2872 (株)セイヒョー の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-22 | 144 | 144 | 144 | 144 | 2,000 | 480 |
| 2011-12-13 | 144 | 144 | 144 | 144 | 2,000 | 480 |
| 2011-12-12 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2011-12-08 | 134 | 139 | 134 | 135 | 6,000 | 450 |
| 2011-11-30 | 144 | 144 | 144 | 144 | 1,000 | 480 |
| 2011-11-25 | 144 | 144 | 144 | 144 | 1,000 | 480 |
| 2011-10-25 | 144 | 144 | 144 | 144 | 1,000 | 480 |
| 2011-10-19 | 144 | 144 | 144 | 144 | 1,000 | 480 |
| 2011-10-17 | 135 | 135 | 135 | 135 | 2,000 | 450 |
| 2011-10-05 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2011-10-03 | 135 | 135 | 135 | 135 | 2,000 | 450 |
| 2011-09-26 | 144 | 144 | 144 | 144 | 1,000 | 480 |
| 2011-09-16 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2011-09-05 | 145 | 145 | 145 | 145 | 2,000 | 483.33 |
| 2011-08-31 | 141 | 141 | 141 | 141 | 1,000 | 470 |
| 2011-08-30 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2011-08-26 | 144 | 144 | 144 | 144 | 2,000 | 480 |
| 2011-08-24 | 140 | 140 | 140 | 140 | 3,000 | 466.67 |
| 2011-08-23 | 140 | 140 | 140 | 140 | 2,000 | 466.67 |
| 2011-08-17 | 142 | 142 | 142 | 142 | 1,000 | 473.33 |
| 2011-08-16 | 141 | 145 | 141 | 145 | 3,000 | 483.33 |
| 2011-08-10 | 140 | 140 | 140 | 140 | 3,000 | 466.67 |
| 2011-08-04 | 141 | 141 | 138 | 138 | 5,000 | 460 |
| 2011-07-28 | 141 | 141 | 141 | 141 | 2,000 | 470 |
| 2011-07-27 | 142 | 142 | 142 | 142 | 1,000 | 473.33 |
| 2011-07-26 | 147 | 147 | 147 | 147 | 1,000 | 490 |
| 2011-07-25 | 145 | 145 | 145 | 145 | 1,000 | 483.33 |
| 2011-07-22 | 143 | 143 | 143 | 143 | 2,000 | 476.67 |
| 2011-07-20 | 141 | 141 | 141 | 141 | 1,000 | 470 |
| 2011-07-15 | 149 | 149 | 141 | 141 | 4,000 | 470 |
| 2011-07-14 | 160 | 160 | 159 | 159 | 3,000 | 530 |
| 2011-07-08 | 162 | 162 | 162 | 162 | 1,000 | 540 |
| 2011-07-07 | 162 | 162 | 162 | 162 | 1,000 | 540 |
| 2011-07-05 | 157 | 160 | 157 | 160 | 3,000 | 533.33 |
| 2011-07-04 | 150 | 152 | 147 | 147 | 4,000 | 490 |
| 2011-06-29 | 143 | 145 | 143 | 145 | 4,000 | 483.33 |
| 2011-06-24 | 141 | 141 | 141 | 141 | 1,000 | 470 |
| 2011-06-23 | 145 | 145 | 141 | 141 | 4,000 | 470 |
| 2011-06-13 | 144 | 144 | 144 | 144 | 1,000 | 480 |
| 2011-06-02 | 140 | 140 | 140 | 140 | 4,000 | 466.67 |
| 2011-05-26 | 145 | 145 | 145 | 145 | 1,000 | 483.33 |
| 2011-05-25 | 140 | 140 | 140 | 140 | 3,000 | 466.67 |
| 2011-05-17 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2011-05-12 | 148 | 148 | 148 | 148 | 1,000 | 493.33 |
| 2011-05-11 | 143 | 143 | 143 | 143 | 2,000 | 476.67 |
| 2011-05-10 | 143 | 143 | 143 | 143 | 1,000 | 476.67 |
| 2011-04-26 | 143 | 143 | 139 | 139 | 2,000 | 463.33 |
| 2011-04-20 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2011-04-07 | 141 | 141 | 141 | 141 | 1,000 | 470 |
| 2011-04-06 | 138 | 138 | 138 | 138 | 1,000 | 460 |
| 2011-03-29 | 143 | 143 | 143 | 143 | 1,000 | 476.67 |
| 2011-03-28 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2011-03-24 | 140 | 140 | 140 | 140 | 2,000 | 466.67 |
| 2011-03-23 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2011-03-09 | 140 | 140 | 140 | 140 | 1,000 | 466.67 |
| 2011-03-07 | 144 | 144 | 144 | 144 | 1,000 | 480 |
| 2011-03-02 | 144 | 144 | 144 | 144 | 1,000 | 480 |
| 2011-02-28 | 144 | 144 | 144 | 144 | 2,000 | 480 |
| 2011-02-22 | 146 | 146 | 146 | 146 | 1,000 | 486.67 |
| 2011-02-21 | 144 | 146 | 144 | 146 | 2,000 | 486.67 |
| 2011-02-18 | 143 | 143 | 143 | 143 | 3,000 | 476.67 |
| 2011-02-10 | 145 | 145 | 145 | 145 | 1,000 | 483.33 |
| 2011-02-09 | 148 | 148 | 148 | 148 | 1,000 | 493.33 |
| 2011-02-02 | 147 | 148 | 147 | 147 | 3,000 | 490 |
| 2011-02-01 | 144 | 144 | 144 | 144 | 1,000 | 480 |
| 2011-01-21 | 149 | 149 | 149 | 149 | 1,000 | 496.67 |
| 2011-01-19 | 149 | 149 | 149 | 149 | 1,000 | 496.67 |
| 2011-01-13 | 149 | 149 | 149 | 149 | 1,000 | 496.67 |
| 2011-01-11 | 147 | 147 | 147 | 147 | 3,000 | 490 |
| 2011-01-06 | 146 | 146 | 146 | 146 | 1,000 | 486.67 |
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
