2872 (株)セイヒョー の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,400 | 3,400 | 3,295 | 3,295 | 800 | 1,098.33 |
| 2017-12-28 | 3,235 | 3,260 | 3,235 | 3,260 | 300 | 1,086.67 |
| 2017-12-27 | 3,240 | 3,240 | 3,235 | 3,235 | 600 | 1,078.33 |
| 2017-12-26 | 3,240 | 3,240 | 3,220 | 3,230 | 600 | 1,076.67 |
| 2017-12-25 | 3,250 | 3,250 | 3,235 | 3,235 | 400 | 1,078.33 |
| 2017-12-22 | 3,225 | 3,245 | 3,225 | 3,245 | 400 | 1,081.67 |
| 2017-12-21 | 3,260 | 3,260 | 3,230 | 3,230 | 500 | 1,076.67 |
| 2017-12-20 | 3,290 | 3,290 | 3,230 | 3,230 | 600 | 1,076.67 |
| 2017-12-18 | 3,245 | 3,265 | 3,245 | 3,260 | 300 | 1,086.67 |
| 2017-12-15 | 3,275 | 3,275 | 3,240 | 3,240 | 300 | 1,080 |
| 2017-12-14 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 1,083.33 |
| 2017-12-13 | 3,255 | 3,275 | 3,255 | 3,275 | 200 | 1,091.67 |
| 2017-12-12 | 3,280 | 3,285 | 3,250 | 3,265 | 600 | 1,088.33 |
| 2017-12-11 | 3,280 | 3,280 | 3,255 | 3,260 | 500 | 1,086.67 |
| 2017-12-08 | 3,295 | 3,295 | 3,250 | 3,260 | 400 | 1,086.67 |
| 2017-12-07 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 1,098.33 |
| 2017-12-06 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 1,088.33 |
| 2017-12-05 | 3,265 | 3,265 | 3,265 | 3,265 | 200 | 1,088.33 |
| 2017-12-04 | 3,235 | 3,250 | 3,235 | 3,240 | 400 | 1,080 |
| 2017-12-01 | 3,230 | 3,235 | 3,230 | 3,235 | 500 | 1,078.33 |
| 2017-11-30 | 3,230 | 3,230 | 3,225 | 3,225 | 300 | 1,075 |
| 2017-11-29 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 1,080 |
| 2017-11-27 | 3,240 | 3,240 | 3,225 | 3,225 | 400 | 1,075 |
| 2017-11-24 | 3,230 | 3,230 | 3,230 | 3,230 | 300 | 1,076.67 |
| 2017-11-22 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | 1,076.67 |
| 2017-11-21 | 3,245 | 3,245 | 3,240 | 3,240 | 500 | 1,080 |
| 2017-11-20 | 3,260 | 3,260 | 3,260 | 3,260 | 300 | 1,086.67 |
| 2017-11-17 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 1,073.33 |
| 2017-11-16 | 3,225 | 3,225 | 3,225 | 3,225 | 200 | 1,075 |
| 2017-11-15 | 3,270 | 3,275 | 3,225 | 3,225 | 1,200 | 1,075 |
| 2017-11-13 | 3,250 | 3,250 | 3,240 | 3,240 | 400 | 1,080 |
| 2017-11-10 | 3,250 | 3,250 | 3,250 | 3,250 | 700 | 1,083.33 |
| 2017-11-09 | 3,280 | 3,280 | 3,235 | 3,235 | 600 | 1,078.33 |
| 2017-11-08 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 1,078.33 |
| 2017-11-07 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | 1,076.67 |
