1. HOME >
  2. 株価時系列 >
  3. 2872 >
  4. 2013年

2872 (株)セイヒョー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301981981981982,000660
2013-12-2519519619319314,000643.33
2013-12-2419519519519510,000650
2013-12-201991991981984,000660
2013-12-191971971961962,000653.33
2013-12-1819520019520016,000666.67
2013-12-172062062062062,000686.67
2013-12-162082082062068,000686.67
2013-12-122112192112195,000730
2013-12-112112112112112,000703.33
2013-12-102172172092092,000696.67
2013-12-062102152102152,000716.67
2013-12-052062062062061,000686.67
2013-12-042072082072083,000693.33
2013-12-032042092042079,000690
2013-12-022012011992008,000666.67
2013-11-282002012002015,000670
2013-11-272002022002026,000673.33
2013-11-262042042042041,000680
2013-11-252082082082082,000693.33
2013-11-222032032032031,000676.67
2013-11-212072072012015,000670
2013-11-202072072012013,000670
2013-11-192082082082083,000693.33
2013-11-182012092012094,000696.67
2013-11-152032032032033,000676.67
2013-11-142062102022038,000676.67
2013-11-1321221220020011,000666.67
2013-11-122042042042044,000680
2013-11-112152152072074,000690
2013-11-082152172092104,000700
2013-11-072322322302304,000766.67
2013-11-062132172132173,000723.33
2013-11-052152152102134,000710
2013-11-0121822021021022,000700
2013-10-3126026021721762,000723.33
2013-10-30282311261268196,000893.33
2013-10-29205242201242112,000806.67
2013-10-281991991921923,000640
2013-10-251942041941947,000646.67
2013-10-231941941941941,000646.67
2013-10-211921961921962,000653.33
2013-10-181941961941962,000653.33
2013-10-171921921911912,000636.67
2013-10-161911941911942,000646.67
2013-10-152082081911949,000646.67
2013-10-111952001901958,000650
2013-10-102012012012011,000670
2013-10-091981981981981,000660
2013-10-081851951851955,000650
2013-10-041911951911953,000650
2013-10-031911911911912,000636.67
2013-10-0219519518819210,000640
2013-10-011931931911916,000636.67
2013-09-271981981941942,000646.67
2013-09-2619920419419411,000646.67
2013-09-252002011952016,000670
2013-09-241951951931939,000643.33
2013-09-201941941881935,000643.33
2013-09-1919419418918912,000630
2013-09-181961991951996,000663.33
2013-09-171971991961995,000663.33
2013-09-131981981981981,000660
2013-09-1221221219619817,000660
2013-09-1120220619620617,000686.67
2013-09-102102102052108,000700
2013-09-091982061982062,000686.67
2013-09-062152152042048,000680
2013-09-052202202072075,000690
2013-09-0420022219522214,000740
2013-09-0320221020220411,000680
2013-09-021972001972005,000666.67
2013-08-302002021982028,000673.33
2013-08-292052052002007,000666.67
2013-08-282122122052057,000683.33
2013-08-272162162092099,000696.67
2013-08-2322723022623013,000766.67
2013-08-2223923922223115,000770
2013-08-212432432432431,000810
2013-08-2024624724424411,000813.33
2013-08-1924524524224213,000806.67
2013-08-1625225325125310,000843.33
2013-08-1526626625125720,000856.67
2013-08-1427927925626352,000876.67
2013-08-1329229227528013,000933.33
2013-08-1229729728029528,000983.33
2013-08-0926730026526549,000883.33
2013-08-0830430425425466,000846.67
2013-08-07363390298304252,0001,013.33
2013-08-0626034726034784,0001,156.67
2013-08-0527429325526746,000890
2013-08-0223327723326658,000886.67
2013-08-012202272202275,000756.67
2013-07-3123023222022015,000733.33
2013-07-3021422820921752,000723.33
2013-07-2927127224624612,000820
2013-07-2626426926026914,000896.67
2013-07-2528528528028211,000940
2013-07-2427728227528215,000940
2013-07-232982982902904,000966.67
2013-07-222962962922924,000973.33
2013-07-1929629829329325,000976.67
