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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2008-12-22 | 270 | 270 | 270 | 270 | 21,000 | 900 |
| 2008-12-19 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 2008-12-18 | 271 | 271 | 270 | 270 | 3,000 | 900 |
| 2008-12-17 | 280 | 280 | 280 | 280 | 3,000 | 933.33 |
| 2008-12-11 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 2008-12-10 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2008-12-08 | 290 | 290 | 290 | 290 | 5,000 | 966.67 |
| 2008-11-26 | 300 | 300 | 290 | 290 | 3,000 | 966.67 |
| 2008-11-25 | 280 | 280 | 280 | 280 | 3,000 | 933.33 |
| 2008-11-21 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2008-11-19 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 2008-11-12 | 260 | 260 | 260 | 260 | 3,000 | 866.67 |
| 2008-11-05 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2008-10-31 | 259 | 259 | 259 | 259 | 1,000 | 863.33 |
| 2008-10-30 | 250 | 250 | 250 | 250 | 4,000 | 833.33 |
| 2008-10-28 | 226 | 226 | 226 | 226 | 1,000 | 753.33 |
| 2008-10-27 | 231 | 231 | 231 | 231 | 1,000 | 770 |
| 2008-10-16 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2008-10-10 | 181 | 181 | 181 | 181 | 2,000 | 603.33 |
| 2008-10-09 | 192 | 192 | 190 | 190 | 5,000 | 633.33 |
| 2008-10-08 | 210 | 210 | 200 | 200 | 5,000 | 666.67 |
| 2008-10-06 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2008-10-03 | 259 | 260 | 250 | 260 | 4,000 | 866.67 |
| 2008-09-25 | 299 | 299 | 299 | 299 | 2,000 | 996.67 |
| 2008-09-22 | 300 | 300 | 300 | 300 | 3,000 | 1,000 |
| 2008-09-11 | 339 | 339 | 339 | 339 | 3,000 | 1,130 |
| 2008-09-10 | 260 | 265 | 260 | 265 | 2,000 | 883.33 |
| 2008-09-04 | 300 | 300 | 300 | 300 | 3,000 | 1,000 |
| 2008-08-29 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2008-08-25 | 300 | 300 | 300 | 300 | 3,000 | 1,000 |
| 2008-07-30 | 303 | 303 | 303 | 303 | 1,000 | 1,010 |
| 2008-07-29 | 298 | 298 | 298 | 298 | 2,000 | 993.33 |
| 2008-07-15 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2008-07-11 | 294 | 294 | 294 | 294 | 1,000 | 980 |
| 2008-07-01 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2008-06-26 | 305 | 310 | 300 | 300 | 5,000 | 1,000 |
| 2008-06-13 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2008-06-12 | 295 | 295 | 295 | 295 | 3,000 | 983.33 |
| 2008-06-11 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2008-06-10 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2008-06-09 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
| 2008-05-23 | 318 | 318 | 318 | 318 | 2,000 | 1,060 |
| 2008-05-07 | 319 | 319 | 319 | 319 | 2,000 | 1,063.33 |
| 2008-05-02 | 317 | 317 | 317 | 317 | 1,000 | 1,056.67 |
| 2008-04-25 | 319 | 319 | 319 | 319 | 2,000 | 1,063.33 |
| 2008-04-22 | 320 | 320 | 320 | 320 | 4,000 | 1,066.67 |
| 2008-04-16 | 314 | 314 | 314 | 314 | 2,000 | 1,046.67 |
| 2008-04-15 | 315 | 339 | 315 | 339 | 2,000 | 1,130 |
| 2008-03-27 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2008-02-25 | 339 | 339 | 339 | 339 | 1,000 | 1,130 |
| 2008-02-07 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 2008-02-06 | 345 | 345 | 340 | 340 | 3,000 | 1,133.33 |
| 2008-01-29 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2008-01-25 | 347 | 347 | 347 | 347 | 1,000 | 1,156.67 |
| 2008-01-15 | 306 | 333 | 306 | 333 | 2,000 | 1,110 |
| 2008-01-04 | 361 | 361 | 361 | 361 | 1,000 | 1,203.33 |
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
