2872 (株)セイヒョーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,745	1,813	1,730	1,813	14,600	1,813
2023-12-28	1,659	1,780	1,650	1,731	10,400	1,731
2023-12-27	1,557	1,690	1,503	1,659	14,600	1,659
2023-12-26	1,602	1,610	1,548	1,554	11,700	1,554
2023-12-25	1,673	1,673	1,621	1,621	11,900	1,621
2023-12-22	1,701	1,701	1,651	1,673	6,900	1,673
2023-12-21	1,702	1,727	1,688	1,705	3,700	1,705
2023-12-20	1,770	1,785	1,703	1,731	7,800	1,731
2023-12-19	1,778	1,789	1,769	1,770	3,400	1,770
2023-12-18	1,780	1,799	1,765	1,778	4,600	1,778
2023-12-15	1,807	1,807	1,777	1,780	2,200	1,780
2023-12-14	1,798	1,806	1,780	1,806	5,900	1,806
2023-12-13	1,790	1,793	1,770	1,771	4,900	1,771
2023-12-12	1,790	1,791	1,781	1,789	2,100	1,789
2023-12-11	1,802	1,826	1,787	1,788	4,500	1,788
2023-12-08	1,810	1,816	1,780	1,782	6,700	1,782
2023-12-07	1,823	1,823	1,810	1,818	2,400	1,818
2023-12-06	1,822	1,835	1,818	1,820	1,900	1,820
2023-12-05	1,816	1,848	1,816	1,822	2,500	1,822
2023-12-04	1,814	1,835	1,814	1,815	3,700	1,815
2023-12-01	1,830	1,830	1,780	1,814	4,000	1,814
2023-11-30	1,841	1,841	1,833	1,833	1,400	1,833
2023-11-29	1,849	1,855	1,847	1,855	2,800	1,855
2023-11-28	1,863	1,875	1,850	1,850	3,000	1,850
2023-11-27	1,883	1,890	1,870	1,870	4,300	1,870
2023-11-24	1,887	1,918	1,883	1,883	1,800	1,883
2023-11-22	1,900	1,914	1,886	1,887	900	1,887
2023-11-21	1,919	1,919	1,886	1,886	3,800	1,886
2023-11-20	1,915	1,925	1,915	1,919	700	1,919
2023-11-17	1,918	1,918	1,902	1,905	1,700	1,905
2023-11-16	1,926	1,940	1,914	1,915	700	1,915
2023-11-15	1,953	1,989	1,902	1,913	7,100	1,913
2023-11-14	1,913	1,953	1,900	1,953	5,000	1,953
2023-11-13	1,897	1,919	1,885	1,919	800	1,919
2023-11-10	1,878	1,885	1,860	1,885	1,400	1,885
2023-11-09	1,898	1,929	1,870	1,870	3,700	1,870
2023-11-08	1,900	1,901	1,871	1,886	4,200	1,886
2023-11-07	1,870	1,938	1,870	1,891	2,800	1,891
2023-11-06	1,868	1,925	1,868	1,896	4,900	1,896
2023-11-02	1,861	1,869	1,847	1,868	2,100	1,868
2023-11-01	1,859	1,878	1,850	1,868	2,100	1,868
2023-10-31	1,870	1,883	1,840	1,859	5,300	1,859
2023-10-30	1,832	1,901	1,832	1,876	7,000	1,876
2023-10-27	1,797	1,900	1,781	1,832	6,900	1,832
2023-10-26	1,789	1,810	1,751	1,804	8,400	1,804
2023-10-25	1,722	1,800	1,720	1,798	8,500	1,798
2023-10-24	1,722	1,740	1,603	1,722	25,600	1,722
2023-10-23	1,891	1,891	1,710	1,760	10,800	1,760
2023-10-20	1,940	1,954	1,881	1,890	7,600	1,890
2023-10-19	1,840	1,952	1,831	1,925	16,500	1,925
2023-10-18	1,958	1,958	1,815	1,842	29,200	1,842
2023-10-17	2,057	2,058	1,998	1,998	8,400	1,998
2023-10-16	2,250	2,255	1,905	2,067	45,700	2,067
2023-10-13	2,559	2,559	2,218	2,252	54,200	2,252
2023-10-12	2,730	2,730	2,505	2,658	17,200	2,658
2023-10-11	2,657	2,710	2,649	2,686	11,800	2,686
2023-10-10	2,599	2,671	2,575	2,625	4,700	2,625
2023-10-06	2,570	2,599	2,562	2,572	4,500	2,572
2023-10-05	2,572	2,624	2,572	2,620	6,200	2,620
2023-10-04	2,506	2,591	2,506	2,578	6,100	2,578
2023-10-03	2,585	2,594	2,520	2,594	3,800	2,594
2023-10-02	2,581	2,641	2,581	2,585	4,200	2,585
