1. HOME >
  2. 株価時系列 >
  3. 2872 >
  4. 2020年

2872 (株)セイヒョー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,1803,1903,1803,1903001,063.33
2020-12-29---3,160-1,053.33
2020-12-283,1653,1653,1553,1607001,053.33
2020-12-253,1653,2153,1653,1656001,055
2020-12-243,2103,2103,2103,2101001,070
2020-12-233,2103,2103,2103,2101001,070
2020-12-223,2003,2003,2003,2001001,066.67
2020-12-213,1703,1703,1703,1701001,056.67
2020-12-183,2253,2253,2003,2007001,066.67
2020-12-173,1953,2003,1953,1953001,065
2020-12-163,1753,1753,1753,1751001,058.33
2020-12-153,1653,1653,1653,1651001,055
2020-12-143,1603,1803,1553,1555001,051.67
2020-12-113,1553,1553,1553,1551001,051.67
2020-12-103,1553,1553,1553,1551001,051.67
2020-12-093,1553,1553,1553,1551001,051.67
2020-12-08---3,165-1,055
2020-12-07---3,165-1,055
2020-12-043,1703,1703,1653,1654001,055
2020-12-03---3,170-1,056.67
2020-12-023,1703,1703,1703,1701001,056.67
2020-12-013,1553,1553,1553,1551001,051.67
2020-11-303,1703,1703,1503,1502001,050
2020-11-27---3,165-1,055
2020-11-26---3,165-1,055
2020-11-253,1653,1653,1653,1651001,055
2020-11-243,1653,1653,1653,1651001,055
2020-11-203,1703,1703,1703,1702001,056.67
2020-11-193,1053,1203,1053,1202001,040
2020-11-183,1203,1203,1203,1203001,040
2020-11-173,1203,1253,1203,1203001,040
2020-11-16---3,150-1,050
2020-11-13---3,150-1,050
2020-11-12---3,150-1,050
2020-11-113,1503,1503,1503,1501001,050
2020-11-103,1503,1603,1503,1503001,050
2020-11-093,1353,1453,0853,1458001,048.33
2020-11-063,0753,0803,0753,0803001,026.67
2020-11-05---3,075-1,025
2020-11-04---3,075-1,025
2020-11-023,0703,0803,0703,0755001,025
2020-10-303,0953,0953,0953,0951001,031.67
2020-10-29---3,090-1,030
2020-10-283,0803,0903,0803,0902001,030
2020-10-273,1053,1253,0903,0906001,030
2020-10-26---3,120-1,040
2020-10-233,1253,1253,1203,1202001,040
2020-10-22---3,165-1,055
2020-10-21---3,165-1,055
2020-10-203,1653,1653,1653,1652001,055
2020-10-193,1053,1103,0953,1103001,036.67
2020-10-16---3,170-1,056.67
2020-10-153,1503,1703,1503,1702001,056.67
2020-10-143,1153,1753,1153,1752001,058.33
2020-10-133,1653,1703,1203,1203001,040
2020-10-123,1603,1653,1303,1651,6001,055
2020-10-093,1303,1403,1303,1404001,046.67
2020-10-083,1303,1303,0953,0953001,031.67
2020-10-073,1153,1253,1153,1253001,041.67
2020-10-063,0903,0903,0903,0901001,030
2020-10-053,0953,0953,0903,0902001,030
2020-10-023,0903,0903,0853,0854001,028.33
2020-09-303,0853,0853,0853,0851001,028.33
2020-09-293,0853,0853,0853,0851001,028.33
2020-09-283,0803,0853,0803,0859001,028.33
2020-09-253,1403,1403,0753,0809001,026.67
2020-09-243,1253,1453,0703,0708001,023.33
2020-09-233,1103,1203,1103,1202001,040
2020-09-183,1453,1453,1103,1103001,036.67
2020-09-173,1003,1303,1003,1303001,043.33
2020-09-163,1303,1303,1303,1301001,043.33
2020-09-153,0853,0853,0803,0803001,026.67
2020-09-143,0553,1203,0553,1202001,040
2020-09-11---3,055-1,018.33
2020-09-103,0603,0603,0553,0555001,018.33
2020-09-093,0403,1103,0403,0404001,013.33
2020-09-083,0253,0653,0253,0651,1001,021.67
2020-09-073,0503,0903,0503,0557001,018.33
2020-09-043,1003,1003,0653,0859001,028.33
2020-09-033,1403,1403,1003,1005001,033.33
2020-09-023,1453,1453,1403,1402001,046.67
