1. HOME >
  2. 株価時系列 >
  3. 2872 >
  4. 2019年

2872 (株)セイヒョー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,4403,4403,3803,3802001,126.67
2019-12-273,4403,4403,4403,4401001,146.67
2019-12-263,3953,3953,3903,3904001,130
2019-12-253,4453,4453,3753,3752001,125
2019-12-243,3853,3953,3003,3801,2001,126.67
2019-12-233,4403,4403,4403,4401001,146.67
2019-12-203,4653,4653,4203,4203001,140
2019-12-193,4003,4003,3953,3952001,131.67
2019-12-183,4353,4353,3853,3851,4001,128.33
2019-12-173,4453,4453,4403,4402001,146.67
2019-12-163,4403,4503,4403,4504001,150
2019-12-133,4403,4403,4403,4404001,146.67
2019-12-123,4253,4253,4253,4253001,141.67
2019-12-113,4153,4153,4153,4154001,138.33
2019-12-103,4003,4003,4003,4003001,133.33
2019-12-093,3703,3953,3703,3955001,131.67
2019-12-06---3,370-1,123.33
2019-12-053,3503,3703,3503,3702001,123.33
2019-12-043,3603,3603,3603,3601001,120
2019-12-033,3503,3603,3503,3607001,120
2019-12-023,3953,3953,3453,3455001,115
2019-11-293,3903,3903,3903,3901001,130
2019-11-28---3,400-1,133.33
2019-11-273,4003,4003,4003,4001001,133.33
2019-11-263,3553,3553,3553,3551001,118.33
2019-11-253,3953,4003,3953,4003001,133.33
2019-11-223,3103,3103,3103,3102001,103.33
2019-11-213,3403,3453,3403,3454001,115
2019-11-203,4103,4103,4053,4104001,136.67
2019-11-19---3,340-1,113.33
2019-11-183,3853,4753,3403,3402,0001,113.33
2019-11-153,3203,3403,3203,3401,1001,113.33
2019-11-14---3,250-1,083.33
2019-11-133,2503,2503,2503,2503001,083.33
2019-11-12---3,205-1,068.33
2019-11-113,2403,2403,2053,2053001,068.33
2019-11-083,3103,3103,3103,3101001,103.33
2019-11-073,2503,2953,2503,2957001,098.33
2019-11-063,2503,2503,2503,2501001,083.33
2019-11-053,2253,2503,2053,2505001,083.33
2019-11-013,2203,2253,2003,2005001,066.67
2019-10-313,2003,2003,2003,2002001,066.67
2019-10-303,1903,2003,1503,1708001,056.67
2019-10-293,1903,1903,1653,1656001,055
2019-10-283,1703,1903,1703,1904001,063.33
2019-10-253,1303,1303,1303,1304001,043.33
2019-10-24---3,120-1,040
2019-10-233,1553,1553,1203,1205001,040
2019-10-21---3,130-1,043.33
2019-10-183,1303,1303,1303,1304001,043.33
2019-10-173,1003,1003,1003,1002001,033.33
2019-10-163,1003,1003,1003,1001001,033.33
2019-10-153,1053,1053,1053,1051001,035
2019-10-11---3,035-1,011.67
2019-10-10---3,035-1,011.67
2019-10-09---3,035-1,011.67
2019-10-083,0353,0353,0353,0351001,011.67
2019-10-07---3,035-1,011.67
2019-10-04---3,035-1,011.67
2019-10-033,0353,0353,0353,0351001,011.67
2019-10-023,0353,0353,0353,0351001,011.67
2019-10-013,0353,1703,0353,1003001,033.33
2019-09-303,0653,0703,0303,0301,2001,010
2019-09-273,1003,1353,0953,1358001,045
2019-09-263,1253,1253,1253,1253001,041.67
2019-09-253,1303,1303,1053,1052001,035
2019-09-243,0603,0603,0603,0601001,020
2019-09-203,0953,0953,0503,0504001,016.67
2019-09-193,0703,0753,0303,0301,3001,010
2019-09-183,0703,0703,0703,0703001,023.33
2019-09-173,0953,1653,0503,1105001,036.67
2019-09-133,0803,1953,0003,0251,9001,008.33
2019-09-123,0453,0603,0453,0605001,020
2019-09-112,9933,0352,9933,0355001,011.67
2019-09-10---2,950-983.33
2019-09-092,9502,9502,9502,950900983.33
2019-09-062,9502,9502,9502,950500983.33
2019-09-052,9512,9992,9512,9702,100990
2019-09-042,9653,0002,9653,0001,2001,000
2019-09-033,0003,0303,0003,0303001,010
2019-09-023,0003,0002,9602,962800987.33