| 2017-11-06 | 3,240 | 3,240 | 3,230 | 3,230 | 500 | 1,076.67 |
| 2017-11-02 | 3,250 | 3,250 | 3,230 | 3,250 | 1,400 | 1,083.33 |
| 2017-11-01 | 3,275 | 3,275 | 3,250 | 3,250 | 500 | 1,083.33 |
| 2017-10-31 | 3,265 | 3,275 | 3,260 | 3,275 | 500 | 1,091.67 |
| 2017-10-30 | 3,260 | 3,280 | 3,260 | 3,270 | 1,100 | 1,090 |
| 2017-10-27 | 3,265 | 3,265 | 3,255 | 3,265 | 400 | 1,088.33 |
| 2017-10-26 | 3,265 | 3,265 | 3,255 | 3,255 | 200 | 1,085 |
| 2017-10-25 | 3,220 | 3,285 | 3,220 | 3,225 | 900 | 1,075 |
| 2017-10-24 | 3,220 | 3,260 | 3,220 | 3,260 | 600 | 1,086.67 |
| 2017-10-23 | 3,220 | 3,220 | 3,220 | 3,220 | 200 | 1,073.33 |
| 2017-10-20 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 1,083.33 |
| 2017-10-19 | 3,230 | 3,230 | 3,225 | 3,225 | 600 | 1,075 |
| 2017-10-18 | 3,250 | 3,250 | 3,230 | 3,230 | 300 | 1,076.67 |
| 2017-10-17 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 1,096.67 |
| 2017-10-13 | 3,275 | 3,275 | 3,200 | 3,275 | 600 | 1,091.67 |
| 2017-10-12 | 3,325 | 3,325 | 3,200 | 3,275 | 1,100 | 1,091.67 |
| 2017-10-11 | 3,215 | 3,215 | 3,215 | 3,215 | 300 | 1,071.67 |
| 2017-10-10 | 3,235 | 3,235 | 3,220 | 3,220 | 1,200 | 1,073.33 |
| 2017-10-06 | 3,285 | 3,285 | 3,275 | 3,275 | 400 | 1,091.67 |
| 2017-10-05 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 1,096.67 |
| 2017-10-04 | 3,285 | 3,305 | 3,285 | 3,290 | 700 | 1,096.67 |
| 2017-10-03 | 3,275 | 3,275 | 3,275 | 3,275 | 100 | 1,091.67 |
| 2017-10-02 | 3,370 | 3,370 | 3,265 | 3,300 | 1,200 | 1,100 |
| 2017-09-29 | 3,250 | 3,280 | 3,250 | 3,280 | 600 | 1,093.33 |
| 2017-09-28 | 3,185 | 3,245 | 3,185 | 3,245 | 600 | 1,081.67 |
| 2017-09-27 | 3,185 | 3,185 | 3,160 | 3,160 | 400 | 1,053.33 |
| 2017-09-26 | 3,160 | 3,160 | 3,155 | 3,155 | 400 | 1,051.67 |
| 2017-09-25 | 3,210 | 3,215 | 3,155 | 3,175 | 1,200 | 1,058.33 |
| 2017-09-22 | 3,170 | 3,170 | 3,160 | 3,160 | 500 | 1,053.33 |
| 2017-09-21 | 3,160 | 3,175 | 3,130 | 3,175 | 2,800 | 1,058.33 |
| 2017-09-20 | 3,170 | 3,190 | 3,155 | 3,185 | 800 | 1,061.67 |
| 2017-09-19 | 3,200 | 3,200 | 3,155 | 3,155 | 600 | 1,051.67 |
| 2017-09-15 | 3,180 | 3,180 | 3,140 | 3,140 | 500 | 1,046.67 |
| 2017-09-14 | 3,165 | 3,165 | 3,165 | 3,165 | 200 | 1,055 |
| 2017-09-13 | 3,200 | 3,200 | 3,160 | 3,175 | 700 | 1,058.33 |
| 2017-09-12 | 3,180 | 3,200 | 3,150 | 3,150 | 900 | 1,050 |
| 2017-09-11 | 3,060 | 3,180 | 3,060 | 3,130 | 1,500 | 1,043.33 |
