1. HOME >
  2. 株価時系列 >
  3. 2872 >
  4. 2014年

2872 (株)セイヒョー の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302752792712739,000910
2014-12-292722722712712,000903.33
2014-12-252752752742744,000913.33
2014-12-2426927626727613,000920
2014-12-2227327326526815,000893.33
2014-12-1927627726526911,000896.67
2014-12-182612632612632,000876.67
2014-12-172612612612612,000870
2014-12-162702702632647,000880
2014-12-152732752712714,000903.33
2014-12-122742742742741,000913.33
2014-12-112752762752766,000920
2014-12-102732772732777,000923.33
2014-12-092802802732733,000910
2014-12-052872872722723,000906.67
2014-12-0428828827027015,000900
2014-12-032702802702807,000933.33
2014-12-022682702682704,000900
2014-12-012682682682682,000893.33
2014-11-282642642622646,000880
2014-11-272602602572573,000856.67
2014-11-262602602602601,000866.67
2014-11-252572582572584,000860
2014-11-212542542542541,000846.67
2014-11-202572572532532,000843.33
2014-11-192532552532553,000850
2014-11-182532542532534,000843.33
2014-11-142572572572571,000856.67
2014-11-132522532522532,000843.33
2014-11-122512512512511,000836.67
2014-11-112542542512514,000836.67
2014-11-102532532532532,000843.33
2014-11-062552552532534,000843.33
2014-11-052542552542554,000850
2014-10-312522522512512,000836.67
2014-10-302512512512511,000836.67
2014-10-292512512512511,000836.67
2014-10-2825325324824810,000826.67
2014-10-242532532532533,000843.33
2014-10-232602602602602,000866.67
2014-10-222572592572594,000863.33
2014-10-212572572572571,000856.67
2014-10-202582582582582,000860
2014-10-172582582512513,000836.67
2014-10-162482572482576,000856.67
2014-10-152472502472494,000830
2014-10-142462462462463,000820
2014-10-102482492462466,000820
2014-10-092482482482481,000826.67
2014-10-082502562482568,000853.33
2014-10-072652672562569,000853.33
2014-10-062652662652664,000886.67
2014-10-032452492452495,000830
2014-10-022562572452459,000816.67
2014-10-0125526025526012,000866.67
2014-09-302462552462556,000850
2014-09-292402502402478,000823.33
2014-09-262362382362384,000793.33
2014-09-252402402352356,000783.33
2014-09-2424024423523511,000783.33
2014-09-222392392332395,000796.67
2014-09-192332372332378,000790
2014-09-1823423623323314,000776.67
2014-09-172362392362364,000786.67
2014-09-1624524523523510,000783.33
2014-09-122432442432444,000813.33
2014-09-112482482422423,000806.67
2014-09-092532532482482,000826.67
2014-09-082552552552552,000850
2014-09-052552552552551,000850
2014-09-042542542532532,000843.33
2014-09-0324725424725415,000846.67
2014-09-0225325924524638,000820
2014-09-012702702592596,000863.33
2014-08-292732752732755,000916.67
2014-08-2827527527327511,000916.67
2014-08-2727727827227450,000913.33
2014-08-2629130229030245,0001,006.67
2014-08-2529329328729315,000976.67
2014-08-2229029228728715,000956.67
2014-08-2129029028528914,000963.33
2014-08-202832852832859,000950
2014-08-1928928928228311,000943.33
2014-08-1829129128528919,000963.33
2014-08-1530030028929118,000970
2014-08-143003002942989,000993.33
2014-08-133003002982984,000993.33
2014-08-1230030029029413,000980
2014-08-112992992992994,000996.67
2014-08-0830430429429524,000983.33
2014-08-073083083033065,0001,020
2014-08-0631131130530512,0001,016.67
2014-08-0531931930830810,0001,026.67
2014-08-0431331531031115,0001,036.67
2014-08-013143143083129,0001,040
2014-07-3131631631231511,0001,050
2014-07-303143153143154,0001,050
2014-07-2931531830631415,0001,046.67
2014-07-2831231230130529,0001,016.67
2014-07-2531932828931267,0001,040
2014-07-2433633631031179,0001,036.67
2014-07-2335035733633645,0001,120
2014-07-2235137035135857,0001,193.33
2014-07-1835836035435913,0001,196.67
2014-07-1736036035435415,0001,180
2014-07-1635335734835728,0001,190
2014-07-1536636635435756,0001,190