2023-09-29	2,595	2,595	2,516	2,581	3,300	2,581
2023-09-28	2,541	2,582	2,522	2,559	2,800	2,559
2023-09-27	2,512	2,575	2,512	2,531	3,700	2,531
2023-09-26	2,541	2,541	2,511	2,521	700	2,521
2023-09-25	2,487	2,548	2,487	2,531	3,000	2,531
2023-09-22	2,502	2,545	2,487	2,487	4,400	2,487
2023-09-21	2,600	2,600	2,510	2,534	6,200	2,534
2023-09-20	2,632	2,632	2,547	2,600	5,900	2,600
2023-09-19	2,523	2,642	2,515	2,615	22,200	2,615
2023-09-15	2,486	2,515	2,486	2,490	4,100	2,490
2023-09-14	2,516	2,545	2,516	2,532	5,200	2,532
2023-09-13	2,443	2,517	2,412	2,516	11,300	2,516
2023-09-12	2,431	2,479	2,431	2,445	3,200	2,445
2023-09-11	2,518	2,538	2,436	2,462	9,100	2,462
2023-09-08	2,478	2,532	2,478	2,501	6,400	2,501
2023-09-07	2,530	2,530	2,458	2,478	14,400	2,478
2023-09-06	2,593	2,593	2,525	2,535	13,600	2,535
2023-09-05	2,610	2,638	2,575	2,594	8,100	2,594
2023-09-04	2,575	2,620	2,531	2,610	13,500	2,610
2023-09-01	2,622	2,642	2,517	2,579	24,800	2,579
2023-08-31	2,677	2,700	2,611	2,635	16,800	2,635
2023-08-30	2,720	2,720	2,641	2,670	46,300	2,670
2023-08-29	2,546	2,780	2,545	2,770	52,800	2,770
2023-08-28	2,565	2,565	2,450	2,516	26,400	2,516
2023-08-25	2,420	2,461	2,355	2,433	32,800	2,433
2023-08-24	2,561	2,596	2,366	2,420	83,300	2,420
2023-08-23	2,830	2,852	2,561	2,649	77,200	2,649
2023-08-22	2,939	2,952	2,871	2,925	13,100	2,925
2023-08-21	2,837	2,969	2,820	2,939	23,300	2,939
2023-08-18	2,870	2,948	2,810	2,810	47,200	2,810
2023-08-17	3,105	3,105	2,832	2,873	66,200	2,873
2023-08-16	3,445	3,445	3,130	3,175	40,400	3,175
2023-08-15	3,510	3,510	3,425	3,445	14,800	3,445
2023-08-14	3,540	3,545	3,505	3,510	5,400	3,510
2023-08-10	3,520	3,520	3,480	3,510	6,300	3,510
2023-08-09	3,545	3,545	3,500	3,520	5,800	3,520
2023-08-08	3,560	3,580	3,525	3,530	3,100	3,530
2023-08-07	3,560	3,570	3,505	3,560	4,700	3,560
2023-08-04	3,560	3,585	3,500	3,560	8,900	3,560
2023-08-03	3,600	3,600	3,465	3,560	12,900	3,560
2023-08-02	3,585	3,585	3,520	3,585	10,100	3,585
2023-08-01	3,600	3,650	3,570	3,585	7,700	3,585
2023-07-31	3,680	3,680	3,525	3,585	15,100	3,585
2023-07-28	3,570	3,650	3,425	3,615	31,400	3,615
2023-07-27	3,835	3,835	3,450	3,570	43,800	3,570
2023-07-26	4,080	4,080	3,765	3,800	34,600	3,800
2023-07-25	4,170	4,170	4,100	4,125	2,400	4,125
2023-07-24	4,235	4,235	4,060	4,160	3,000	4,160
2023-07-21	4,070	4,185	4,050	4,185	3,800	4,185
2023-07-20	4,115	4,115	4,005	4,035	6,000	4,035
2023-07-19	4,150	4,150	4,080	4,115	2,200	4,115
2023-07-18	4,240	4,240	4,100	4,150	4,200	4,150
2023-07-14	4,255	4,320	4,120	4,235	10,300	4,235
2023-07-13	4,350	4,350	4,260	4,325	5,200	4,325
2023-07-12	4,215	4,335	4,215	4,320	3,700	4,320
2023-07-11	4,245	4,275	4,220	4,235	3,800	4,235
2023-07-10	4,300	4,300	4,190	4,245	3,100	4,245
2023-07-07	4,205	4,335	4,195	4,250	7,500	4,250
2023-07-06	4,185	4,380	4,155	4,205	13,100	4,205
2023-07-05	4,210	4,265	4,170	4,190	5,600	4,190
2023-07-04	4,305	4,310	4,210	4,275	5,600	4,275
2023-07-03	4,280	4,350	4,250	4,305	6,300	4,305
2023-06-30	4,290	4,290	4,245	4,280	3,300	4,280