2013-07-1833033029130550,0001,016.67
2013-07-1734635633134364,0001,143.33
2013-07-16415485370378317,0001,260
2013-07-12405405401405245,0001,350
2013-07-1132532532532528,0001,083.33
2013-07-1020824520824548,000816.67
2013-07-0917120016819543,000650
2013-07-0815017315017310,000576.67
2013-07-051501501501501,000500
2013-07-031551551551551,000516.67
2013-07-011501501501502,000500
2013-06-261511511511511,000503.33
2013-06-251591591571572,000523.33
2013-06-211581581581581,000526.67
2013-06-201631631631631,000543.33
2013-06-131601601601601,000533.33
2013-06-111521521521521,000506.67
2013-06-071601601601601,000533.33
2013-06-041681681681681,000560
2013-06-031711711711711,000570
2013-05-311751751751751,000583.33
2013-05-301791791791791,000596.67
2013-05-281731731711714,000570
2013-05-271761761761761,000586.67
2013-05-241871871871871,000623.33
2013-05-231851851801806,000600
2013-05-201941941861863,000620
2013-05-171861861861865,000620
2013-05-1617117617117610,000586.67
2013-05-1517817817117112,000570
2013-05-1317718017717920,000596.67
2013-05-1021521517518731,000623.33
2013-05-0921521520121534,000716.67
2013-05-081621741621654,000550
2013-05-071651651651651,000550
2013-05-021601601601602,000533.33
2013-05-011681681601658,000550
2013-04-301671671671673,000556.67
2013-04-261741741731732,000576.67
2013-04-251711711691693,000563.33
2013-04-241701701701702,000566.67
2013-04-231721721701703,000566.67
2013-04-221741741741742,000580
2013-04-191701701691697,000563.33
2013-04-171791791791792,000596.67
2013-04-1617117416317411,000580
2013-04-1520820817818139,000603.33
2013-04-1215920915920957,000696.67
2013-04-101591591591591,000530
2013-04-091591591591591,000530
2013-04-051591591591591,000530
2013-04-021541541541541,000513.33
2013-03-281541541541541,000513.33
2013-03-261511511511511,000503.33
2013-03-251581581511514,000503.33
2013-03-221531531531532,000510
2013-03-211561561561562,000520
2013-03-191611611561564,000520
2013-03-1815016115015426,000513.33
2013-03-1516917016917010,000566.67
2013-03-141491491491491,000496.67
2013-03-131481481481482,000493.33
2013-03-121581581481482,000493.33
2013-03-1115215215215212,000506.67
2013-03-071431431431431,000476.67
2013-03-061451481441485,000493.33
2013-03-041501501501501,000500
2013-03-011491491491491,000496.67
2013-02-251641641641641,000546.67
2013-02-221581581581581,000526.67
2013-02-211611611611613,000536.67
2013-02-2015516315516113,000536.67
2013-02-181481481481481,000493.33
2013-02-151531531481486,000493.33
2013-02-141541541531538,000510
2013-02-1315715715415411,000513.33
2013-02-1216016215715714,000523.33
2013-02-081571571571574,000523.33
2013-02-071581581541548,000513.33
2013-02-061631631571589,000526.67
2013-02-0516816816116413,000546.67
2013-02-041701701681687,000560
2013-02-011731731701707,000566.67
2013-01-3117617616817317,000576.67
2013-01-3017717717017715,000590
2013-01-2918218217117717,000590
2013-01-2817217817017718,000590
2013-01-2518018016216723,000556.67
2013-01-2418218217618110,000603.33
2013-01-231801801761778,000590
2013-01-2218018518018410,000613.33
2013-01-2117618017518020,000600
2013-01-1816417816417633,000586.67
2013-01-1715516415116473,000546.67
2013-01-1615516415316429,000546.67
2013-01-1515016014915161,000503.33
2013-01-1113313312813314,000443.33
2013-01-101331331301304,000433.33
2013-01-091331331331335,000443.33
2013-01-081261331261334,000443.33
2013-01-071241301241307,000433.33
2013-01-0411912111912112,000403.33

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