2872 (株)セイヒョー の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,0453,0452,9802,980300993.33
2018-12-272,8712,9982,8712,9952,800998.33
2018-12-263,3053,3052,8502,8702,900956.67
2018-12-253,0003,0002,8022,8021,800934
2018-12-213,0253,0253,0003,0004001,000
2018-12-203,1153,1153,0253,0257001,008.33
2018-12-193,0303,0553,0303,0555001,018.33
2018-12-183,0403,0503,0353,0505001,016.67
2018-12-173,1003,1003,1003,1002001,033.33
2018-12-14---3,140-1,046.67
2018-12-13---3,140-1,046.67
2018-12-123,0703,1403,0703,1402001,046.67
2018-12-113,0303,1403,0303,1402001,046.67
2018-12-103,0953,0953,0253,0256001,008.33
2018-12-07---3,090-1,030
2018-12-06---3,090-1,030
2018-12-053,0503,0903,0503,0909001,030
2018-12-043,1503,1503,0703,0704001,023.33
2018-12-03---3,130-1,043.33
2018-11-303,1303,1303,1303,1302001,043.33
2018-11-293,2503,2503,1103,1103001,036.67
2018-11-283,1003,1003,1003,1001001,033.33
2018-11-273,0403,0403,0403,0403001,013.33
2018-11-263,0303,0503,0303,0504001,016.67
2018-11-223,0953,0953,0953,0951001,031.67
2018-11-213,0953,1003,0953,1007001,033.33
2018-11-203,0953,0953,0953,0951001,031.67
2018-11-19---3,065-1,021.67
2018-11-16---3,065-1,021.67
2018-11-153,0653,0653,0653,0651001,021.67
2018-11-143,0653,0653,0653,0651001,021.67
2018-11-133,1853,1853,0403,0404001,013.33
2018-11-123,2303,2303,2303,2301001,076.67
2018-11-09---3,295-1,098.33
2018-11-08---3,295-1,098.33
2018-11-07---3,295-1,098.33
2018-11-06---3,295-1,098.33
2018-11-053,1053,2953,1053,2954001,098.33
2018-11-023,1053,1053,1053,1051001,035
2018-11-013,1653,1653,1003,1002001,033.33
2018-10-31---3,215-1,071.67
2018-10-302,9003,2152,9003,2151,1001,071.67
2018-10-292,9203,2452,9202,9551,200985
2018-10-262,8652,9502,8652,8801,500960
2018-10-253,1053,1052,8502,8501,800950
2018-10-243,1553,1553,1003,1351,1001,045
2018-10-233,1553,1603,1553,1608001,053.33
2018-10-223,1903,1953,1603,1601,0001,053.33
2018-10-193,2053,2153,2003,2001,4001,066.67
2018-10-183,2053,2153,2053,2156001,071.67
2018-10-173,2153,2153,2053,2058001,068.33
2018-10-163,2703,2703,2003,2101,2001,070
2018-10-153,3253,3303,2703,2701,2001,090
2018-10-123,3203,3953,2003,30510,9001,101.67
2018-10-113,4103,5603,3653,5306,1001,176.67
2018-10-103,5453,5453,4703,5402,3001,180
2018-10-093,5603,5903,4503,5604,6001,186.67
2018-10-053,3603,4403,3453,4404,4001,146.67
2018-10-043,3003,3453,3003,3052,2001,101.67
2018-10-033,2303,2853,2303,2853001,095
2018-10-023,2603,2603,2303,2307001,076.67
2018-10-013,2603,2603,2503,2601,9001,086.67
2018-09-283,2653,2753,2553,2552,3001,085
2018-09-273,3103,3103,2653,2801,4001,093.33
2018-09-263,3253,3303,3103,3105001,103.33
2018-09-253,3303,3403,3003,3208001,106.67
2018-09-213,3203,3603,3203,3402,1001,113.33
2018-09-203,3003,3003,2903,2908001,096.67
2018-09-193,3103,3103,2903,3009001,100
2018-09-183,2903,2953,2853,2901,2001,096.67
2018-09-143,2703,2753,2403,2751,7001,091.67
2018-09-133,2503,2653,2503,2506001,083.33
2018-09-123,2353,2453,2303,2458001,081.67
2018-09-113,1603,2353,1603,2351,1001,078.33
2018-09-103,1653,2253,1653,2257001,075
2018-09-073,2053,2103,1903,2002,3001,066.67
2018-09-063,2453,2453,2103,2108001,070
2018-09-053,2203,2453,2053,2459001,081.67