2023-06-29	4,290	4,290	4,250	4,290	2,800	4,290
2023-06-28	4,260	4,295	4,250	4,290	6,100	4,290
2023-06-27	4,375	4,375	4,125	4,255	9,000	4,255
2023-06-26	4,050	4,490	4,015	4,390	33,100	4,390
2023-06-23	4,120	4,150	4,000	4,045	4,100	4,045
2023-06-22	4,090	4,100	4,035	4,050	4,000	4,050
2023-06-21	4,135	4,135	4,065	4,110	4,300	4,110
2023-06-20	4,215	4,215	4,140	4,140	3,300	4,140
2023-06-19	4,160	4,300	4,160	4,220	14,900	4,220
2023-06-16	4,190	4,200	4,170	4,200	1,000	4,200
2023-06-15	4,150	4,200	4,150	4,185	1,100	4,185
2023-06-14	4,235	4,240	4,165	4,180	2,700	4,180
2023-06-13	4,180	4,260	4,160	4,235	2,500	4,235
2023-06-12	4,295	4,295	4,120	4,210	11,900	4,210
2023-06-09	4,200	4,295	4,180	4,295	6,900	4,295
2023-06-08	4,045	4,270	4,035	4,270	8,800	4,270
2023-06-07	4,030	4,035	4,030	4,035	700	4,035
2023-06-06	4,015	4,045	4,000	4,000	1,200	4,000
2023-06-05	4,010	4,045	3,980	4,045	2,900	4,045
2023-06-02	4,015	4,050	3,980	4,010	2,500	4,010
2023-06-01	3,935	4,045	3,935	4,015	7,200	4,015
2023-05-31	3,950	3,950	3,905	3,940	2,100	3,940
2023-05-30	3,940	3,950	3,900	3,950	2,300	3,950
2023-05-29	3,885	3,960	3,835	3,920	6,900	3,920
2023-05-26	3,820	3,865	3,820	3,865	3,100	3,865
2023-05-25	3,855	3,855	3,830	3,850	300	3,850
2023-05-24	3,800	3,855	3,790	3,855	2,600	3,855
2023-05-23	3,880	3,880	3,780	3,790	6,100	3,790
2023-05-22	3,760	3,895	3,760	3,885	6,600	3,885
2023-05-19	3,775	3,805	3,700	3,705	8,100	3,705
2023-05-18	3,810	3,830	3,690	3,775	9,100	3,775
2023-05-17	3,895	3,920	3,805	3,805	7,200	3,805
2023-05-16	4,015	4,015	3,915	3,925	2,700	3,925
2023-05-15	3,995	4,060	3,945	3,995	3,200	3,995
2023-05-12	3,990	4,015	3,965	3,965	2,500	3,965
2023-05-11	4,005	4,075	4,000	4,025	1,100	4,025
2023-05-10	4,095	4,095	3,960	4,020	6,200	4,020
2023-05-09	4,075	4,095	4,050	4,095	2,200	4,095
2023-05-08	4,060	4,080	3,990	4,070	2,900	4,070
2023-05-02	3,805	4,105	3,795	4,095	12,300	4,095
2023-05-01	3,780	3,875	3,760	3,805	8,500	3,805
2023-04-28	3,805	3,805	3,710	3,785	10,000	3,785
2023-04-27	3,830	3,830	3,605	3,805	10,600	3,805
2023-04-26	3,865	3,895	3,850	3,850	2,800	3,850
2023-04-25	3,880	3,940	3,865	3,865	9,100	3,865
2023-04-24	3,960	3,980	3,900	3,910	6,300	3,910
2023-04-21	4,015	4,015	3,950	3,995	10,500	3,995
2023-04-20	4,005	4,045	4,005	4,020	1,200	4,020
2023-04-19	4,030	4,065	3,965	4,025	6,500	4,025
2023-04-18	4,055	4,100	3,995	4,100	7,000	4,100
2023-04-17	4,040	4,110	4,040	4,050	12,800	4,050
2023-04-14	4,140	4,150	4,080	4,110	3,300	4,110
2023-04-13	4,040	4,125	4,040	4,080	6,000	4,080
2023-04-12	4,120	4,130	4,025	4,075	4,400	4,075
2023-04-11	4,175	4,175	4,110	4,130	3,100	4,130
2023-04-10	4,130	4,150	4,085	4,140	2,200	4,140
2023-04-07	4,210	4,225	4,080	4,080	4,000	4,080
2023-04-06	4,190	4,195	4,145	4,155	1,200	4,155
2023-04-05	4,200	4,240	4,185	4,215	3,800	4,215
2023-04-04	4,155	4,300	4,155	4,205	3,100	4,205
2023-04-03	4,160	4,200	4,160	4,160	2,100	4,160
2023-03-31	4,165	4,230	4,110	4,230	3,600	4,230
2023-03-30	4,100	4,235	4,050	4,235	3,200	4,235
