2872 (株)セイヒョー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 300 | 307 | 300 | 307 | 10,000 | 1,023.33 |
| 2015-12-28 | 294 | 300 | 294 | 300 | 2,000 | 1,000 |
| 2015-12-25 | 294 | 294 | 293 | 294 | 11,000 | 980 |
| 2015-12-24 | 306 | 306 | 296 | 296 | 3,000 | 986.67 |
| 2015-12-22 | 294 | 294 | 294 | 294 | 3,000 | 980 |
| 2015-12-21 | 300 | 300 | 299 | 299 | 3,000 | 996.67 |
| 2015-12-18 | 303 | 304 | 300 | 300 | 3,000 | 1,000 |
| 2015-12-17 | 296 | 296 | 294 | 294 | 2,000 | 980 |
| 2015-12-16 | 303 | 303 | 303 | 303 | 4,000 | 1,010 |
| 2015-12-15 | 300 | 300 | 293 | 294 | 8,000 | 980 |
| 2015-12-09 | 300 | 300 | 299 | 299 | 4,000 | 996.67 |
| 2015-12-07 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2015-12-04 | 300 | 301 | 298 | 298 | 5,000 | 993.33 |
| 2015-12-03 | 299 | 303 | 299 | 303 | 8,000 | 1,010 |
| 2015-12-02 | 293 | 307 | 293 | 300 | 14,000 | 1,000 |
| 2015-12-01 | 286 | 293 | 286 | 290 | 7,000 | 966.67 |
| 2015-11-30 | 286 | 286 | 286 | 286 | 2,000 | 953.33 |
| 2015-11-27 | 290 | 290 | 288 | 289 | 5,000 | 963.33 |
| 2015-11-26 | 290 | 290 | 289 | 289 | 2,000 | 963.33 |
| 2015-11-25 | 290 | 290 | 288 | 288 | 4,000 | 960 |
| 2015-11-24 | 289 | 289 | 283 | 288 | 4,000 | 960 |
| 2015-11-20 | 289 | 289 | 285 | 285 | 3,000 | 950 |
| 2015-11-18 | 282 | 289 | 280 | 289 | 13,000 | 963.33 |
| 2015-11-16 | 280 | 280 | 275 | 275 | 4,000 | 916.67 |
| 2015-11-13 | 280 | 280 | 278 | 278 | 3,000 | 926.67 |
| 2015-11-12 | 282 | 282 | 282 | 282 | 1,000 | 940 |
| 2015-11-11 | 275 | 288 | 275 | 280 | 7,000 | 933.33 |
| 2015-11-09 | 273 | 274 | 273 | 273 | 5,000 | 910 |
| 2015-11-06 | 265 | 270 | 265 | 270 | 3,000 | 900 |
| 2015-11-05 | 267 | 272 | 263 | 265 | 10,000 | 883.33 |
| 2015-11-04 | 266 | 266 | 265 | 265 | 6,000 | 883.33 |
| 2015-11-02 | 277 | 277 | 267 | 267 | 12,000 | 890 |
| 2015-10-30 | 271 | 271 | 271 | 271 | 3,000 | 903.33 |
| 2015-10-29 | 276 | 277 | 272 | 272 | 9,000 | 906.67 |
| 2015-10-28 | 273 | 276 | 273 | 276 | 4,000 | 920 |
| 2015-10-27 | 280 | 280 | 274 | 276 | 3,000 | 920 |
| 2015-10-26 | 275 | 275 | 275 | 275 | 2,000 | 916.67 |
| 2015-10-23 | 279 | 280 | 275 | 275 | 5,000 | 916.67 |
| 2015-10-22 | 272 | 279 | 272 | 274 | 5,000 | 913.33 |
| 2015-10-21 | 279 | 279 | 279 | 279 | 2,000 | 930 |
| 2015-10-20 | 276 | 280 | 276 | 280 | 4,000 | 933.33 |
| 2015-10-19 | 283 | 283 | 275 | 275 | 3,000 | 916.67 |
| 2015-10-16 | 277 | 283 | 276 | 283 | 9,000 | 943.33 |
| 2015-10-15 | 274 | 302 | 274 | 283 | 23,000 | 943.33 |
| 2015-10-14 | 285 | 287 | 272 | 274 | 10,000 | 913.33 |
| 2015-10-13 | 280 | 283 | 280 | 283 | 8,000 | 943.33 |