| 2017-09-08 | 3,100 | 3,100 | 3,060 | 3,060 | 800 | 1,020 |
| 2017-09-07 | 3,130 | 3,140 | 3,100 | 3,100 | 900 | 1,033.33 |
| 2017-09-06 | 3,155 | 3,155 | 3,090 | 3,100 | 2,100 | 1,033.33 |
| 2017-09-05 | 3,205 | 3,205 | 3,155 | 3,155 | 1,100 | 1,051.67 |
| 2017-09-04 | 3,220 | 3,220 | 3,210 | 3,210 | 800 | 1,070 |
| 2017-09-01 | 3,275 | 3,275 | 3,220 | 3,220 | 1,000 | 1,073.33 |
| 2017-08-31 | 3,265 | 3,280 | 3,265 | 3,280 | 700 | 1,093.33 |
| 2017-08-30 | 3,290 | 3,360 | 3,290 | 3,290 | 1,700 | 1,096.67 |
| 2017-08-29 | 3,325 | 3,385 | 3,205 | 3,235 | 8,200 | 1,078.33 |
| 2017-08-28 | 364 | 365 | 361 | 365 | 47,000 | 1,216.67 |
| 2017-08-25 | 363 | 365 | 361 | 363 | 21,000 | 1,210 |
| 2017-08-24 | 364 | 364 | 362 | 364 | 13,000 | 1,213.33 |
| 2017-08-23 | 364 | 364 | 363 | 364 | 4,000 | 1,213.33 |
| 2017-08-22 | 360 | 364 | 359 | 364 | 11,000 | 1,213.33 |
| 2017-08-21 | 363 | 363 | 361 | 363 | 6,000 | 1,210 |
| 2017-08-18 | 360 | 360 | 360 | 360 | 4,000 | 1,200 |
| 2017-08-17 | 358 | 360 | 356 | 360 | 11,000 | 1,200 |
| 2017-08-16 | 360 | 360 | 358 | 358 | 11,000 | 1,193.33 |
| 2017-08-15 | 365 | 365 | 358 | 360 | 20,000 | 1,200 |
| 2017-08-14 | 360 | 364 | 360 | 360 | 14,000 | 1,200 |
| 2017-08-10 | 364 | 364 | 362 | 364 | 5,000 | 1,213.33 |
| 2017-08-09 | 363 | 364 | 361 | 364 | 11,000 | 1,213.33 |
| 2017-08-08 | 363 | 365 | 362 | 362 | 15,000 | 1,206.67 |
| 2017-08-07 | 363 | 365 | 363 | 365 | 11,000 | 1,216.67 |
| 2017-08-04 | 359 | 363 | 359 | 362 | 12,000 | 1,206.67 |
| 2017-08-03 | 358 | 360 | 358 | 359 | 4,000 | 1,196.67 |
| 2017-08-02 | 359 | 360 | 357 | 358 | 12,000 | 1,193.33 |
| 2017-08-01 | 359 | 359 | 356 | 359 | 7,000 | 1,196.67 |
| 2017-07-31 | 358 | 360 | 356 | 360 | 12,000 | 1,200 |
| 2017-07-28 | 358 | 358 | 356 | 357 | 11,000 | 1,190 |
| 2017-07-27 | 358 | 358 | 356 | 358 | 6,000 | 1,193.33 |
| 2017-07-26 | 358 | 359 | 356 | 359 | 9,000 | 1,196.67 |
| 2017-07-25 | 360 | 360 | 356 | 356 | 9,000 | 1,186.67 |
| 2017-07-24 | 358 | 358 | 353 | 357 | 25,000 | 1,190 |
| 2017-07-21 | 363 | 363 | 358 | 358 | 24,000 | 1,193.33 |
| 2017-07-20 | 363 | 365 | 360 | 365 | 17,000 | 1,216.67 |
| 2017-07-19 | 366 | 368 | 360 | 363 | 26,000 | 1,210 |
| 2017-07-18 | 370 | 370 | 357 | 366 | 58,000 | 1,220 |
| 2017-07-14 | 364 | 380 | 364 | 378 | 65,000 | 1,260 |
| 2017-07-13 | 359 | 363 | 359 | 363 | 31,000 | 1,210 |
| 2017-07-12 | 360 | 362 | 358 | 359 | 9,000 | 1,196.67 |
