,000 | 1,336.67 |
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