| 2015-10-09 | 278 | 278 | 277 | 278 | 9,000 | 926.67 |
| 2015-10-08 | 264 | 270 | 264 | 270 | 6,000 | 900 |
| 2015-10-07 | 261 | 261 | 261 | 261 | 6,000 | 870 |
| 2015-10-06 | 257 | 259 | 255 | 259 | 6,000 | 863.33 |
| 2015-10-05 | 252 | 252 | 252 | 252 | 2,000 | 840 |
| 2015-10-01 | 251 | 251 | 251 | 251 | 2,000 | 836.67 |
| 2015-09-30 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2015-09-29 | 250 | 253 | 250 | 253 | 10,000 | 843.33 |
| 2015-09-28 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2015-09-25 | 251 | 251 | 249 | 250 | 4,000 | 833.33 |
| 2015-09-18 | 255 | 255 | 255 | 255 | 2,000 | 850 |
| 2015-09-17 | 252 | 252 | 251 | 251 | 5,000 | 836.67 |
| 2015-09-16 | 258 | 258 | 254 | 254 | 2,000 | 846.67 |
| 2015-09-15 | 259 | 259 | 257 | 258 | 7,000 | 860 |
| 2015-09-14 | 266 | 266 | 251 | 251 | 16,000 | 836.67 |
| 2015-09-11 | 259 | 260 | 258 | 258 | 11,000 | 860 |
| 2015-09-10 | 239 | 251 | 239 | 251 | 12,000 | 836.67 |
| 2015-09-09 | 235 | 244 | 235 | 239 | 11,000 | 796.67 |
| 2015-09-08 | 243 | 243 | 235 | 235 | 14,000 | 783.33 |
| 2015-09-07 | 250 | 250 | 243 | 244 | 12,000 | 813.33 |
| 2015-09-04 | 251 | 258 | 250 | 251 | 10,000 | 836.67 |
| 2015-09-03 | 260 | 260 | 253 | 253 | 13,000 | 843.33 |
| 2015-09-02 | 259 | 265 | 250 | 254 | 28,000 | 846.67 |
| 2015-09-01 | 277 | 277 | 261 | 261 | 40,000 | 870 |
| 2015-08-31 | 284 | 285 | 265 | 285 | 36,000 | 950 |
| 2015-08-28 | 291 | 291 | 286 | 288 | 17,000 | 960 |
| 2015-08-27 | 299 | 299 | 291 | 291 | 47,000 | 970 |
| 2015-08-26 | 299 | 323 | 291 | 320 | 31,000 | 1,066.67 |
| 2015-08-25 | 303 | 303 | 273 | 299 | 27,000 | 996.67 |
| 2015-08-24 | 322 | 324 | 302 | 303 | 34,000 | 1,010 |
| 2015-08-21 | 347 | 351 | 326 | 332 | 26,000 | 1,106.67 |
| 2015-08-20 | 350 | 351 | 349 | 349 | 10,000 | 1,163.33 |
| 2015-08-19 | 350 | 351 | 347 | 351 | 12,000 | 1,170 |
| 2015-08-18 | 350 | 351 | 350 | 351 | 2,000 | 1,170 |
| 2015-08-17 | 346 | 352 | 346 | 352 | 7,000 | 1,173.33 |
| 2015-08-14 | 350 | 352 | 348 | 349 | 12,000 | 1,163.33 |
| 2015-08-13 | 352 | 353 | 352 | 353 | 9,000 | 1,176.67 |
| 2015-08-12 | 347 | 351 | 346 | 351 | 8,000 | 1,170 |
| 2015-08-11 | 348 | 348 | 346 | 346 | 8,000 | 1,153.33 |
| 2015-08-10 | 351 | 351 | 348 | 348 | 25,000 | 1,160 |
| 2015-08-07 | 355 | 356 | 350 | 352 | 26,000 | 1,173.33 |
| 2015-08-06 | 350 | 380 | 350 | 358 | 48,000 | 1,193.33 |
| 2015-08-05 | 354 | 354 | 350 | 352 | 20,000 | 1,173.33 |
| 2015-08-04 | 355 | 356 | 350 | 356 | 21,000 | 1,186.67 |
| 2015-08-03 | 352 | 352 | 351 | 352 | 11,000 | 1,173.33 |