| 2017-07-11 | 361 | 361 | 361 | 361 | 5,000 | 1,203.33 |
| 2017-07-10 | 358 | 362 | 358 | 362 | 8,000 | 1,206.67 |
| 2017-07-07 | 357 | 357 | 356 | 356 | 4,000 | 1,186.67 |
| 2017-07-06 | 358 | 358 | 358 | 358 | 3,000 | 1,193.33 |
| 2017-07-05 | 358 | 359 | 357 | 358 | 7,000 | 1,193.33 |
| 2017-07-04 | 359 | 360 | 359 | 359 | 6,000 | 1,196.67 |
| 2017-07-03 | 363 | 363 | 358 | 359 | 14,000 | 1,196.67 |
| 2017-06-30 | 356 | 363 | 355 | 363 | 9,000 | 1,210 |
| 2017-06-29 | 359 | 365 | 355 | 364 | 22,000 | 1,213.33 |
| 2017-06-28 | 355 | 359 | 353 | 353 | 9,000 | 1,176.67 |
| 2017-06-27 | 353 | 354 | 345 | 353 | 17,000 | 1,176.67 |
| 2017-06-26 | 351 | 354 | 351 | 354 | 5,000 | 1,180 |
| 2017-06-23 | 352 | 352 | 351 | 351 | 2,000 | 1,170 |
| 2017-06-22 | 350 | 352 | 350 | 352 | 3,000 | 1,173.33 |
| 2017-06-21 | 352 | 352 | 349 | 349 | 2,000 | 1,163.33 |
| 2017-06-20 | 348 | 350 | 347 | 347 | 10,000 | 1,156.67 |
| 2017-06-19 | 350 | 350 | 348 | 348 | 9,000 | 1,160 |
| 2017-06-16 | 349 | 350 | 349 | 350 | 4,000 | 1,166.67 |
| 2017-06-15 | 354 | 354 | 349 | 349 | 6,000 | 1,163.33 |
| 2017-06-14 | 348 | 354 | 348 | 354 | 8,000 | 1,180 |
| 2017-06-13 | 347 | 350 | 345 | 348 | 14,000 | 1,160 |
| 2017-06-12 | 349 | 349 | 347 | 347 | 9,000 | 1,156.67 |
| 2017-06-09 | 354 | 354 | 354 | 354 | 1,000 | 1,180 |
| 2017-06-08 | 355 | 355 | 355 | 355 | 2,000 | 1,183.33 |
| 2017-06-07 | 350 | 351 | 350 | 351 | 7,000 | 1,170 |
| 2017-06-06 | 352 | 352 | 350 | 350 | 8,000 | 1,166.67 |
| 2017-06-05 | 355 | 355 | 352 | 352 | 7,000 | 1,173.33 |
| 2017-06-02 | 356 | 359 | 355 | 355 | 11,000 | 1,183.33 |
| 2017-06-01 | 358 | 365 | 357 | 357 | 22,000 | 1,190 |
| 2017-05-31 | 351 | 356 | 351 | 352 | 9,000 | 1,173.33 |
| 2017-05-30 | 358 | 358 | 345 | 352 | 16,000 | 1,173.33 |
| 2017-05-29 | 355 | 357 | 353 | 353 | 18,000 | 1,176.67 |
| 2017-05-26 | 346 | 355 | 346 | 355 | 11,000 | 1,183.33 |
| 2017-05-25 | 347 | 350 | 346 | 346 | 14,000 | 1,153.33 |
| 2017-05-24 | 341 | 345 | 341 | 343 | 10,000 | 1,143.33 |
| 2017-05-23 | 349 | 354 | 337 | 347 | 45,000 | 1,156.67 |
| 2017-05-22 | 333 | 344 | 333 | 344 | 24,000 | 1,146.67 |
| 2017-05-19 | 330 | 331 | 327 | 331 | 3,000 | 1,103.33 |
| 2017-05-18 | 328 | 328 | 327 | 327 | 3,000 | 1,090 |
| 2017-05-17 | 328 | 330 | 328 | 329 | 8,000 | 1,096.67 |
| 2017-05-16 | 329 | 329 | 328 | 328 | 3,000 | 1,093.33 |
