2872 (株)セイヒョー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 184 | 184 | 184 | 184 | 1,000 | 613.33 |
| 2009-12-28 | 177 | 180 | 177 | 180 | 2,000 | 600 |
| 2009-12-25 | 167 | 172 | 167 | 172 | 3,000 | 573.33 |
| 2009-12-16 | 166 | 166 | 166 | 166 | 1,000 | 553.33 |
| 2009-12-10 | 167 | 167 | 167 | 167 | 2,000 | 556.67 |
| 2009-12-09 | 167 | 167 | 167 | 167 | 1,000 | 556.67 |
| 2009-12-08 | 168 | 168 | 167 | 167 | 3,000 | 556.67 |
| 2009-12-07 | 168 | 168 | 168 | 168 | 1,000 | 560 |
| 2009-12-04 | 167 | 167 | 167 | 167 | 1,000 | 556.67 |
| 2009-12-03 | 167 | 167 | 167 | 167 | 20,000 | 556.67 |
| 2009-11-17 | 165 | 165 | 162 | 162 | 3,000 | 540 |
| 2009-11-02 | 170 | 170 | 170 | 170 | 1,000 | 566.67 |
| 2009-10-30 | 170 | 170 | 170 | 170 | 3,000 | 566.67 |
| 2009-10-23 | 175 | 175 | 175 | 175 | 1,000 | 583.33 |
| 2009-10-19 | 175 | 175 | 175 | 175 | 1,000 | 583.33 |
| 2009-10-14 | 175 | 175 | 175 | 175 | 1,000 | 583.33 |
| 2009-10-13 | 180 | 180 | 180 | 180 | 5,000 | 600 |
| 2009-10-09 | 177 | 177 | 177 | 177 | 1,000 | 590 |
| 2009-10-08 | 167 | 167 | 167 | 167 | 1,000 | 556.67 |
| 2009-10-06 | 172 | 172 | 172 | 172 | 1,000 | 573.33 |
| 2009-10-05 | 172 | 172 | 172 | 172 | 1,000 | 573.33 |
| 2009-10-02 | 172 | 172 | 172 | 172 | 1,000 | 573.33 |
| 2009-09-29 | 175 | 175 | 175 | 175 | 1,000 | 583.33 |
| 2009-09-25 | 180 | 180 | 180 | 180 | 2,000 | 600 |
| 2009-09-24 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 2009-09-14 | 184 | 185 | 184 | 185 | 5,000 | 616.67 |
| 2009-09-01 | 185 | 185 | 185 | 185 | 2,000 | 616.67 |
| 2009-08-19 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2009-08-05 | 182 | 182 | 182 | 182 | 1,000 | 606.67 |
| 2009-08-04 | 182 | 182 | 182 | 182 | 1,000 | 606.67 |
| 2009-07-28 | 182 | 182 | 182 | 182 | 1,000 | 606.67 |
| 2009-07-27 | 195 | 195 | 182 | 182 | 5,000 | 606.67 |
| 2009-07-24 | 205 | 205 | 205 | 205 | 1,000 | 683.33 |
| 2009-07-13 | 208 | 208 | 208 | 208 | 2,000 | 693.33 |
| 2009-07-10 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2009-07-01 | 215 | 220 | 215 | 220 | 3,000 | 733.33 |
| 2009-06-30 | 195 | 200 | 195 | 200 | 2,000 | 666.67 |
| 2009-06-29 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2009-06-26 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2009-06-23 | 175 | 175 | 175 | 175 | 2,000 | 583.33 |
| 2009-06-22 | 171 | 171 | 171 | 171 | 2,000 | 570 |
| 2009-06-15 | 166 | 166 | 166 | 166 | 2,000 | 553.33 |
| 2009-05-28 | 170 | 175 | 170 | 175 | 2,000 | 583.33 |
| 2009-05-27 | 185 | 185 | 185 | 185 | 1,000 | 616.67 |
| 2009-05-11 | 173 | 173 | 173 | 173 | 1,000 | 576.67 |
| 2009-04-24 | 170 | 170 | 170 | 170 | 1,000 | 566.67 |
| 2009-04-06 | 170 | 170 | 170 | 170 | 1,000 | 566.67 |
| 2009-04-02 | 165 | 165 | 165 | 165 | 1,000 | 550 |
| 2009-04-01 | 165 | 166 | 165 | 166 | 4,000 | 553.33 |
| 2009-03-27 | 177 | 177 | 177 | 177 | 1,000 | 590 |
| 2009-03-26 | 172 | 172 | 172 | 172 | 1,000 | 573.33 |
| 2009-03-25 | 172 | 177 | 172 | 177 | 3,000 | 590 |
| 2009-03-24 | 185 | 185 | 185 | 185 | 2,000 | 616.67 |
| 2009-03-19 | 180 | 185 | 180 | 185 | 4,000 | 616.67 |
| 2009-03-18 | 165 | 168 | 165 | 168 | 2,000 | 560 |
| 2009-03-12 | 171 | 184 | 170 | 184 | 4,000 | 613.33 |
| 2009-03-10 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 2009-03-09 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2009-03-02 | 191 | 191 | 191 | 191 | 1,000 | 636.67 |
| 2009-02-27 | 208 | 213 | 208 | 213 | 2,000 | 710 |
| 2009-02-25 | 218 | 218 | 218 | 218 | 3,000 | 726.67 |
| 2009-02-19 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2009-02-05 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2009-02-02 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2009-01-30 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2009-01-29 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2009-01-28 | 260 | 260 | 260 | 260 | 6,000 | 866.67 |
| 2009-01-27 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 2009-01-07 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
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
