2872 (株)セイヒョー の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-292802802802801,000933.33
2008-12-2227027027027021,000900
2008-12-192702702702702,000900
2008-12-182712712702703,000900
2008-12-172802802802803,000933.33
2008-12-112702702702702,000900
2008-12-102902902902902,000966.67
2008-12-082902902902905,000966.67
2008-11-263003002902903,000966.67
2008-11-252802802802803,000933.33
2008-11-212702702702701,000900
2008-11-192702702702702,000900
2008-11-122602602602603,000866.67
2008-11-052602602602601,000866.67
2008-10-312592592592591,000863.33
2008-10-302502502502504,000833.33
2008-10-282262262262261,000753.33
2008-10-272312312312311,000770
2008-10-162202202202201,000733.33
2008-10-101811811811812,000603.33
2008-10-091921921901905,000633.33
2008-10-082102102002005,000666.67
2008-10-062502502502501,000833.33
2008-10-032592602502604,000866.67
2008-09-252992992992992,000996.67
2008-09-223003003003003,0001,000
2008-09-113393393393393,0001,130
2008-09-102602652602652,000883.33
2008-09-043003003003003,0001,000
2008-08-293003003003001,0001,000
2008-08-253003003003003,0001,000
2008-07-303033033033031,0001,010
2008-07-292982982982982,000993.33
2008-07-152852852852851,000950
2008-07-112942942942941,000980
2008-07-012902902902901,000966.67
2008-06-263053103003005,0001,000
2008-06-132952952952951,000983.33
2008-06-122952952952953,000983.33
2008-06-112952952952951,000983.33
2008-06-103003003003001,0001,000
2008-06-093053053053051,0001,016.67
2008-05-233183183183182,0001,060
2008-05-073193193193192,0001,063.33
2008-05-023173173173171,0001,056.67
2008-04-253193193193192,0001,063.33
2008-04-223203203203204,0001,066.67
2008-04-163143143143142,0001,046.67
2008-04-153153393153392,0001,130
2008-03-273403403403401,0001,133.33
2008-02-253393393393391,0001,130
2008-02-073403403403402,0001,133.33
2008-02-063453453403403,0001,133.33
2008-01-293403403403401,0001,133.33
2008-01-253473473473471,0001,156.67
2008-01-153063333063332,0001,110
2008-01-043613613613611,0001,203.33

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