2018-09-043,2403,2403,2053,2208001,073.33
2018-09-033,2153,2203,2003,2153,3001,071.67
2018-08-313,3253,3253,2253,2502,5001,083.33
2018-08-303,3553,3653,3403,3401,7001,113.33
2018-08-293,3053,4003,3053,3458,1001,115
2018-08-283,5853,6003,5253,5854,6001,195
2018-08-273,5953,6403,5953,6002,3001,200
2018-08-243,6153,6303,6003,6056001,201.67
2018-08-233,5703,5953,5503,5955001,198.33
2018-08-223,5903,6003,5803,5901,1001,196.67
2018-08-213,6853,6853,5903,5902,3001,196.67
2018-08-203,7103,7303,7003,7001,1001,233.33
2018-08-173,8003,8153,6903,7203,1001,240
2018-08-163,8053,8153,8053,8104001,270
2018-08-153,8003,8553,8003,8052,3001,268.33
2018-08-143,8203,8203,8003,8008001,266.67
2018-08-133,9303,9303,8203,8209001,273.33
2018-08-103,9653,9653,9303,9301,1001,310
2018-08-093,9053,9403,8653,9401,2001,313.33
2018-08-083,9003,9003,8103,8501,7001,283.33
2018-08-073,9253,9653,9103,9201,1001,306.67
2018-08-064,0004,0153,9353,9352,4001,311.67
2018-08-034,0804,0804,0004,0003,2001,333.33
2018-08-024,1504,1704,1054,1701,2001,390
2018-08-014,1954,2204,1204,1604,5001,386.67
2018-07-314,1604,1854,1104,1751,0001,391.67
2018-07-304,1604,1854,1054,1601,6001,386.67
2018-07-274,1204,1954,1204,1603,6001,386.67
2018-07-264,0004,1304,0004,0602,5001,353.33
2018-07-254,3004,3103,9654,00010,3001,333.33
2018-07-244,4004,4404,2104,2908,8001,430
2018-07-234,4404,4904,3454,4407,0001,480
2018-07-204,3504,4404,3004,44013,8001,480
2018-07-194,1704,3804,1704,2656,4001,421.67
2018-07-184,2904,2903,9554,1654,6001,388.33
2018-07-174,2504,3604,1304,2356,0001,411.67
2018-07-134,0504,1804,0104,1805,2001,393.33
2018-07-123,9304,0103,8854,0107,5001,336.67
2018-07-113,9503,9553,9153,9402,8001,313.33
2018-07-103,8903,9553,8903,9304,1001,310
2018-07-093,7603,8753,7603,8205,6001,273.33
2018-07-063,7003,7303,7003,7309001,243.33
2018-07-053,7353,7353,7003,7009001,233.33
2018-07-043,7503,7503,7103,7407001,246.67
2018-07-033,7203,7503,6753,7501,9001,250
2018-07-023,8203,8253,7103,7102,7001,236.67
2018-06-293,7053,8103,7053,8006,6001,266.67
2018-06-283,8003,8003,7003,7053,3001,235
2018-06-273,6553,7203,5453,6702,2001,223.33
2018-06-26---3,720-1,240
2018-06-253,7203,7203,7203,7203001,240
2018-06-223,6903,7003,6903,7001,3001,233.33
2018-06-213,6903,6903,6903,6902001,230
2018-06-203,6903,6903,6603,6804001,226.67
2018-06-19---3,670-1,223.33
2018-06-183,6903,6903,6703,6707001,223.33
2018-06-153,6653,6653,6603,6602001,220
2018-06-143,6803,6803,6553,6704001,223.33
2018-06-133,6753,6753,6753,6752001,225
2018-06-12---3,645-1,215
2018-06-11---3,645-1,215
2018-06-08---3,645-1,215
2018-06-073,6403,6453,6403,6452001,215
2018-06-063,6403,6403,6403,6403001,213.33
2018-06-053,6403,6403,6353,6352001,211.67
2018-06-043,6503,6503,6253,6253001,208.33
2018-06-013,6453,6703,6403,6455001,215
2018-05-313,6503,6503,6503,6501001,216.67
2018-05-303,5803,5803,5703,5703001,190
2018-05-293,6253,6403,6253,6406001,213.33
2018-05-283,6753,6753,6653,6656001,221.67
2018-05-253,6653,6653,6653,6654001,221.67
2018-05-243,6803,6903,6603,6701,2001,223.33
2018-05-233,6453,6503,6453,6504001,216.67
2018-05-223,6403,6553,6403,6553001,218.33
2018-05-213,6503,6553,6403,6401,0001,213.33
