4565 そーせいグループ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,593 | 1,641 | 1,588 | 1,622 | 1,192,000 | 1,622 |
| 2022-08-05 | 1,640 | 1,703 | 1,596 | 1,613 | 3,376,500 | 1,613 |
| 2022-08-04 | 1,568 | 1,611 | 1,543 | 1,584 | 2,252,500 | 1,584 |
| 2022-08-03 | 1,522 | 1,608 | 1,477 | 1,570 | 3,476,800 | 1,570 |
| 2022-08-02 | 1,560 | 1,637 | 1,485 | 1,500 | 7,170,600 | 1,500 |
| 2022-08-01 | 1,432 | 1,455 | 1,414 | 1,430 | 1,356,800 | 1,430 |
| 2022-07-29 | 1,370 | 1,488 | 1,362 | 1,430 | 4,073,000 | 1,430 |
| 2022-07-28 | 1,358 | 1,359 | 1,298 | 1,324 | 940,900 | 1,324 |
| 2022-07-27 | 1,327 | 1,369 | 1,327 | 1,361 | 858,500 | 1,361 |
| 2022-07-26 | 1,347 | 1,360 | 1,312 | 1,328 | 1,073,600 | 1,328 |
| 2022-07-25 | 1,331 | 1,340 | 1,304 | 1,332 | 1,078,800 | 1,332 |
| 2022-07-22 | 1,289 | 1,306 | 1,272 | 1,305 | 591,000 | 1,305 |
| 2022-07-21 | 1,260 | 1,299 | 1,254 | 1,265 | 971,700 | 1,265 |
| 2022-07-20 | 1,246 | 1,261 | 1,232 | 1,258 | 544,500 | 1,258 |
| 2022-07-19 | 1,233 | 1,236 | 1,205 | 1,225 | 813,500 | 1,225 |
| 2022-07-15 | 1,260 | 1,266 | 1,238 | 1,244 | 696,500 | 1,244 |
| 2022-07-14 | 1,238 | 1,289 | 1,223 | 1,279 | 1,031,900 | 1,279 |
| 2022-07-13 | 1,211 | 1,230 | 1,205 | 1,218 | 473,100 | 1,218 |
| 2022-07-12 | 1,170 | 1,212 | 1,170 | 1,211 | 633,100 | 1,211 |
| 2022-07-11 | 1,238 | 1,239 | 1,173 | 1,180 | 937,600 | 1,180 |
| 2022-07-08 | 1,235 | 1,254 | 1,213 | 1,228 | 635,300 | 1,228 |
| 2022-07-07 | 1,253 | 1,255 | 1,207 | 1,223 | 807,000 | 1,223 |
| 2022-07-06 | 1,183 | 1,255 | 1,183 | 1,242 | 1,401,300 | 1,242 |
| 2022-07-05 | 1,141 | 1,166 | 1,136 | 1,165 | 621,000 | 1,165 |
| 2022-07-04 | 1,138 | 1,149 | 1,122 | 1,136 | 403,000 | 1,136 |
| 2022-07-01 | 1,142 | 1,162 | 1,112 | 1,120 | 664,200 | 1,120 |
| 2022-06-30 | 1,140 | 1,152 | 1,122 | 1,130 | 520,600 | 1,130 |
| 2022-06-29 | 1,140 | 1,150 | 1,125 | 1,137 | 588,700 | 1,137 |
| 2022-06-28 | 1,121 | 1,166 | 1,121 | 1,161 | 1,047,500 | 1,161 |
| 2022-06-27 | 1,116 | 1,133 | 1,104 | 1,126 | 547,900 | 1,126 |
| 2022-06-24 | 1,100 | 1,116 | 1,087 | 1,110 | 898,100 | 1,110 |
| 2022-06-23 | 1,031 | 1,090 | 1,028 | 1,075 | 869,800 | 1,075 |
| 2022-06-22 | 1,040 | 1,044 | 1,018 | 1,031 | 389,100 | 1,031 |
| 2022-06-21 | 1,012 | 1,039 | 1,012 | 1,033 | 458,400 | 1,033 |
| 2022-06-20 | 1,026 | 1,035 | 991 | 1,003 | 729,300 | 1,003 |
| 2022-06-17 | 1,033 | 1,054 | 1,016 | 1,019 | 893,000 | 1,019 |