2019-08-303,0903,0903,0003,0007001,000
2019-08-293,0203,1403,0203,0902,0001,030
2019-08-283,1703,2303,1703,2302,0001,076.67
2019-08-273,1853,2303,1503,2109001,070
2019-08-263,1953,1953,1403,1558001,051.67
2019-08-233,1053,1303,1003,1305001,043.33
2019-08-223,1453,1453,0603,1051,5001,035
2019-08-213,1353,1553,1253,1451,1001,048.33
2019-08-203,1953,2203,1953,1959001,065
2019-08-193,2203,2203,1753,1951,2001,065
2019-08-163,2203,2303,2203,2253001,075
2019-08-153,2503,2503,2003,2201,1001,073.33
2019-08-143,2903,2903,2903,2904001,096.67
2019-08-13---3,320-1,106.67
2019-08-093,3053,3203,3053,3202001,106.67
2019-08-083,3703,3703,3053,3051,2001,101.67
2019-08-073,3403,3403,3403,3401001,113.33
2019-08-063,3503,3503,3003,3001,6001,100
2019-08-053,4403,4403,3703,3701,1001,123.33
2019-08-023,4153,4503,3903,4401,4001,146.67
2019-08-013,4153,4203,4153,4202001,140
2019-07-313,4153,4503,3853,4201,0001,140
2019-07-303,4603,4653,4203,4451,3001,148.33
2019-07-293,4153,4603,4153,4304001,143.33
2019-07-26---3,415-1,138.33
2019-07-253,3753,4153,3753,4153001,138.33
2019-07-243,4203,4203,4203,4202001,140
2019-07-233,4003,4253,4003,4204001,140
2019-07-223,4453,4453,3503,3801,1001,126.67
2019-07-193,4003,4003,3503,3501,1001,116.67
2019-07-183,4003,4053,3703,4057001,135
2019-07-17---3,470-1,156.67
2019-07-163,4803,4803,4503,4707001,156.67
2019-07-123,4703,4853,4303,4808001,160
2019-07-113,4953,4953,4403,4851,0001,161.67
2019-07-103,4703,4803,4703,4707001,156.67
2019-07-093,4753,4753,4303,4507001,150
2019-07-083,5003,5003,3403,3802,3001,126.67
2019-07-053,5503,5503,5153,5301,5001,176.67
2019-07-043,5503,5553,5403,5551,0001,185
2019-07-033,6003,6003,5553,5551,4001,185
2019-07-023,6503,6503,6403,6403001,213.33
2019-07-013,6603,6603,6153,6555001,218.33
2019-06-283,6103,6103,6103,6101001,203.33
2019-06-273,6203,6203,5603,5801,3001,193.33
2019-06-263,6303,6303,6253,6254001,208.33
2019-06-253,6503,6503,6503,6501001,216.67
2019-06-243,6003,6453,6003,6454001,215
2019-06-213,6103,6103,6103,6101001,203.33
2019-06-203,6503,6503,6453,6453001,215
2019-06-193,5953,6203,5953,6008001,200
2019-06-183,6003,6003,5703,5703001,190
2019-06-17---3,625-1,208.33
2019-06-14---3,625-1,208.33
2019-06-133,6103,6253,6103,6252001,208.33
2019-06-123,5903,5903,5903,5901001,196.67
2019-06-113,6103,6203,6003,6006001,200
2019-06-103,6153,6253,6153,6252001,208.33
2019-06-073,5653,6053,5653,6055001,201.67
2019-06-063,5953,5953,5553,5951,4001,198.33
2019-06-053,6053,6103,5853,5856001,195
2019-06-043,6003,6053,5503,5501,8001,183.33
2019-06-033,7653,7653,6503,6602,0001,220
2019-05-313,8403,8403,7853,7851,1001,261.67
2019-05-303,8153,8703,7953,8159001,271.67
2019-05-293,8753,8753,8703,8755001,291.67
2019-05-283,8303,8953,8153,8502,1001,283.33
2019-05-273,8103,8353,8053,8208001,273.33
2019-05-243,8453,8503,7953,7951,6001,265
2019-05-233,8353,8503,7803,7851,3001,261.67
2019-05-223,8353,8353,8353,8351001,278.33
2019-05-213,8053,8303,8053,8302001,276.67
2019-05-203,7803,8103,7503,7508001,250
2019-05-173,7703,7903,7153,7151,2001,238.33
2019-05-163,7603,7603,7203,7205001,240
2019-05-153,7653,7653,7253,7253001,241.67
2019-05-14---3,765-1,255
2019-05-133,7803,8353,7653,7658001,255
2019-05-103,7503,7803,7503,7806001,260
2019-05-093,7803,7803,6803,6807001,226.67