| 2015-07-31 | 355 | 355 | 352 | 352 | 13,000 | 1,173.33 |
| 2015-07-30 | 357 | 357 | 350 | 353 | 9,000 | 1,176.67 |
| 2015-07-29 | 360 | 360 | 357 | 357 | 7,000 | 1,190 |
| 2015-07-28 | 362 | 362 | 352 | 352 | 24,000 | 1,173.33 |
| 2015-07-27 | 367 | 367 | 362 | 362 | 11,000 | 1,206.67 |
| 2015-07-24 | 362 | 363 | 362 | 362 | 7,000 | 1,206.67 |
| 2015-07-23 | 370 | 372 | 362 | 362 | 12,000 | 1,206.67 |
| 2015-07-22 | 380 | 380 | 358 | 361 | 28,000 | 1,203.33 |
| 2015-07-21 | 387 | 387 | 379 | 381 | 17,000 | 1,270 |
| 2015-07-17 | 384 | 384 | 376 | 379 | 5,000 | 1,263.33 |
| 2015-07-16 | 380 | 384 | 380 | 384 | 4,000 | 1,280 |
| 2015-07-15 | 379 | 384 | 372 | 383 | 29,000 | 1,276.67 |
| 2015-07-14 | 379 | 379 | 375 | 379 | 41,000 | 1,263.33 |
| 2015-07-13 | 345 | 370 | 345 | 368 | 24,000 | 1,226.67 |
| 2015-07-10 | 357 | 357 | 340 | 345 | 16,000 | 1,150 |
| 2015-07-09 | 347 | 352 | 317 | 352 | 39,000 | 1,173.33 |
| 2015-07-08 | 364 | 364 | 350 | 361 | 33,000 | 1,203.33 |
| 2015-07-07 | 363 | 368 | 363 | 368 | 4,000 | 1,226.67 |
| 2015-07-06 | 368 | 368 | 354 | 362 | 31,000 | 1,206.67 |
| 2015-07-03 | 378 | 378 | 369 | 369 | 12,000 | 1,230 |
| 2015-07-02 | 375 | 375 | 375 | 375 | 2,000 | 1,250 |
| 2015-07-01 | 374 | 374 | 372 | 374 | 7,000 | 1,246.67 |
| 2015-06-30 | 374 | 374 | 374 | 374 | 1,000 | 1,246.67 |
| 2015-06-29 | 375 | 375 | 373 | 374 | 10,000 | 1,246.67 |
| 2015-06-26 | 379 | 380 | 378 | 380 | 3,000 | 1,266.67 |
| 2015-06-25 | 372 | 378 | 372 | 376 | 7,000 | 1,253.33 |
| 2015-06-24 | 377 | 377 | 375 | 375 | 3,000 | 1,250 |
| 2015-06-23 | 376 | 376 | 370 | 371 | 9,000 | 1,236.67 |
| 2015-06-22 | 377 | 377 | 368 | 368 | 17,000 | 1,226.67 |
| 2015-06-19 | 366 | 371 | 366 | 371 | 23,000 | 1,236.67 |
| 2015-06-18 | 370 | 370 | 365 | 365 | 38,000 | 1,216.67 |
| 2015-06-17 | 372 | 372 | 366 | 368 | 22,000 | 1,226.67 |
| 2015-06-16 | 385 | 385 | 376 | 377 | 41,000 | 1,256.67 |
| 2015-06-15 | 390 | 393 | 389 | 393 | 6,000 | 1,310 |
| 2015-06-12 | 388 | 394 | 387 | 394 | 10,000 | 1,313.33 |
| 2015-06-11 | 397 | 397 | 393 | 393 | 10,000 | 1,310 |
| 2015-06-10 | 391 | 398 | 386 | 394 | 21,000 | 1,313.33 |
| 2015-06-09 | 391 | 394 | 385 | 394 | 8,000 | 1,313.33 |
| 2015-06-08 | 385 | 395 | 385 | 394 | 10,000 | 1,313.33 |
| 2015-06-05 | 396 | 396 | 390 | 392 | 3,000 | 1,306.67 |
| 2015-06-04 | 395 | 395 | 390 | 392 | 31,000 | 1,306.67 |
| 2015-06-03 | 397 | 397 | 393 | 395 | 8,000 | 1,316.67 |
| 2015-06-02 | 392 | 400 | 392 | 397 | 34,000 | 1,323.33 |
| 2015-06-01 | 405 | 405 | 400 | 400 | 30,000 | 1,333.33 |