2020-09-013,1103,1353,1053,1055001,035
2020-08-313,1053,1653,0503,1101,7001,036.67
2020-08-283,1903,2253,0003,0006,4001,000
2020-08-273,3703,4003,3703,4003,5001,133.33
2020-08-263,3753,3903,3703,3901,5001,130
2020-08-253,3703,3753,3603,3759001,125
2020-08-243,3553,3553,3053,3551,0001,118.33
2020-08-213,3403,3503,2903,3501,0001,116.67
2020-08-203,3553,3553,2853,2857001,095
2020-08-193,3453,3503,3053,3051,7001,101.67
2020-08-183,2953,3453,2903,3451,2001,115
2020-08-173,3353,3353,2653,2951,4001,098.33
2020-08-143,3303,3303,2603,2651,3001,088.33
2020-08-133,2753,3303,2503,3301,9001,110
2020-08-123,2703,2703,1953,2652,2001,088.33
2020-08-113,2253,2403,2103,2401,0001,080
2020-08-073,1853,1953,1853,1954001,065
2020-08-063,1503,1803,1503,1809001,060
2020-08-053,1703,1703,1603,1607001,053.33
2020-08-043,2053,2053,1703,2008001,066.67
2020-08-033,1803,2053,1803,2052001,068.33
2020-07-313,1903,2103,1703,2104001,070
2020-07-303,2353,2403,2003,2006001,066.67
2020-07-293,2353,2353,1703,2354001,078.33
2020-07-283,1953,1953,1953,1951001,065
2020-07-273,2503,2553,2003,2007001,066.67
2020-07-22---3,260-1,086.67
2020-07-21---3,260-1,086.67
2020-07-203,2803,2803,2603,2603001,086.67
2020-07-17---3,195-1,065
2020-07-16---3,195-1,065
2020-07-15---3,195-1,065
2020-07-14---3,195-1,065
2020-07-133,3003,3003,1953,1951,4001,065
2020-07-103,3153,3153,3003,3004001,100
2020-07-093,3153,3153,3153,3151001,105
2020-07-083,2803,3503,2803,3503001,116.67
2020-07-073,3103,3503,2653,3509001,116.67
2020-07-063,3003,3003,3003,3002001,100
2020-07-033,1703,2903,1703,2801,2001,093.33
2020-07-023,2353,2353,2353,2352001,078.33
2020-07-013,1203,1953,0903,1651,1001,055
2020-06-303,3703,3703,0853,1406,1001,046.67
2020-06-293,3003,3003,3003,3001001,100
2020-06-26---3,305-1,101.67
2020-06-253,3553,3553,3053,3052001,101.67
2020-06-243,3153,3503,3153,3505001,116.67
2020-06-233,3553,3553,3453,3452001,115
2020-06-223,2803,2853,2553,2855001,095
2020-06-193,3203,3203,3003,3007001,100
2020-06-183,3253,3253,3253,3251001,108.33
2020-06-173,3303,3303,3303,3301001,110
2020-06-163,2753,3453,2753,3452001,115
2020-06-153,3953,3953,3403,3403001,113.33
2020-06-123,3403,3403,3403,3404001,113.33
2020-06-113,3503,3803,3503,3807001,126.67
2020-06-103,3553,3953,3553,3851,4001,128.33
2020-06-093,3803,3853,3753,3759001,125
2020-06-083,4503,4503,4353,4351,1001,145
2020-06-053,4553,4553,4503,4554001,151.67
2020-06-043,4503,4803,4253,4803001,160
2020-06-033,4853,5003,4753,5004001,166.67
2020-06-023,5003,5003,5003,5002001,166.67
2020-06-013,5053,5053,5003,5002001,166.67
2020-05-293,5353,5503,4253,4501,4001,150
2020-05-283,4603,5053,4403,5005001,166.67
2020-05-273,4303,4403,4303,4405001,146.67
2020-05-263,4203,4203,4203,4202001,140
2020-05-253,4303,4303,4003,4004001,133.33
2020-05-22---3,400-1,133.33
2020-05-213,4003,4003,4003,4001001,133.33
2020-05-203,3953,4003,3953,4006001,133.33
2020-05-193,3503,3503,3503,3501001,116.67
2020-05-183,3803,3803,3503,3504001,116.67
2020-05-15---3,330-1,110
2020-05-143,3503,3503,3303,3302001,110
2020-05-133,3403,3453,3203,3455001,115
2020-05-123,2753,3003,2753,3003001,100
2020-05-113,2603,2603,2603,2601001,086.67
2020-05-083,2303,2753,2053,2053001,068.33