| 2022-06-16 | 1,101 | 1,106 | 1,062 | 1,063 | 589,300 | 1,063 |
| 2022-06-15 | 1,102 | 1,116 | 1,079 | 1,079 | 694,500 | 1,079 |
| 2022-06-14 | 1,162 | 1,162 | 1,090 | 1,105 | 1,280,500 | 1,105 |
| 2022-06-13 | 1,181 | 1,199 | 1,165 | 1,182 | 831,600 | 1,182 |
| 2022-06-10 | 1,198 | 1,217 | 1,182 | 1,211 | 657,200 | 1,211 |
| 2022-06-09 | 1,196 | 1,222 | 1,190 | 1,215 | 639,400 | 1,215 |
| 2022-06-08 | 1,154 | 1,189 | 1,153 | 1,183 | 822,500 | 1,183 |
| 2022-06-07 | 1,144 | 1,151 | 1,133 | 1,142 | 449,100 | 1,142 |
| 2022-06-06 | 1,136 | 1,159 | 1,132 | 1,154 | 484,600 | 1,154 |
| 2022-06-03 | 1,152 | 1,162 | 1,146 | 1,151 | 366,200 | 1,151 |
| 2022-06-02 | 1,150 | 1,150 | 1,125 | 1,132 | 602,000 | 1,132 |
| 2022-06-01 | 1,155 | 1,183 | 1,155 | 1,168 | 428,700 | 1,168 |
| 2022-05-31 | 1,166 | 1,175 | 1,152 | 1,153 | 530,900 | 1,153 |
| 2022-05-30 | 1,162 | 1,183 | 1,154 | 1,182 | 611,800 | 1,182 |
| 2022-05-27 | 1,171 | 1,174 | 1,140 | 1,143 | 451,200 | 1,143 |
| 2022-05-26 | 1,147 | 1,173 | 1,146 | 1,151 | 529,800 | 1,151 |
| 2022-05-25 | 1,158 | 1,173 | 1,147 | 1,149 | 532,300 | 1,149 |
| 2022-05-24 | 1,208 | 1,220 | 1,177 | 1,179 | 865,600 | 1,179 |
| 2022-05-23 | 1,187 | 1,238 | 1,185 | 1,238 | 663,300 | 1,238 |
| 2022-05-20 | 1,149 | 1,184 | 1,146 | 1,178 | 497,900 | 1,178 |
| 2022-05-19 | 1,121 | 1,139 | 1,117 | 1,128 | 750,900 | 1,128 |
| 2022-05-18 | 1,155 | 1,176 | 1,145 | 1,162 | 436,000 | 1,162 |
| 2022-05-17 | 1,160 | 1,160 | 1,133 | 1,151 | 442,400 | 1,151 |
| 2022-05-16 | 1,185 | 1,216 | 1,138 | 1,151 | 1,164,000 | 1,151 |
| 2022-05-13 | 1,132 | 1,151 | 1,121 | 1,140 | 927,800 | 1,140 |
| 2022-05-12 | 1,156 | 1,157 | 1,102 | 1,102 | 1,241,700 | 1,102 |
| 2022-05-11 | 1,162 | 1,201 | 1,153 | 1,184 | 768,700 | 1,184 |
| 2022-05-10 | 1,157 | 1,177 | 1,146 | 1,162 | 748,300 | 1,162 |
| 2022-05-09 | 1,195 | 1,204 | 1,165 | 1,169 | 944,200 | 1,169 |
| 2022-05-06 | 1,245 | 1,245 | 1,210 | 1,210 | 641,400 | 1,210 |
| 2022-05-02 | 1,261 | 1,267 | 1,246 | 1,254 | 470,800 | 1,254 |
| 2022-04-28 | 1,264 | 1,279 | 1,264 | 1,277 | 407,900 | 1,277 |
| 2022-04-27 | 1,245 | 1,263 | 1,232 | 1,261 | 522,300 | 1,261 |
| 2022-04-26 | 1,261 | 1,273 | 1,251 | 1,267 | 392,400 | 1,267 |
| 2022-04-25 | 1,240 | 1,268 | 1,238 | 1,253 | 621,700 | 1,253 |
| 2022-04-22 | 1,265 | 1,271 | 1,247 | 1,257 | 654,300 | 1,257 |
| 2022-04-21 | 1,267 | 1,287 | 1,263 | 1,279 | 695,500 | 1,279 |
