2872 (株)セイヒョー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,2103,2103,2103,2101001,070
2021-12-293,2103,2103,1953,2105001,070
2021-12-28---3,180-1,060
2021-12-273,2203,2203,1803,1804001,060
2021-12-24---3,200-1,066.67
2021-12-233,2003,2003,2003,2001001,066.67
2021-12-223,1903,1903,1703,1703001,056.67
2021-12-21---3,180-1,060
2021-12-203,2003,2003,1803,1802001,060
2021-12-173,1903,2003,1853,2003001,066.67
2021-12-16---3,195-1,065
2021-12-153,1953,1953,1953,1951001,065
2021-12-14---3,200-1,066.67
2021-12-133,2103,2103,1903,2004001,066.67
2021-12-103,1853,1853,1853,1852001,061.67
2021-12-093,2453,2453,2453,2451001,081.67
2021-12-083,1903,2003,1703,1701,1001,056.67
2021-12-073,1653,1653,1653,1651001,055
2021-12-063,1653,1653,1653,1652001,055
2021-12-033,1653,1653,1653,1651001,055
2021-12-02---3,175-1,058.33
2021-12-013,1703,1753,1703,1752001,058.33
2021-11-303,1653,1653,1653,1651001,055
2021-11-293,1853,1853,1853,1851001,061.67
2021-11-263,1803,1803,1703,1702001,056.67
2021-11-25---3,200-1,066.67
2021-11-243,2003,2003,2003,2001001,066.67
2021-11-22---3,200-1,066.67
2021-11-193,2003,2003,2003,2002001,066.67
2021-11-18---3,190-1,063.33
2021-11-173,1903,1903,1903,1901001,063.33
2021-11-163,1953,1953,1903,1904001,063.33
2021-11-153,2003,2003,2003,2001001,066.67
2021-11-123,2003,2003,2003,2001001,066.67
2021-11-11---3,200-1,066.67
2021-11-103,1953,2153,1953,2003001,066.67
2021-11-09---3,225-1,075
2021-11-083,2003,2253,2003,2254001,075
2021-11-053,1853,1903,1853,1854001,061.67
2021-11-043,1803,2153,1703,2155001,071.67
2021-11-023,1803,1803,1803,1801001,060
2021-11-013,1853,1853,1753,1752001,058.33
2021-10-29---3,180-1,060
2021-10-28---3,180-1,060
2021-10-273,1803,1803,1803,1801001,060
2021-10-263,1803,1803,1803,1801001,060
2021-10-253,2453,2453,1953,1955001,065
2021-10-22---3,190-1,063.33
2021-10-213,1903,1903,1903,1902001,063.33
2021-10-203,1903,1953,1803,1807001,060
2021-10-193,1853,2103,1853,2008001,066.67
2021-10-183,1953,1953,1953,1951001,065
2021-10-15---3,185-1,061.67
2021-10-143,1853,1853,1853,1851001,061.67
2021-10-133,1853,1853,1853,1852001,061.67
2021-10-123,2003,2003,2003,2001001,066.67
2021-10-113,2003,2253,2003,2004001,066.67
2021-10-08---3,200-1,066.67
2021-10-07---3,200-1,066.67
2021-10-06---3,200-1,066.67
2021-10-053,1903,2103,1853,2006001,066.67
2021-10-043,2003,2003,2003,2001001,066.67
2021-10-01---3,210-1,070
2021-09-303,2303,2303,2103,2103001,070
2021-09-293,2453,2503,2303,2305001,076.67
2021-09-283,2503,2503,2503,2502001,083.33
2021-09-273,2603,2603,2553,2552001,085
2021-09-243,2603,2603,2603,2604001,086.67
2021-09-223,2503,2503,2503,2502001,083.33
2021-09-213,2553,2553,2503,2503001,083.33
2021-09-173,2553,2553,2503,2556001,085
2021-09-163,2053,2103,2053,2102001,070
2021-09-153,2053,2053,2053,2051001,068.33
2021-09-143,2603,2603,2353,2355001,078.33
2021-09-133,2303,2553,2303,2553001,085
2021-09-103,2103,2553,2103,2501,1001,083.33
2021-09-093,1903,2003,1903,2002001,066.67
2021-09-083,2053,2053,1953,1951,5001,065
2021-09-073,2153,2153,2103,2103001,070
2021-09-063,2203,2403,2103,2109001,070
2021-09-033,2403,2403,2103,2204001,073.33
2021-09-023,2003,2303,1903,2309001,076.67
2021-09-013,1903,2303,1903,1901,8001,063.33
2021-08-313,2403,2403,2103,2101,1001,070