2018-05-183,6503,6603,6503,6501,1001,216.67
2018-05-173,6203,6403,6203,6403001,213.33
2018-05-163,6203,6203,6153,6152001,205
2018-05-153,5953,6203,5953,6157001,205
2018-05-143,6003,6153,6003,6159001,205
2018-05-113,5753,6053,5753,6051,1001,201.67
2018-05-103,5753,5753,5503,5701,7001,190
2018-05-09---3,500-1,166.67
2018-05-083,4903,5003,4903,5005001,166.67
2018-05-073,4603,4603,4603,4603001,153.33
2018-05-023,4703,4703,4603,4604001,153.33
2018-05-013,4503,4503,3703,4151,8001,138.33
2018-04-273,5003,5003,4553,4554001,151.67
2018-04-263,5403,5403,5003,5002001,166.67
2018-04-253,5553,5903,5553,5902001,196.67
2018-04-243,5803,6553,5803,5951,7001,198.33
2018-04-233,5103,5653,5103,5651,7001,188.33
2018-04-203,5003,5003,5003,5004001,166.67
2018-04-193,4853,4853,4853,4851001,161.67
2018-04-183,4953,4953,4753,4752001,158.33
2018-04-173,4753,4753,4753,4752001,158.33
2018-04-163,4903,5003,4803,5003001,166.67
2018-04-133,4803,4803,4503,4502001,150
2018-04-103,4503,4503,4503,4501001,150
2018-04-093,4503,4503,4503,4502001,150
2018-04-063,4203,4503,4103,4504001,150
2018-04-053,4203,4203,4203,4201001,140
2018-04-043,4003,4003,4003,4002001,133.33
2018-04-033,4003,4003,4003,4007001,133.33
2018-03-283,3453,3453,3453,3451001,115
2018-03-273,3653,3903,3653,3902001,130
2018-03-233,4153,4153,3653,3653001,121.67
2018-03-203,4153,4153,4153,4151001,138.33
2018-03-193,4403,4403,3653,3654001,121.67
2018-03-133,3103,4453,3103,4452001,148.33
2018-03-093,3303,3303,3303,3301001,110
2018-03-083,3103,3103,3103,3101001,103.33
2018-03-073,3053,3053,3053,3054001,101.67
2018-03-063,2953,2953,2953,2951001,098.33
2018-03-053,3503,3503,3503,3501001,116.67
2018-03-023,3503,3503,3503,3501001,116.67
2018-03-013,3553,3553,3553,3552001,118.33
2018-02-283,3553,3553,3553,3554001,118.33
2018-02-273,3553,3553,3553,3552001,118.33
2018-02-263,3903,3953,3503,3758001,125
2018-02-223,3503,3653,3503,3653001,121.67
2018-02-213,3453,3453,3453,3451001,115
2018-02-203,3303,3353,3303,3354001,111.67
2018-02-193,3153,3303,3153,3303001,110
2018-02-163,3353,3353,3353,3351001,111.67
2018-02-143,3203,3203,3053,3052001,101.67
2018-02-133,3253,3303,3253,3302001,110
2018-02-093,2703,2953,2703,2955001,098.33
2018-02-083,2653,3253,2653,3253001,108.33
2018-02-073,2653,2653,2653,2651001,088.33
2018-02-063,3253,3253,2603,2606001,086.67
2018-02-053,3303,3303,3303,3302001,110
2018-02-023,3303,3303,3303,3302001,110
2018-02-013,3303,3303,3303,3302001,110
2018-01-313,3303,3303,3303,3301001,110
2018-01-303,3553,3553,3353,3352001,111.67
2018-01-253,3553,3553,3303,3553001,118.33
2018-01-243,3303,3503,3303,3502001,116.67
2018-01-233,3203,3203,3103,3155001,105
2018-01-223,2803,3103,2803,3101,1001,103.33
2018-01-193,3553,3553,2703,2802,1001,093.33
2018-01-183,3653,3653,3653,3651001,121.67
2018-01-173,3003,3003,3003,3001001,100
2018-01-163,3303,3303,3303,3306001,110
2018-01-153,3803,3803,3553,3551,5001,118.33
2018-01-113,4003,4003,3603,3602001,120
2018-01-103,4203,4203,4003,4108001,136.67
2018-01-093,3703,4003,3703,4001,1001,133.33
2018-01-053,3253,3753,3253,3753001,125
2018-01-043,3003,3253,3003,3254001,108.33

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