| 2017-05-15 | 325 | 329 | 325 | 329 | 8,000 | 1,096.67 |
| 2017-05-12 | 329 | 329 | 325 | 325 | 5,000 | 1,083.33 |
| 2017-05-11 | 323 | 323 | 320 | 321 | 12,000 | 1,070 |
| 2017-05-10 | 326 | 326 | 322 | 324 | 9,000 | 1,080 |
| 2017-05-09 | 325 | 326 | 324 | 324 | 4,000 | 1,080 |
| 2017-05-08 | 325 | 326 | 322 | 325 | 11,000 | 1,083.33 |
| 2017-05-02 | 326 | 326 | 318 | 324 | 3,000 | 1,080 |
| 2017-05-01 | 327 | 328 | 320 | 320 | 6,000 | 1,066.67 |
| 2017-04-28 | 329 | 329 | 326 | 327 | 5,000 | 1,090 |
| 2017-04-27 | 329 | 329 | 329 | 329 | 1,000 | 1,096.67 |
| 2017-04-26 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2017-04-25 | 331 | 331 | 320 | 320 | 11,000 | 1,066.67 |
| 2017-04-24 | 329 | 329 | 329 | 329 | 1,000 | 1,096.67 |
| 2017-04-21 | 333 | 333 | 330 | 330 | 4,000 | 1,100 |
| 2017-04-20 | 312 | 316 | 312 | 316 | 8,000 | 1,053.33 |
| 2017-04-19 | 305 | 310 | 305 | 310 | 11,000 | 1,033.33 |
| 2017-04-18 | 308 | 310 | 305 | 309 | 12,000 | 1,030 |
| 2017-04-17 | 320 | 320 | 290 | 301 | 76,000 | 1,003.33 |
| 2017-04-14 | 310 | 328 | 308 | 327 | 21,000 | 1,090 |
| 2017-04-13 | 307 | 313 | 307 | 313 | 11,000 | 1,043.33 |
| 2017-04-12 | 326 | 326 | 312 | 315 | 10,000 | 1,050 |
| 2017-04-11 | 333 | 334 | 330 | 330 | 7,000 | 1,100 |
| 2017-04-10 | 335 | 336 | 332 | 333 | 15,000 | 1,110 |
| 2017-04-07 | 341 | 341 | 340 | 340 | 3,000 | 1,133.33 |
| 2017-04-06 | 345 | 346 | 338 | 338 | 14,000 | 1,126.67 |
| 2017-04-05 | 353 | 353 | 347 | 347 | 4,000 | 1,156.67 |
| 2017-04-04 | 353 | 353 | 353 | 353 | 1,000 | 1,176.67 |
| 2017-03-31 | 353 | 353 | 353 | 353 | 2,000 | 1,176.67 |
| 2017-03-30 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2017-03-29 | 351 | 352 | 351 | 352 | 3,000 | 1,173.33 |
| 2017-03-28 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 2017-03-27 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2017-03-23 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2017-03-22 | 352 | 352 | 350 | 351 | 3,000 | 1,170 |
| 2017-03-21 | 351 | 352 | 351 | 352 | 3,000 | 1,173.33 |
| 2017-03-17 | 350 | 352 | 350 | 352 | 7,000 | 1,173.33 |
| 2017-03-16 | 349 | 349 | 349 | 349 | 2,000 | 1,163.33 |
| 2017-03-15 | 349 | 350 | 349 | 349 | 4,000 | 1,163.33 |
| 2017-03-14 | 345 | 350 | 345 | 349 | 9,000 | 1,163.33 |
| 2017-03-13 | 341 | 345 | 341 | 345 | 4,000 | 1,150 |
| 2017-03-10 | 342 | 342 | 342 | 342 | 2,000 | 1,140 |