2014-07-14369370351363100,0001,210
2014-07-11331375331346133,0001,153.33
2014-07-1032733232733110,0001,103.33
2014-07-0933733732232713,0001,090
2014-07-083183303153309,0001,100
2014-07-0732032031331821,0001,060
2014-07-0432532531632116,0001,070
2014-07-0334034031732358,0001,076.67
2014-07-0234034433534128,0001,136.67
2014-07-0133034332733726,0001,123.33
2014-06-3032533532132227,0001,073.33
2014-06-2732132231631724,0001,056.67
2014-06-2630732030731229,0001,040
2014-06-253073073073073,0001,023.33
2014-06-242992992992991,000996.67
2014-06-233043042953027,0001,006.67
2014-06-203103103033039,0001,010
2014-06-1931131230731030,0001,033.33
2014-06-1830832030831927,0001,063.33
2014-06-1730030429930413,0001,013.33
2014-06-1629530729229932,000996.67
2014-06-1328528927828825,000960
2014-06-122832852832835,000943.33
2014-06-112852852852853,000950
2014-06-102862862832869,000953.33
2014-06-0928629228528613,000953.33
2014-06-0628728928028217,000940
2014-06-052932932932931,000976.67
2014-06-042952952842859,000950
2014-06-0331031728929834,000993.33
2014-06-0226432026430966,0001,030
2014-05-2926827526126121,000870
2014-05-282542602542588,000860
2014-05-2725725725425613,000853.33
2014-05-262552552472472,000823.33
2014-05-232552552552551,000850
2014-05-222522522512512,000836.67
2014-05-212522532522533,000843.33
2014-05-202592592522574,000856.67
2014-05-192552552552551,000850
2014-05-152542552542552,000850
2014-05-142552552552554,000850
2014-05-132542552542556,000850
2014-05-122522522522521,000840
2014-05-082512512502502,000833.33
2014-05-072532532532533,000843.33
2014-04-302522522522525,000840
2014-04-282522522522523,000840
2014-04-252512512512511,000836.67
2014-04-242502532472478,000823.33
2014-04-212502502502501,000833.33
2014-04-182492492492491,000830
2014-04-152462462422423,000806.67
2014-04-142422462422463,000820
2014-04-112452452452451,000816.67
2014-04-092422422402424,000806.67
2014-04-072422422422422,000806.67
2014-04-042412442412445,000813.33
2014-04-032492492492491,000830
2014-04-012352402352402,000800
2014-03-272542542312393,000796.67
2014-03-262352602352449,000813.33
2014-03-252412412412411,000803.33
2014-03-242362362352352,000783.33
2014-03-202502502372374,000790
2014-03-182402402392394,000796.67
2014-03-172372592332339,000776.67
2014-03-142422422352357,000783.33
2014-03-132552552462464,000820
2014-03-122462462462462,000820
2014-03-1124525524525017,000833.33
2014-03-1023824523824517,000816.67
2014-03-072312342302343,000780
2014-03-062282292282292,000763.33
2014-03-052242242242241,000746.67
2014-03-042212222212222,000740
2014-03-032232232192192,000730
2014-02-282232272202238,000743.33
2014-02-2722923321722220,000740
2014-02-2621825521622157,000736.67
2014-02-252052052052051,000683.33
2014-02-212132132032125,000706.67
2014-02-202162161951957,000650
2014-02-192042102042106,000700
2014-02-142042042042042,000680
2014-02-132042042042045,000680
2014-02-122102102102103,000700
2014-02-102102102102101,000700
2014-02-072042052042056,000683.33
2014-02-062072072042046,000680
2014-02-052072072072071,000690
2014-02-0420821019321014,000700
2014-02-032172172112112,000703.33
2014-01-312112192092198,000730
2014-01-302112162112163,000720
2014-01-282142162092116,000703.33
2014-01-2721521520921416,000713.33
2014-01-2422923021822014,000733.33
2014-01-2322022421922214,000740
2014-01-222162172162173,000723.33
2014-01-212182182122179,000723.33
2014-01-202182182162165,000720
2014-01-172082082082081,000693.33
2014-01-162052102052096,000696.67
2014-01-152052052052054,000683.33
2014-01-102042042042042,000680
2014-01-092022052022054,000683.33
2014-01-082072072072071,000690
2014-01-072002082002083,000693.33

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