| 2022-04-20 | 1,321 | 1,321 | 1,282 | 1,283 | 777,500 | 1,283 |
| 2022-04-19 | 1,329 | 1,348 | 1,311 | 1,313 | 580,800 | 1,313 |
| 2022-04-18 | 1,344 | 1,354 | 1,322 | 1,334 | 459,200 | 1,334 |
| 2022-04-15 | 1,368 | 1,370 | 1,348 | 1,360 | 573,800 | 1,360 |
| 2022-04-14 | 1,382 | 1,404 | 1,374 | 1,392 | 427,900 | 1,392 |
| 2022-04-13 | 1,362 | 1,391 | 1,361 | 1,388 | 544,100 | 1,388 |
| 2022-04-12 | 1,391 | 1,394 | 1,363 | 1,366 | 425,500 | 1,366 |
| 2022-04-11 | 1,414 | 1,419 | 1,377 | 1,390 | 507,500 | 1,390 |
| 2022-04-08 | 1,437 | 1,438 | 1,413 | 1,424 | 344,500 | 1,424 |
| 2022-04-07 | 1,397 | 1,440 | 1,391 | 1,427 | 778,800 | 1,427 |
| 2022-04-06 | 1,427 | 1,427 | 1,384 | 1,392 | 1,068,300 | 1,392 |
| 2022-04-05 | 1,467 | 1,469 | 1,423 | 1,463 | 667,200 | 1,463 |
| 2022-04-04 | 1,420 | 1,453 | 1,407 | 1,440 | 603,300 | 1,440 |
| 2022-04-01 | 1,410 | 1,410 | 1,385 | 1,403 | 496,100 | 1,403 |
| 2022-03-31 | 1,446 | 1,448 | 1,404 | 1,415 | 724,900 | 1,415 |
| 2022-03-30 | 1,470 | 1,472 | 1,433 | 1,448 | 802,300 | 1,448 |
| 2022-03-29 | 1,453 | 1,469 | 1,437 | 1,454 | 558,000 | 1,454 |
| 2022-03-28 | 1,487 | 1,487 | 1,426 | 1,440 | 872,000 | 1,440 |
| 2022-03-25 | 1,483 | 1,494 | 1,449 | 1,489 | 746,400 | 1,489 |
| 2022-03-24 | 1,454 | 1,472 | 1,434 | 1,469 | 520,200 | 1,469 |
| 2022-03-23 | 1,483 | 1,492 | 1,447 | 1,462 | 917,400 | 1,462 |
| 2022-03-22 | 1,494 | 1,494 | 1,456 | 1,464 | 502,400 | 1,464 |
| 2022-03-18 | 1,476 | 1,520 | 1,470 | 1,490 | 1,026,300 | 1,490 |
| 2022-03-17 | 1,476 | 1,477 | 1,439 | 1,471 | 891,800 | 1,471 |
| 2022-03-16 | 1,402 | 1,453 | 1,401 | 1,446 | 934,600 | 1,446 |
| 2022-03-15 | 1,363 | 1,388 | 1,342 | 1,372 | 826,700 | 1,372 |
| 2022-03-14 | 1,365 | 1,395 | 1,340 | 1,361 | 637,200 | 1,361 |
| 2022-03-11 | 1,392 | 1,396 | 1,347 | 1,372 | 636,800 | 1,372 |
| 2022-03-10 | 1,387 | 1,398 | 1,369 | 1,391 | 728,100 | 1,391 |
| 2022-03-09 | 1,350 | 1,360 | 1,301 | 1,342 | 978,500 | 1,342 |
| 2022-03-08 | 1,311 | 1,361 | 1,300 | 1,335 | 1,338,600 | 1,335 |
| 2022-03-07 | 1,325 | 1,355 | 1,301 | 1,320 | 1,154,200 | 1,320 |
| 2022-03-04 | 1,430 | 1,438 | 1,342 | 1,364 | 1,412,700 | 1,364 |
| 2022-03-03 | 1,460 | 1,473 | 1,412 | 1,433 | 983,000 | 1,433 |
| 2022-03-02 | 1,427 | 1,469 | 1,416 | 1,440 | 1,406,000 | 1,440 |
| 2022-03-01 | 1,414 | 1,439 | 1,384 | 1,431 | 1,516,500 | 1,431 |
| 2022-02-28 | 1,399 | 1,433 | 1,380 | 1,419 | 958,600 | 1,419 |
| 2022-02-25 | 1,375 | 1,421 | 1,355 | 1,414 | 1,497,600 | 1,414 |