| 2017-03-09 | 347 | 347 | 337 | 343 | 12,000 | 1,143.33 |
| 2017-03-08 | 348 | 348 | 348 | 348 | 2,000 | 1,160 |
| 2017-03-07 | 346 | 346 | 345 | 345 | 2,000 | 1,150 |
| 2017-03-06 | 349 | 349 | 346 | 346 | 3,000 | 1,153.33 |
| 2017-03-03 | 347 | 348 | 347 | 348 | 2,000 | 1,160 |
| 2017-03-02 | 347 | 347 | 347 | 347 | 2,000 | 1,156.67 |
| 2017-02-28 | 345 | 345 | 344 | 344 | 2,000 | 1,146.67 |
| 2017-02-27 | 350 | 350 | 341 | 341 | 5,000 | 1,136.67 |
| 2017-02-24 | 346 | 358 | 342 | 342 | 29,000 | 1,140 |
| 2017-02-23 | 340 | 343 | 340 | 342 | 6,000 | 1,140 |
| 2017-02-22 | 341 | 341 | 340 | 340 | 2,000 | 1,133.33 |
| 2017-02-21 | 338 | 341 | 338 | 341 | 10,000 | 1,136.67 |
| 2017-02-20 | 337 | 337 | 337 | 337 | 2,000 | 1,123.33 |
| 2017-02-17 | 336 | 336 | 336 | 336 | 2,000 | 1,120 |
| 2017-02-16 | 333 | 335 | 332 | 335 | 7,000 | 1,116.67 |
| 2017-02-15 | 344 | 344 | 337 | 337 | 8,000 | 1,123.33 |
| 2017-02-13 | 343 | 346 | 343 | 343 | 5,000 | 1,143.33 |
| 2017-02-10 | 344 | 344 | 344 | 344 | 6,000 | 1,146.67 |
| 2017-02-09 | 343 | 344 | 343 | 344 | 5,000 | 1,146.67 |
| 2017-02-07 | 345 | 345 | 342 | 342 | 6,000 | 1,140 |
| 2017-02-06 | 341 | 347 | 341 | 341 | 7,000 | 1,136.67 |
| 2017-02-03 | 340 | 343 | 339 | 339 | 5,000 | 1,130 |
| 2017-02-01 | 340 | 340 | 337 | 337 | 2,000 | 1,123.33 |
| 2017-01-31 | 338 | 338 | 338 | 338 | 2,000 | 1,126.67 |
| 2017-01-30 | 338 | 338 | 338 | 338 | 1,000 | 1,126.67 |
| 2017-01-27 | 338 | 338 | 338 | 338 | 1,000 | 1,126.67 |
| 2017-01-26 | 337 | 340 | 337 | 340 | 2,000 | 1,133.33 |
| 2017-01-25 | 337 | 337 | 337 | 337 | 4,000 | 1,123.33 |
| 2017-01-24 | 339 | 341 | 335 | 337 | 13,000 | 1,123.33 |
| 2017-01-23 | 338 | 338 | 335 | 335 | 2,000 | 1,116.67 |
| 2017-01-20 | 335 | 335 | 334 | 334 | 2,000 | 1,113.33 |
| 2017-01-19 | 332 | 339 | 331 | 335 | 15,000 | 1,116.67 |
| 2017-01-18 | 332 | 332 | 332 | 332 | 1,000 | 1,106.67 |
| 2017-01-16 | 335 | 336 | 335 | 335 | 3,000 | 1,116.67 |
| 2017-01-13 | 333 | 339 | 332 | 338 | 25,000 | 1,126.67 |
| 2017-01-12 | 337 | 337 | 336 | 336 | 10,000 | 1,120 |
| 2017-01-11 | 332 | 333 | 332 | 333 | 5,000 | 1,110 |
| 2017-01-10 | 329 | 329 | 329 | 329 | 1,000 | 1,096.67 |
| 2017-01-06 | 327 | 329 | 327 | 329 | 8,000 | 1,096.67 |
| 2017-01-05 | 326 | 326 | 324 | 325 | 15,000 | 1,083.33 |
| 2017-01-04 | 323 | 328 | 323 | 325 | 9,000 | 1,083.33 |
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