2023-03-29	4,245	4,245	4,090	4,095	4,200	4,095
2023-03-28	4,280	4,285	4,050	4,210	8,600	4,210
2023-03-27	4,095	4,275	4,095	4,210	10,000	4,210
2023-03-24	3,935	4,120	3,810	4,120	7,000	4,120
2023-03-23	4,010	4,685	3,785	3,940	45,500	3,940
2023-03-22	3,845	4,005	3,755	3,985	21,700	3,985
2023-03-20	3,595	3,820	3,595	3,740	11,300	3,740
2023-03-17	3,580	3,580	3,555	3,555	700	3,555
2023-03-16	3,585	3,585	3,550	3,570	700	3,570
2023-03-15	3,540	3,580	3,530	3,580	4,500	3,580
2023-03-14	3,400	3,540	3,390	3,480	4,500	3,480
2023-03-13	3,555	3,555	3,310	3,495	11,600	3,495
2023-03-10	3,600	3,600	3,535	3,555	2,600	3,555
2023-03-09	3,590	3,640	3,590	3,630	2,900	3,630
2023-03-08	3,615	3,650	3,585	3,600	4,600	3,600
2023-03-07	3,630	3,645	3,510	3,580	4,100	3,580
2023-03-06	3,625	3,630	3,600	3,630	3,300	3,630
2023-03-03	3,475	3,625	3,475	3,610	3,600	3,610
2023-03-02	3,555	3,590	3,450	3,530	3,700	3,530
2023-03-01	3,695	3,695	3,410	3,515	11,100	3,515
2023-02-28	3,880	3,880	3,640	3,695	5,200	3,695
2023-02-27	4,000	4,140	3,810	3,810	7,100	3,810
2023-02-24	11,370	11,370	11,070	11,330	1,200	3,776.67
2023-02-22	11,280	11,280	11,010	11,280	700	3,760
2023-02-21	11,160	11,480	11,160	11,290	1,300	3,763.33
2023-02-20	10,990	11,500	10,990	11,390	1,600	3,796.67
2023-02-17	11,000	11,000	10,900	10,900	400	3,633.33
2023-02-16	10,950	10,950	10,950	10,950	100	3,650
2023-02-15	10,900	10,900	10,900	10,900	600	3,633.33
2023-02-14	10,850	10,860	10,850	10,860	200	3,620
2023-02-13	10,690	10,890	10,690	10,890	200	3,630
2023-02-10	10,660	10,900	10,660	10,900	700	3,633.33
2023-02-09	10,950	10,950	10,650	10,750	1,000	3,583.33
2023-02-08	10,600	10,760	10,600	10,760	200	3,586.67
2023-02-07	-	-	-	10,900	-	3,633.33
2023-02-06	10,850	10,900	10,550	10,900	600	3,633.33
2023-02-03	10,740	11,000	10,740	11,000	900	3,666.67
2023-02-02	10,740	11,150	10,740	11,150	500	3,716.67
2023-02-01	10,730	11,040	10,410	11,040	2,200	3,680
2023-01-31	10,900	11,010	10,300	10,300	3,000	3,433.33
2023-01-30	10,890	11,200	10,890	11,200	600	3,733.33
2023-01-27	11,110	11,180	10,810	11,180	1,300	3,726.67
2023-01-26	11,370	11,370	11,350	11,370	300	3,790
2023-01-25	11,390	11,390	11,290	11,290	500	3,763.33
2023-01-24	11,400	11,400	11,190	11,220	900	3,740
2023-01-23	-	-	-	11,440	-	3,813.33
2023-01-20	11,040	11,460	11,040	11,440	2,000	3,813.33
2023-01-19	11,690	11,690	11,510	11,510	500	3,836.67
2023-01-18	11,510	11,700	11,510	11,700	500	3,900
2023-01-17	11,600	11,800	11,300	11,690	500	3,896.67
2023-01-16	10,780	11,470	10,780	11,470	1,300	3,823.33
2023-01-13	11,360	11,400	10,950	11,400	1,900	3,800
2023-01-12	11,500	11,650	11,340	11,360	1,200	3,786.67
2023-01-11	11,500	12,090	11,220	11,800	1,800	3,933.33
2023-01-10	11,450	11,550	11,220	11,550	2,500	3,850
2023-01-06	11,200	11,210	11,200	11,210	500	3,736.67
2023-01-05	11,420	11,420	11,110	11,110	600	3,703.33
2023-01-04	11,010	11,440	11,010	11,350	1,200	3,783.33

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

2872 (株)セイヒョー の時系列データ [2023年度]

2872 (株)セイヒョーの時系列データ [2023年度]