2872 (株)セイヒョー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 144 | 146 | 144 | 146 | 7,000 | 486.67 |
| 2010-12-24 | 148 | 148 | 148 | 148 | 2,000 | 493.33 |
| 2010-12-21 | 148 | 148 | 148 | 148 | 1,000 | 493.33 |
| 2010-12-20 | 146 | 148 | 144 | 144 | 8,000 | 480 |
| 2010-12-17 | 143 | 144 | 143 | 144 | 17,000 | 480 |
| 2010-12-16 | 151 | 151 | 151 | 151 | 1,000 | 503.33 |
| 2010-12-15 | 151 | 151 | 148 | 148 | 2,000 | 493.33 |
| 2010-12-13 | 156 | 156 | 156 | 156 | 2,000 | 520 |
| 2010-12-06 | 151 | 151 | 151 | 151 | 1,000 | 503.33 |
| 2010-11-26 | 145 | 150 | 145 | 150 | 7,000 | 500 |
| 2010-11-25 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2010-11-10 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2010-10-25 | 150 | 150 | 150 | 150 | 2,000 | 500 |
| 2010-10-22 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 2010-10-20 | 145 | 150 | 145 | 150 | 8,000 | 500 |
| 2010-10-19 | 146 | 146 | 146 | 146 | 3,000 | 486.67 |
| 2010-10-15 | 150 | 150 | 150 | 150 | 5,000 | 500 |
| 2010-10-14 | 154 | 154 | 153 | 153 | 2,000 | 510 |
| 2010-10-13 | 161 | 161 | 156 | 156 | 2,000 | 520 |
| 2010-10-01 | 170 | 170 | 170 | 170 | 1,000 | 566.67 |
| 2010-09-28 | 179 | 179 | 179 | 179 | 1,000 | 596.67 |
| 2010-09-27 | 179 | 179 | 179 | 179 | 1,000 | 596.67 |
| 2010-09-22 | 166 | 166 | 166 | 166 | 1,000 | 553.33 |
| 2010-09-13 | 171 | 171 | 171 | 171 | 1,000 | 570 |
| 2010-09-10 | 176 | 176 | 176 | 176 | 1,000 | 586.67 |
| 2010-09-07 | 175 | 175 | 175 | 175 | 1,000 | 583.33 |
| 2010-09-01 | 178 | 178 | 178 | 178 | 1,000 | 593.33 |
| 2010-08-31 | 179 | 179 | 179 | 179 | 1,000 | 596.67 |
| 2010-08-25 | 181 | 181 | 181 | 181 | 2,000 | 603.33 |
| 2010-08-17 | 181 | 181 | 181 | 181 | 1,000 | 603.33 |
| 2010-08-06 | 181 | 181 | 180 | 180 | 6,000 | 600 |
| 2010-08-05 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 2010-07-27 | 175 | 175 | 175 | 175 | 2,000 | 583.33 |
| 2010-07-26 | 177 | 177 | 177 | 177 | 3,000 | 590 |
| 2010-07-23 | 176 | 176 | 176 | 176 | 2,000 | 586.67 |
| 2010-07-20 | 176 | 176 | 176 | 176 | 1,000 | 586.67 |
| 2010-07-09 | 180 | 180 | 180 | 180 | 2,000 | 600 |
| 2010-06-16 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 2010-06-10 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2010-06-08 | 181 | 181 | 181 | 181 | 1,000 | 603.33 |
| 2010-06-04 | 171 | 176 | 171 | 176 | 2,000 | 586.67 |
| 2010-06-03 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 2010-05-26 | 178 | 178 | 178 | 178 | 1,000 | 593.33 |
| 2010-05-25 | 188 | 188 | 188 | 188 | 1,000 | 626.67 |
| 2010-05-12 | 188 | 188 | 188 | 188 | 1,000 | 626.67 |
| 2010-05-11 | 183 | 183 | 183 | 183 | 1,000 | 610 |
| 2010-05-10 | 193 | 193 | 193 | 193 | 1,000 | 643.33 |
| 2010-04-23 | 192 | 192 | 192 | 192 | 1,000 | 640 |
| 2010-04-13 | 194 | 194 | 192 | 192 | 12,000 | 640 |
| 2010-04-12 | 186 | 188 | 186 | 188 | 8,000 | 626.67 |
| 2010-04-09 | 191 | 191 | 191 | 191 | 1,000 | 636.67 |
| 2010-04-08 | 191 | 191 | 191 | 191 | 1,000 | 636.67 |
| 2010-04-05 | 185 | 186 | 185 | 186 | 3,000 | 620 |
| 2010-04-02 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2010-03-25 | 185 | 185 | 185 | 185 | 1,000 | 616.67 |
| 2010-03-23 | 185 | 185 | 185 | 185 | 4,000 | 616.67 |
| 2010-03-16 | 185 | 185 | 185 | 185 | 1,000 | 616.67 |
| 2010-03-09 | 185 | 185 | 185 | 185 | 3,000 | 616.67 |
| 2010-03-08 | 190 | 190 | 190 | 190 | 3,000 | 633.33 |
| 2010-03-05 | 185 | 185 | 185 | 185 | 3,000 | 616.67 |
| 2010-03-04 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2010-03-03 | 190 | 195 | 190 | 195 | 3,000 | 650 |
| 2010-02-26 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2010-02-25 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2010-02-22 | 190 | 190 | 190 | 190 | 3,000 | 633.33 |
| 2010-02-18 | 190 | 190 | 185 | 185 | 6,000 | 616.67 |
| 2010-02-17 | 198 | 198 | 198 | 198 | 1,000 | 660 |
| 2010-01-27 | 188 | 188 | 188 | 188 | 1,000 | 626.67 |
| 2010-01-25 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
| 2010-01-15 | 188 | 188 | 184 | 184 | 4,000 | 613.33 |
| 2010-01-12 | 184 | 184 | 184 | 184 | 1,000 | 613.33 |
| 2010-01-08 | 199 | 199 | 199 | 199 | 1,000 | 663.33 |
| 2010-01-06 | 179 | 179 | 179 | 179 | 1,000 | 596.67 |
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