2021-08-303,1453,2553,1053,2409,2001,080
2021-08-273,4053,4253,4053,4257,3001,141.67
2021-08-263,4053,4253,4053,4102,0001,136.67
2021-08-253,4103,4103,3803,4002,7001,133.33
2021-08-243,4053,4053,4003,4001,3001,133.33
2021-08-233,4053,4253,4003,4002,3001,133.33
2021-08-203,3903,3903,3653,3656001,121.67
2021-08-193,3903,3903,3653,3654001,121.67
2021-08-183,3853,3853,3853,3851001,128.33
2021-08-173,3803,3853,3503,3507001,116.67
2021-08-163,3753,3753,3353,3758001,125
2021-08-133,3403,3503,3303,3304001,110
2021-08-123,3503,3553,3253,3255001,108.33
2021-08-113,3653,3653,3353,3351,2001,111.67
2021-08-103,3703,3753,3653,3651,2001,121.67
2021-08-063,4003,4003,3953,3954001,131.67
2021-08-053,3953,4003,3953,4006001,133.33
2021-08-043,3903,3953,3903,3958001,131.67
2021-08-033,3903,3953,3903,3904001,130
2021-08-023,3903,3903,3603,3851,3001,128.33
2021-07-303,3803,3853,3753,3854001,128.33
2021-07-293,3853,3853,3653,3654001,121.67
2021-07-283,3753,3853,3703,3854001,128.33
2021-07-273,3753,3803,3753,3803001,126.67
2021-07-263,3903,3903,3753,3758001,125
2021-07-213,3753,3853,3753,3858001,128.33
2021-07-203,4003,4003,3553,3751,0001,125
2021-07-193,3753,4003,3753,4001,2001,133.33
2021-07-16---3,375-1,125
2021-07-153,3803,3803,3553,3754001,125
2021-07-143,3503,3803,3503,3803001,126.67
2021-07-133,3803,3803,3803,3801001,126.67
2021-07-123,3553,3803,3553,3802001,126.67
2021-07-093,3403,3853,3403,3408001,113.33
2021-07-083,3303,3453,3303,3404001,113.33
2021-07-073,3453,3503,3303,3306001,110
2021-07-063,3253,3503,3253,3502001,116.67
2021-07-053,3803,3803,3253,3252001,108.33
2021-07-023,3753,3853,3503,3501,1001,116.67
2021-07-013,3753,3803,3753,3754001,125
2021-06-303,3653,3753,3303,3751,6001,125
2021-06-293,3353,3653,3353,3651,0001,121.67
2021-06-283,3303,3403,2903,2907001,096.67
2021-06-253,3103,3103,3103,3101001,103.33
2021-06-243,3353,3353,3103,3104001,103.33
2021-06-233,2953,3353,2953,3354001,111.67
2021-06-223,2903,3303,2903,3303001,110
2021-06-213,3053,3053,2853,2853001,095
2021-06-183,3303,3353,3253,3255001,108.33
2021-06-173,3353,3353,3253,3252001,108.33
2021-06-163,2803,2803,2803,2801001,093.33
2021-06-15---3,300-1,100
2021-06-143,3303,3303,3003,3007001,100
2021-06-113,3353,3353,3353,3351001,111.67
2021-06-103,3303,3303,3003,3007001,100
2021-06-093,3403,3453,3403,3404001,113.33
2021-06-083,3303,3403,3053,3401,0001,113.33
2021-06-073,3353,3353,3203,3202001,106.67
2021-06-043,2953,3003,2953,3007001,100
2021-06-033,2953,2953,2803,2808001,093.33
2021-06-023,2903,2903,2603,2905001,096.67
2021-06-013,2903,2903,2603,2803001,093.33
2021-05-313,2953,2953,2703,2703001,090
2021-05-283,2953,2953,2953,2955001,098.33
2021-05-273,2503,2953,2503,2954001,098.33
2021-05-263,2953,2953,2953,2951001,098.33
2021-05-253,2953,2953,2953,2954001,098.33
2021-05-243,2403,2453,2403,2452001,081.67
2021-05-21---3,300-1,100
2021-05-203,2953,3003,2953,3003001,100
2021-05-193,2953,2953,2953,2951001,098.33
2021-05-183,2603,2603,2603,2602001,086.67
2021-05-173,2903,2903,2903,2906001,096.67
2021-05-143,3153,3153,2453,2553001,085
2021-05-133,2603,2603,2253,2251,3001,075
2021-05-123,3203,3203,3203,3201001,106.67
2021-05-11---3,335-1,111.67
2021-05-103,3353,3353,3303,3355001,111.67
2021-05-073,3303,3403,3303,3402001,113.33
2021-05-063,3003,3003,2653,2654001,088.33