2020-05-073,2953,2953,2203,2204001,073.33
2020-05-013,2703,2703,1703,1709001,056.67
2020-04-303,1003,2753,1003,2752001,091.67
2020-04-28---3,100-1,033.33
2020-04-273,1003,1003,1003,1001001,033.33
2020-04-243,0503,1003,0503,0605001,020
2020-04-233,0353,0353,0353,0351001,011.67
2020-04-223,2103,2103,1753,1756001,058.33
2020-04-21---3,200-1,066.67
2020-04-203,3503,3503,2003,2002001,066.67
2020-04-17---3,200-1,066.67
2020-04-163,1003,2003,1003,2004001,066.67
2020-04-15---3,095-1,031.67
2020-04-143,1103,1103,0953,0952001,031.67
2020-04-133,1153,1203,0403,0405001,013.33
2020-04-103,0003,1352,9943,1351,1001,045
2020-04-093,0303,0303,0003,0003001,000
2020-04-083,0253,0253,0153,0152001,005
2020-04-072,9103,0302,9003,0104001,003.33
2020-04-062,8752,9102,8752,910300970
2020-04-032,9112,9202,9102,910400970
2020-04-022,9132,9132,9132,913100971
2020-04-013,0003,0002,9352,935300978.33
2020-03-313,0053,0053,0053,0052001,001.67
2020-03-302,9172,9172,9012,901400967
2020-03-272,9512,9672,9512,967400989
2020-03-263,0853,0852,9502,950800983.33
2020-03-252,9682,9702,9682,970300990
2020-03-242,9402,9402,9402,940100980
2020-03-232,9402,9482,9402,948200982.67
2020-03-192,9492,9492,9302,930300976.67
2020-03-18---2,858-952.67
2020-03-172,8002,9332,8002,858500952.67
2020-03-162,9502,9502,8502,860800953.33
2020-03-132,7613,0002,7603,0001,7001,000
2020-03-123,0003,0002,9102,9151,500971.67
2020-03-113,0953,0953,0103,0855001,028.33
2020-03-102,9013,0452,9013,0451,3001,015
2020-03-093,1153,1253,0153,1158001,038.33
2020-03-063,4303,4303,4303,4301001,143.33
2020-03-053,4653,4653,4653,4651001,155
2020-03-04---3,465-1,155
2020-03-033,4753,4753,4653,4653001,155
2020-03-023,1003,1953,1003,1957001,065
2020-02-283,0853,0853,0853,0851001,028.33
2020-02-273,3353,3403,2303,2451,6001,081.67
2020-02-263,3553,4503,3453,3502,4001,116.67
2020-02-253,5003,5003,4953,4953001,165
2020-02-21---3,500-1,166.67
2020-02-203,5403,5403,4703,5006001,166.67
2020-02-193,5103,5403,5103,5405001,180
2020-02-183,3453,5803,3453,5802,6001,193.33
2020-02-173,5003,5053,4653,4856001,161.67
2020-02-143,5203,5203,4953,4959001,165
2020-02-133,5353,5353,5353,5351001,178.33
2020-02-12---3,535-1,178.33
2020-02-103,5353,5353,5353,5351001,178.33
2020-02-073,6003,6003,4603,5502,2001,183.33
2020-02-06---3,580-1,193.33
2020-02-053,5953,5953,5253,5805001,193.33
2020-02-043,5253,5353,5103,5107001,170
2020-02-033,4953,5003,4953,5002001,166.67
2020-01-313,5103,5103,5053,5054001,168.33
2020-01-303,5003,5003,5003,5002001,166.67
2020-01-293,4903,4953,4603,4953001,165
2020-01-28---3,480-1,160
2020-01-27---3,480-1,160
2020-01-243,4253,4803,4253,4802001,160
2020-01-233,4303,4703,4303,4702001,156.67
2020-01-223,4703,4703,4603,4602001,153.33
2020-01-213,4153,4803,4103,4803001,160
2020-01-203,4853,4853,4853,4852001,161.67
2020-01-173,4303,4403,4303,4404001,146.67
2020-01-163,4553,4553,4553,4551001,151.67
2020-01-153,4653,4653,4553,4555001,151.67
2020-01-143,4153,4153,4153,4152001,138.33
2020-01-103,4803,4803,4453,4454001,148.33
2020-01-09---3,450-1,150
2020-01-083,4703,4703,4503,4504001,150
2020-01-073,4803,4803,4153,4701,4001,156.67
2020-01-063,4353,4353,4353,4351001,145

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