1. HOME >
  2. 株価時系列 >
  3. 2872 >
  4. 2016年

2872 (株)セイヒョー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-293203233203234,0001,076.67
2016-12-283203203193193,0001,063.33
2016-12-273213233213217,0001,070
2016-12-263213223213215,0001,070
2016-12-223233233223235,0001,076.67
2016-12-213233233203204,0001,066.67
2016-12-203233233233232,0001,076.67
2016-12-193243243213234,0001,076.67
2016-12-163173203173202,0001,066.67
2016-12-153203203173206,0001,066.67
2016-12-143163163163161,0001,053.33
2016-12-133143143143141,0001,046.67
2016-12-123133143133142,0001,046.67
2016-12-093233233153152,0001,050
2016-12-083153163153162,0001,053.33
2016-12-073203203203207,0001,066.67
2016-12-063133183133175,0001,056.67
2016-12-053133143133142,0001,046.67
2016-12-023193193183184,0001,060
2016-12-013153193153192,0001,063.33
2016-11-303123123123123,0001,040
2016-11-293133143113118,0001,036.67
2016-11-283203213203214,0001,070
2016-11-253203203203203,0001,066.67
2016-11-243183183163186,0001,060
2016-11-223083123083126,0001,040
2016-11-213083083083083,0001,026.67
2016-11-183083083083083,0001,026.67
2016-11-173073073043067,0001,020
2016-11-163063063023035,0001,010
2016-11-153053053053057,0001,016.67
2016-11-143023053023054,0001,016.67
2016-11-103013013013012,0001,003.33
2016-11-093063062982987,000993.33
2016-11-083013013013011,0001,003.33
2016-11-073013013013012,0001,003.33
2016-11-043033033033031,0001,010
2016-11-023003023003024,0001,006.67
2016-11-012983002983002,0001,000
2016-10-282982982982984,000993.33
2016-10-272982982972979,000990
2016-10-262972972972971,000990
2016-10-252993002962978,000990
2016-10-243003002993003,0001,000
2016-10-2130230229629620,000986.67
2016-10-203063063023027,0001,006.67
2016-10-193053053033034,0001,010
2016-10-183053053053053,0001,016.67
2016-10-173053053053051,0001,016.67
2016-10-143073073053056,0001,016.67
2016-10-133093093083083,0001,026.67
2016-10-123093103063098,0001,030
2016-10-113093093083086,0001,026.67
2016-10-073063063063064,0001,020
2016-10-063063063063064,0001,020
2016-10-053053053053054,0001,016.67
2016-10-043043063033036,0001,010
2016-10-033053053023025,0001,006.67
2016-09-3030730730530512,0001,016.67
2016-09-2930030730030718,0001,023.33
2016-09-272992992972977,000990
2016-09-262992992982988,000993.33
2016-09-2329429929229911,000996.67
2016-09-2129529829429410,000980
2016-09-2028129228129223,000973.33
2016-09-162802802782789,000926.67
2016-09-152772772772771,000923.33
2016-09-142782782782781,000926.67
2016-09-132772782772785,000926.67
2016-09-122782802772777,000923.33
2016-09-092782782782781,000926.67
2016-09-082752822752825,000940
2016-09-072772772762763,000920
2016-09-062712772712775,000923.33
2016-09-0527327327027122,000903.33
2016-09-0227727727327314,000910
2016-09-012782782772773,000923.33
2016-08-312842842782783,000926.67
2016-08-302752792752795,000930
2016-08-2927728327527631,000920
2016-08-2629630129630112,0001,003.33
2016-08-2530030029429625,000986.67
2016-08-2429830029729716,000990
2016-08-232992992962966,000986.67
2016-08-222922982922985,000993.33
2016-08-192932932852908,000966.67
2016-08-1829129128828915,000963.33
2016-08-172972972912947,000980
2016-08-163003002972979,000990
2016-08-1530030230030013,0001,000
2016-08-1230530530030012,0001,000
2016-08-1030330329530219,0001,006.67
2016-08-0930630630330418,0001,013.33
2016-08-0831531530530610,0001,020
2016-08-053123123123123,0001,040
2016-08-043063063063062,0001,020
2016-08-0331731730630618,0001,020
2016-08-023203203203202,0001,066.67
2016-08-0131932031032012,0001,066.67
2016-07-293363363273274,0001,090
2016-07-283393393273284,0001,093.33
2016-07-273363373353355,0001,116.67
2016-07-263283283283281,0001,093.33
2016-07-253343343283285,0001,093.33
2016-07-2233333633033616,0001,120
2016-07-213343353343353,0001,116.67
2016-07-2033033333033211,0001,106.67
2016-07-193303333283306,0001,100
2016-07-1533133132432717,0001,090
2016-07-1433233732733712,0001,123.33
2016-07-133363363353353,0001,116.67
2016-07-1233433633033619,0001,120
2016-07-1134934932933817,0001,126.67
2016-07-0835035033934714,0001,156.67
2016-07-0734935434835024,0001,166.67
2016-07-0634435034334812,0001,160
2016-07-0535235534234717,0001,156.67