2021-04-303,3003,3003,3003,3001001,100
2021-04-283,3253,3253,3203,3203001,106.67
2021-04-273,3203,3303,3203,3304001,110
2021-04-263,3303,3303,3103,3104001,103.33
2021-04-233,3203,3253,2603,3108001,103.33
2021-04-22---3,220-1,073.33
2021-04-213,2803,2803,2203,2204001,073.33
2021-04-203,2803,2953,2603,2601,8001,086.67
2021-04-193,3003,3003,2703,2704001,090
2021-04-163,3003,3003,3003,3002001,100
2021-04-15---3,250-1,083.33
2021-04-143,2503,2503,2403,2506001,083.33
2021-04-133,3003,3003,3003,3001001,100
2021-04-123,2803,3003,2803,2808001,093.33
2021-04-09---3,240-1,080
2021-04-083,2403,2603,2403,2404001,080
2021-04-073,2603,2603,2603,2601001,086.67
2021-04-063,2453,2453,2453,2452001,081.67
2021-04-053,2003,2453,2003,2458001,081.67
2021-04-023,2453,2503,2253,2501,1001,083.33
2021-04-013,2503,2503,2303,2301,2001,076.67
2021-03-313,2703,2703,2503,2501,7001,083.33
2021-03-303,2953,2953,2653,2657001,088.33
2021-03-293,3103,3403,2953,2959001,098.33
2021-03-263,2403,2403,2403,2402001,080
2021-03-253,2503,2503,2503,2502001,083.33
2021-03-243,2803,2803,2703,2708001,090
2021-03-23---3,265-1,088.33
2021-03-223,2753,3003,2653,2655001,088.33
2021-03-193,3403,3403,2703,2755001,091.67
2021-03-183,3453,3453,3453,3451001,115
2021-03-173,3053,3053,3053,3051001,101.67
2021-03-163,2303,3053,2103,3051,0001,101.67
2021-03-153,3403,3403,2303,2305001,076.67
2021-03-123,2703,2703,2703,2701001,090
2021-03-113,1753,2003,1753,2002001,066.67
2021-03-103,2303,2303,2303,2301001,076.67
2021-03-09---3,200-1,066.67
2021-03-083,2003,2003,2003,2003,1001,066.67
2021-03-053,1703,1703,1653,1652001,055
2021-03-04---3,200-1,066.67
2021-03-033,2003,2003,2003,2003001,066.67
2021-03-023,2153,2153,2153,2151001,071.67
2021-03-01---3,255-1,085
2021-02-263,2603,2603,2553,2557001,085
2021-02-253,3503,3503,2853,2854001,095
2021-02-243,3253,3253,3203,3202001,106.67
2021-02-223,3303,3303,3303,3301001,110
2021-02-193,3103,3103,2653,2653001,088.33
2021-02-183,3003,3003,2803,2803001,093.33
2021-02-173,2903,3653,2903,2954001,098.33
2021-02-163,3003,3003,2803,3007001,100
2021-02-153,3303,3303,2603,2604001,086.67
2021-02-123,2903,2903,2803,2903001,096.67
2021-02-103,3053,3053,3053,3051001,101.67
2021-02-09---3,300-1,100
2021-02-083,2903,3603,2903,3003001,100
2021-02-053,2803,2803,2803,2802001,093.33
2021-02-043,2803,2803,2803,2801001,093.33
2021-02-033,2203,2803,2203,2805001,093.33
2021-02-023,2303,2403,2303,2403001,080
2021-02-01---3,220-1,073.33
2021-01-293,2753,2753,2203,2203001,073.33
2021-01-283,2153,2203,2153,2153001,071.67
2021-01-273,2253,2303,2253,2304001,076.67
2021-01-263,2353,2353,2303,2303001,076.67
2021-01-253,2403,2403,2353,2354001,078.33
2021-01-223,2803,2803,2303,2306001,076.67
2021-01-213,2803,2803,2803,2801001,093.33
2021-01-203,2703,2703,2703,2702001,090
2021-01-19---3,230-1,076.67
2021-01-18---3,230-1,076.67
2021-01-15---3,230-1,076.67
2021-01-143,2303,2303,2303,2301001,076.67
2021-01-133,2203,2203,2203,2202001,073.33
2021-01-123,2703,2703,2003,2557001,085
2021-01-083,1903,2903,1903,2001,7001,066.67
2021-01-073,2103,2203,2103,2203001,073.33
2021-01-063,1853,1853,1853,1851001,061.67
2021-01-053,1803,1803,1803,1801001,060
2021-01-043,2203,2203,1603,1803001,060

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