| 2015-05-29 | 389 | 400 | 383 | 400 | 28,000 | 1,333.33 |
| 2015-05-28 | 405 | 409 | 391 | 391 | 97,000 | 1,303.33 |
| 2015-05-27 | 367 | 402 | 366 | 398 | 133,000 | 1,326.67 |
| 2015-05-26 | 365 | 372 | 364 | 372 | 19,000 | 1,240 |
| 2015-05-25 | 370 | 370 | 363 | 365 | 26,000 | 1,216.67 |
| 2015-05-22 | 378 | 378 | 372 | 372 | 3,000 | 1,240 |
| 2015-05-21 | 375 | 375 | 373 | 373 | 6,000 | 1,243.33 |
| 2015-05-20 | 370 | 376 | 370 | 373 | 12,000 | 1,243.33 |
| 2015-05-19 | 395 | 395 | 361 | 370 | 47,000 | 1,233.33 |
| 2015-05-18 | 399 | 400 | 397 | 398 | 11,000 | 1,326.67 |
| 2015-05-15 | 390 | 400 | 390 | 399 | 28,000 | 1,330 |
| 2015-05-14 | 378 | 389 | 378 | 389 | 19,000 | 1,296.67 |
| 2015-05-13 | 368 | 376 | 368 | 372 | 14,000 | 1,240 |
| 2015-05-12 | 363 | 366 | 363 | 366 | 8,000 | 1,220 |
| 2015-05-11 | 362 | 362 | 358 | 359 | 5,000 | 1,196.67 |
| 2015-05-08 | 357 | 362 | 356 | 357 | 15,000 | 1,190 |
| 2015-05-07 | 355 | 359 | 355 | 359 | 10,000 | 1,196.67 |
| 2015-05-01 | 351 | 355 | 351 | 355 | 3,000 | 1,183.33 |
| 2015-04-30 | 355 | 356 | 346 | 346 | 11,000 | 1,153.33 |
| 2015-04-28 | 350 | 357 | 347 | 347 | 14,000 | 1,156.67 |
| 2015-04-27 | 342 | 349 | 342 | 349 | 8,000 | 1,163.33 |
| 2015-04-24 | 330 | 335 | 330 | 335 | 6,000 | 1,116.67 |
| 2015-04-21 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2015-04-20 | 331 | 331 | 331 | 331 | 1,000 | 1,103.33 |
| 2015-04-17 | 327 | 330 | 327 | 330 | 4,000 | 1,100 |
| 2015-04-16 | 329 | 330 | 327 | 327 | 4,000 | 1,090 |
| 2015-04-15 | 329 | 330 | 325 | 327 | 11,000 | 1,090 |
| 2015-04-14 | 323 | 327 | 323 | 327 | 6,000 | 1,090 |
| 2015-04-13 | 320 | 322 | 313 | 322 | 7,000 | 1,073.33 |
| 2015-04-10 | 319 | 319 | 317 | 317 | 2,000 | 1,056.67 |
| 2015-04-09 | 315 | 318 | 312 | 318 | 5,000 | 1,060 |
| 2015-04-08 | 316 | 316 | 315 | 315 | 4,000 | 1,050 |
| 2015-04-07 | 316 | 316 | 316 | 316 | 2,000 | 1,053.33 |
| 2015-04-06 | 320 | 320 | 316 | 316 | 3,000 | 1,053.33 |
| 2015-04-03 | 320 | 320 | 319 | 320 | 4,000 | 1,066.67 |
| 2015-03-31 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2015-03-30 | 323 | 324 | 310 | 310 | 12,000 | 1,033.33 |
| 2015-03-27 | 308 | 310 | 307 | 310 | 11,000 | 1,033.33 |
| 2015-03-26 | 313 | 313 | 307 | 309 | 10,000 | 1,030 |
| 2015-03-25 | 310 | 315 | 310 | 310 | 3,000 | 1,033.33 |
| 2015-03-24 | 311 | 312 | 310 | 310 | 4,000 | 1,033.33 |
| 2015-03-23 | 310 | 310 | 310 | 310 | 5,000 | 1,033.33 |
| 2015-03-20 | 319 | 319 | 312 | 312 | 5,000 | 1,040 |
| 2015-03-19 | 311 | 311 | 311 | 311 | 1,000 | 1,036.67 |