2016-07-0433336033335254,0001,173.33
2016-07-0132733032532714,0001,090
2016-06-303333333303326,0001,106.67
2016-06-293253263223223,0001,073.33
2016-06-273073153033157,0001,050
2016-06-2434534528830927,0001,030
2016-06-2333834433033310,0001,110
2016-06-213413413373387,0001,126.67
2016-06-203503533503505,0001,166.67
2016-06-1635536033733713,0001,123.33
2016-06-1534035333433913,0001,130
2016-06-1434635934334620,0001,153.33
2016-06-1334835534535517,0001,183.33
2016-06-103273343273337,0001,110
2016-06-093203203203202,0001,066.67
2016-06-0832532532132217,0001,073.33
2016-06-0733333332632712,0001,090
2016-06-0633133933033510,0001,116.67
2016-06-033493493433445,0001,146.67
2016-06-0135235234134715,0001,156.67
2016-05-313533533503528,0001,173.33
2016-05-3036836835735921,0001,196.67
2016-05-273653673643645,0001,213.33
2016-05-263693693653652,0001,216.67
2016-05-2537037036136914,0001,230
2016-05-243723723663665,0001,220
2016-05-2336937236937212,0001,240
2016-05-203643663643668,0001,220
2016-05-193653653633632,0001,210
2016-05-1836536536136114,0001,203.33
2016-05-173623623613613,0001,203.33
2016-05-163643643603616,0001,203.33
2016-05-133603643593604,0001,200
2016-05-113603603603603,0001,200
2016-05-103623633613616,0001,203.33
2016-05-093663663663662,0001,220
2016-05-0636636636036012,0001,200
2016-05-023643663643665,0001,220
2016-04-2835636535336317,0001,210
2016-04-273563563563561,0001,186.67
2016-04-263573613563567,0001,186.67
2016-04-253573573573572,0001,190
2016-04-223573573573571,0001,190
2016-04-213583593573573,0001,190
2016-04-2036036635735716,0001,190
2016-04-193533613533616,0001,203.33
2016-04-183503533503532,0001,176.67
2016-04-1534335334334610,0001,153.33
2016-04-1434138534135836,0001,193.33
2016-04-123303303303301,0001,100
2016-04-113303303283287,0001,093.33
2016-04-083383383333332,0001,110
2016-04-073433433313388,0001,126.67
2016-04-063423433413428,0001,140
2016-04-0535235234434512,0001,150
2016-04-043523533493498,0001,163.33
2016-04-013493493493491,0001,163.33
2016-03-313503503503501,0001,166.67
2016-03-3035135335035011,0001,166.67
2016-03-293483503483504,0001,166.67
2016-03-283483483473484,0001,160
2016-03-253443443443441,0001,146.67
2016-03-243443443443441,0001,146.67
2016-03-233443443433438,0001,143.33
2016-03-223503503463464,0001,153.33
2016-03-183403493403464,0001,153.33
2016-03-1733835033835012,0001,166.67
2016-03-163383383383382,0001,126.67
2016-03-153373373303373,0001,123.33
2016-03-143353353283286,0001,093.33
2016-03-113313323313314,0001,103.33
2016-03-103303303303301,0001,100
2016-03-093263293263292,0001,096.67
2016-03-083253293253293,0001,096.67
2016-03-073253253253252,0001,083.33
2016-03-043283283283282,0001,093.33
2016-03-033283283283281,0001,093.33
2016-03-023283303283302,0001,100
2016-03-013363363283288,0001,093.33
2016-02-293343343323322,0001,106.67
2016-02-263393393313312,0001,103.33
2016-02-253273303273302,0001,100
2016-02-243333333303302,0001,100
2016-02-233363363353359,0001,116.67
2016-02-223363363363361,0001,120
2016-02-193223283223282,0001,093.33
2016-02-173123123123123,0001,040
2016-02-163203203203201,0001,066.67
2016-02-1530534730531515,0001,050
2016-02-123113113063079,0001,023.33
2016-02-103253253223225,0001,073.33
2016-02-0934034233333310,0001,110
2016-02-0832935132934412,0001,146.67
2016-02-053333333333334,0001,110
2016-02-043483483453453,0001,150
2016-02-0334235133534325,0001,143.33
2016-02-0233534333534313,0001,143.33
2016-02-013303343293349,0001,113.33
2016-01-293203253203254,0001,083.33
2016-01-283103153103152,0001,050
2016-01-273163183103104,0001,033.33
2016-01-263073133073135,0001,043.33
2016-01-253013153003155,0001,050
2016-01-2229830029830021,0001,000
2016-01-213083083003007,0001,000
2016-01-203183183093097,0001,030
2016-01-193073073063079,0001,023.33
2016-01-183063123063079,0001,023.33
2016-01-1530831430831130,0001,036.67
2016-01-1430430830430514,0001,016.67
2016-01-133093093043042,0001,013.33
2016-01-123053063033036,0001,010
2016-01-083013023013024,0001,006.67
2016-01-073063063013016,0001,003.33
2016-01-062993032983035,0001,010
2016-01-053003003003002,0001,000
2016-01-043073073013012,0001,003.33

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