| 2022-02-24 | 1,407 | 1,414 | 1,311 | 1,333 | 2,403,900 | 1,333 |
| 2022-02-22 | 1,381 | 1,451 | 1,380 | 1,410 | 1,300,500 | 1,410 |
| 2022-02-21 | 1,420 | 1,424 | 1,377 | 1,405 | 1,351,800 | 1,405 |
| 2022-02-18 | 1,409 | 1,461 | 1,403 | 1,455 | 1,148,100 | 1,455 |
| 2022-02-17 | 1,488 | 1,493 | 1,424 | 1,439 | 1,382,400 | 1,439 |
| 2022-02-16 | 1,510 | 1,512 | 1,466 | 1,477 | 1,155,300 | 1,477 |
| 2022-02-15 | 1,470 | 1,519 | 1,464 | 1,480 | 1,049,100 | 1,480 |
| 2022-02-14 | 1,432 | 1,480 | 1,375 | 1,480 | 1,868,200 | 1,480 |
| 2022-02-10 | 1,515 | 1,539 | 1,505 | 1,532 | 1,124,900 | 1,532 |
| 2022-02-09 | 1,479 | 1,500 | 1,455 | 1,492 | 881,500 | 1,492 |
| 2022-02-08 | 1,470 | 1,493 | 1,449 | 1,460 | 787,600 | 1,460 |
| 2022-02-07 | 1,498 | 1,520 | 1,456 | 1,462 | 1,018,600 | 1,462 |
| 2022-02-04 | 1,515 | 1,524 | 1,478 | 1,500 | 1,207,300 | 1,500 |
| 2022-02-03 | 1,525 | 1,548 | 1,502 | 1,523 | 1,108,400 | 1,523 |
| 2022-02-02 | 1,528 | 1,575 | 1,528 | 1,565 | 1,030,800 | 1,565 |
| 2022-02-01 | 1,531 | 1,556 | 1,482 | 1,501 | 1,645,800 | 1,501 |
| 2022-01-31 | 1,493 | 1,525 | 1,464 | 1,517 | 1,671,200 | 1,517 |
| 2022-01-28 | 1,510 | 1,529 | 1,437 | 1,470 | 1,638,600 | 1,470 |
| 2022-01-27 | 1,517 | 1,555 | 1,464 | 1,488 | 1,866,400 | 1,488 |
| 2022-01-26 | 1,505 | 1,539 | 1,480 | 1,518 | 1,338,400 | 1,518 |
| 2022-01-25 | 1,563 | 1,575 | 1,495 | 1,501 | 1,572,800 | 1,501 |
| 2022-01-24 | 1,549 | 1,579 | 1,523 | 1,564 | 1,263,400 | 1,564 |
| 2022-01-21 | 1,580 | 1,585 | 1,507 | 1,552 | 2,127,000 | 1,552 |
| 2022-01-20 | 1,592 | 1,630 | 1,570 | 1,622 | 1,531,700 | 1,622 |
| 2022-01-19 | 1,608 | 1,632 | 1,579 | 1,588 | 1,429,600 | 1,588 |
| 2022-01-18 | 1,654 | 1,680 | 1,618 | 1,632 | 1,488,400 | 1,632 |
| 2022-01-17 | 1,700 | 1,700 | 1,653 | 1,665 | 1,086,400 | 1,665 |
| 2022-01-14 | 1,690 | 1,720 | 1,650 | 1,712 | 1,504,100 | 1,712 |
| 2022-01-13 | 1,754 | 1,755 | 1,712 | 1,727 | 1,306,400 | 1,727 |
| 2022-01-12 | 1,801 | 1,804 | 1,761 | 1,790 | 1,215,500 | 1,790 |
| 2022-01-11 | 1,727 | 1,777 | 1,709 | 1,770 | 1,840,200 | 1,770 |
| 2022-01-07 | 1,793 | 1,800 | 1,681 | 1,724 | 4,315,200 | 1,724 |
| 2022-01-06 | 1,805 | 1,846 | 1,730 | 1,737 | 2,491,200 | 1,737 |
| 2022-01-05 | 1,895 | 1,900 | 1,809 | 1,830 | 1,596,500 | 1,830 |
| 2022-01-04 | 1,921 | 1,928 | 1,899 | 1,926 | 788,600 | 1,926 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株