| 2015-03-18 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 2015-03-17 | 310 | 310 | 310 | 310 | 5,000 | 1,033.33 |
| 2015-03-16 | 300 | 324 | 300 | 323 | 10,000 | 1,076.67 |
| 2015-03-12 | 300 | 302 | 300 | 302 | 3,000 | 1,006.67 |
| 2015-03-11 | 301 | 301 | 300 | 301 | 5,000 | 1,003.33 |
| 2015-03-10 | 301 | 301 | 301 | 301 | 3,000 | 1,003.33 |
| 2015-03-09 | 301 | 301 | 301 | 301 | 1,000 | 1,003.33 |
| 2015-03-06 | 304 | 304 | 302 | 302 | 2,000 | 1,006.67 |
| 2015-03-05 | 302 | 302 | 300 | 300 | 5,000 | 1,000 |
| 2015-03-03 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
| 2015-03-02 | 301 | 301 | 301 | 301 | 8,000 | 1,003.33 |
| 2015-02-27 | 314 | 314 | 301 | 301 | 21,000 | 1,003.33 |
| 2015-02-26 | 305 | 324 | 305 | 309 | 30,000 | 1,030 |
| 2015-02-25 | 313 | 322 | 304 | 305 | 14,000 | 1,016.67 |
| 2015-02-24 | 304 | 308 | 304 | 305 | 7,000 | 1,016.67 |
| 2015-02-20 | 308 | 308 | 304 | 304 | 6,000 | 1,013.33 |
| 2015-02-18 | 305 | 305 | 305 | 305 | 3,000 | 1,016.67 |
| 2015-02-17 | 309 | 316 | 308 | 308 | 14,000 | 1,026.67 |
| 2015-02-16 | 309 | 309 | 308 | 308 | 2,000 | 1,026.67 |
| 2015-02-12 | 302 | 309 | 302 | 309 | 20,000 | 1,030 |
| 2015-02-10 | 300 | 300 | 299 | 300 | 6,000 | 1,000 |
| 2015-02-09 | 296 | 298 | 293 | 294 | 8,000 | 980 |
| 2015-02-06 | 291 | 292 | 291 | 292 | 2,000 | 973.33 |
| 2015-02-05 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2015-02-04 | 297 | 297 | 297 | 297 | 1,000 | 990 |
| 2015-02-03 | 291 | 291 | 290 | 290 | 2,000 | 966.67 |
| 2015-02-02 | 293 | 293 | 293 | 293 | 1,000 | 976.67 |
| 2015-01-30 | 293 | 293 | 293 | 293 | 1,000 | 976.67 |
| 2015-01-29 | 293 | 293 | 293 | 293 | 1,000 | 976.67 |
| 2015-01-28 | 294 | 294 | 294 | 294 | 1,000 | 980 |
| 2015-01-27 | 292 | 298 | 292 | 297 | 18,000 | 990 |
| 2015-01-23 | 286 | 287 | 286 | 287 | 4,000 | 956.67 |
| 2015-01-22 | 286 | 288 | 286 | 288 | 4,000 | 960 |
| 2015-01-21 | 287 | 290 | 287 | 290 | 3,000 | 966.67 |
| 2015-01-20 | 291 | 291 | 291 | 291 | 3,000 | 970 |
| 2015-01-19 | 285 | 285 | 285 | 285 | 2,000 | 950 |
| 2015-01-16 | 287 | 287 | 287 | 287 | 1,000 | 956.67 |
| 2015-01-15 | 287 | 287 | 284 | 284 | 5,000 | 946.67 |
| 2015-01-14 | 290 | 290 | 287 | 287 | 4,000 | 956.67 |
| 2015-01-13 | 290 | 290 | 290 | 290 | 4,000 | 966.67 |
| 2015-01-09 | 291 | 291 | 285 | 290 | 4,000 | 966.67 |
| 2015-01-08 | 290 | 290 | 281 | 281 | 5,000 | 936.67 |
| 2015-01-07 | 287 | 290 | 287 | 290 | 3,000 | 966.67 |
| 2015-01-06 | 287 | 287 | 287 | 287 | 3,000 | 956.67 |
| 2015-01-05 | 279 | 279 | 279 | 279 | 1,000 | 930 |
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