2019-05-083,7803,7803,7603,7751,0001,258.33
2019-05-073,7403,8253,7303,7609001,253.33
2019-04-263,6603,7003,6303,7001,2001,233.33
2019-04-253,6953,7003,6803,6808001,226.67
2019-04-243,6653,6953,6653,6655001,221.67
2019-04-233,7203,7203,6403,6401,3001,213.33
2019-04-223,6503,7203,6503,7151,6001,238.33
2019-04-193,6353,6403,6203,6409001,213.33
2019-04-183,6003,6203,5353,5752,1001,191.67
2019-04-173,5303,5503,5303,5503001,183.33
2019-04-163,5503,5503,5303,5301,2001,176.67
2019-04-153,5253,5953,3703,4806,1001,160
2019-04-123,5953,5953,5753,5955001,198.33
2019-04-113,5803,5853,5803,5857001,195
2019-04-103,5203,5853,5203,5555001,185
2019-04-093,5453,5453,5353,5403001,180
2019-04-083,5253,5803,5253,5453001,181.67
2019-04-05---3,570-1,190
2019-04-043,5803,5803,5703,5703001,190
2019-04-033,5603,6203,5603,6008001,200
2019-04-023,6003,6103,5503,5506001,183.33
2019-04-013,5303,5753,5303,5656001,188.33
2019-03-293,5253,5253,5253,5251001,175
2019-03-283,5203,5653,5203,5253001,175
2019-03-273,4753,5653,4753,5606001,186.67
2019-03-263,5153,5453,5153,5454001,181.67
2019-03-253,5403,5403,5153,5151,0001,171.67
2019-03-223,5303,5303,5153,5155001,171.67
2019-03-203,5353,5353,5203,5204001,173.33
2019-03-193,5853,5853,5353,5354001,178.33
2019-03-18---3,570-1,190
2019-03-153,5703,5703,5703,5701001,190
2019-03-143,5703,5703,5703,5701001,190
2019-03-133,5303,5303,5303,5306001,176.67
2019-03-12---3,530-1,176.67
2019-03-113,5303,5353,5303,5306001,176.67
2019-03-083,5353,5653,5303,5306001,176.67
2019-03-07---3,510-1,170
2019-03-06---3,510-1,170
2019-03-05---3,510-1,170
2019-03-043,5453,5503,5103,5104001,170
2019-03-013,5053,5053,5003,5051,0001,168.33
2019-02-283,5503,5503,5503,5501001,183.33
2019-02-273,5303,5503,5203,5507001,183.33
2019-02-263,5603,5903,5603,5902001,196.67
2019-02-253,5753,5953,5753,5957001,198.33
2019-02-223,5003,5503,5003,5509001,183.33
2019-02-213,4303,4503,4003,4507001,150
2019-02-203,5003,5403,5003,5001,5001,166.67
2019-02-193,4903,4903,4903,4906001,163.33
2019-02-183,3403,4003,3403,4007001,133.33
2019-02-153,2953,3203,2953,3209001,106.67
2019-02-143,2703,2703,2503,2705001,090
2019-02-133,2603,2703,2603,2702001,090
2019-02-123,2503,2503,2403,2404001,080
2019-02-083,2003,2003,1803,1806001,060
2019-02-073,1903,1953,1903,1953001,065
2019-02-063,1653,1653,1653,1651001,055
2019-02-053,1703,1903,1703,1901,5001,063.33
2019-02-043,1003,1703,0803,1701,2001,056.67
2019-02-013,1003,1053,1003,1004001,033.33
2019-01-313,1153,1203,1053,1055001,035
2019-01-303,1703,1703,1103,1102001,036.67
2019-01-293,1753,1753,1753,1751001,058.33
2019-01-28---3,190-1,063.33
2019-01-253,1903,1903,1903,1903001,063.33
2019-01-243,0503,0503,0503,0501001,016.67
2019-01-233,0403,0403,0103,0105001,003.33
2019-01-223,1003,1003,0703,0703001,023.33
2019-01-213,1253,1253,1103,1104001,036.67
2019-01-183,1353,1353,1253,1355001,045
2019-01-173,1703,1703,0703,0801,0001,026.67
2019-01-163,1103,1503,1103,1502001,050
2019-01-153,1103,1253,0553,1101,1001,036.67
2019-01-113,0953,0953,0603,0608001,020
2019-01-102,9703,0552,9703,0554001,018.33
2019-01-093,0703,0702,9502,9501,900983.33
2019-01-083,0303,0303,0303,0302001,010
2019-01-073,0003,0003,0003,0001001,000
2019-01-043,0003,0002,9302,930300976.67

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