4565 そーせいグループ(株) 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
2023-03-31	2,259	2,283	2,242	2,267	459,700	2,267
2023-03-30	2,253	2,292	2,241	2,250	709,900	2,250
2023-03-29	2,213	2,247	2,202	2,227	672,700	2,227
2023-03-28	2,173	2,230	2,130	2,216	958,700	2,216
2023-03-27	2,150	2,150	2,105	2,141	909,700	2,141
2023-03-24	2,182	2,185	2,148	2,167	679,600	2,167
2023-03-23	2,183	2,186	2,137	2,182	1,502,700	2,182
2023-03-22	2,269	2,272	2,196	2,223	1,575,600	2,223
2023-03-20	2,395	2,402	2,236	2,237	1,822,300	2,237
2023-03-17	2,420	2,445	2,376	2,412	747,200	2,412
2023-03-16	2,420	2,440	2,356	2,401	1,209,100	2,401
2023-03-15	2,441	2,453	2,377	2,434	1,493,000	2,434
2023-03-14	2,380	2,437	2,374	2,391	1,263,700	2,391
2023-03-13	2,410	2,441	2,362	2,416	1,033,600	2,416
2023-03-10	2,499	2,568	2,427	2,460	2,477,000	2,460
2023-03-09	2,417	2,469	2,404	2,463	3,743,100	2,463
2023-03-08	2,288	2,352	2,270	2,337	843,300	2,337
2023-03-07	2,310	2,345	2,292	2,303	541,800	2,303
2023-03-06	2,360	2,363	2,315	2,322	692,000	2,322
2023-03-03	2,240	2,375	2,240	2,328	1,740,200	2,328
2023-03-02	2,180	2,235	2,158	2,226	847,900	2,226
2023-03-01	2,207	2,223	2,136	2,148	1,000,100	2,148
2023-02-28	2,261	2,261	2,184	2,206	1,141,600	2,206
2023-02-27	2,309	2,309	2,199	2,211	1,940,200	2,211
2023-02-24	2,368	2,389	2,337	2,348	714,400	2,348
2023-02-22	2,421	2,421	2,360	2,371	1,069,100	2,371
2023-02-21	2,445	2,492	2,411	2,444	750,100	2,444
2023-02-20	2,478	2,478	2,413	2,434	872,600	2,434
2023-02-17	2,570	2,577	2,471	2,491	1,546,400	2,491
2023-02-16	2,435	2,609	2,395	2,597	2,191,100	2,597
2023-02-15	2,340	2,455	2,305	2,428	1,327,400	2,428
2023-02-14	2,332	2,349	2,320	2,349	452,600	2,349
2023-02-13	2,326	2,347	2,291	2,319	686,400	2,319
2023-02-10	2,404	2,423	2,365	2,369	514,800	2,369
2023-02-09	2,422	2,434	2,387	2,413	530,100	2,413
2023-02-08	2,445	2,447	2,402	2,437	353,800	2,437
2023-02-07	2,371	2,435	2,369	2,426	501,200	2,426
2023-02-06	2,426	2,429	2,364	2,369	609,900	2,369
2023-02-03	2,421	2,440	2,392	2,406	692,800	2,406
2023-02-02	2,440	2,449	2,411	2,426	692,700	2,426
2023-02-01	2,475	2,519	2,439	2,447	989,200	2,447
2023-01-31	2,419	2,459	2,403	2,452	603,000	2,452
2023-01-30	2,405	2,459	2,398	2,423	605,100	2,423
2023-01-27	2,430	2,457	2,382	2,439	1,074,700	2,439
2023-01-26	2,445	2,502	2,431	2,460	952,000	2,460
2023-01-25	2,426	2,459	2,394	2,445	807,600	2,445
2023-01-24	2,443	2,470	2,401	2,450	1,390,800	2,450
2023-01-23	2,375	2,515	2,371	2,475	3,058,100	2,475
2023-01-20	2,262	2,364	2,253	2,354	2,513,600	2,354
2023-01-19	2,160	2,264	2,158	2,240	1,566,500	2,240
2023-01-18	2,122	2,174	2,084	2,168	1,385,300	2,168
2023-01-17	2,170	2,179	2,057	2,063	1,526,200	2,063
2023-01-16	2,251	2,268	2,176	2,179	1,143,100	2,179
2023-01-13	2,250	2,288	2,245	2,264	538,900	2,264
2023-01-12	2,290	2,299	2,246	2,266	711,000	2,266
2023-01-11	2,258	2,310	2,249	2,283	1,411,500	2,283
2023-01-10	2,209	2,249	2,195	2,221	1,035,700	2,221
2023-01-06	2,177	2,226	2,167	2,217	1,096,000	2,217
2023-01-05	2,148	2,179	2,113	2,157	1,319,900	2,157
2023-01-04	2,161	2,176	2,091	2,101	1,031,500	2,101

分割・併合履歴： [2018-06-27]1株→4株 [2013-03-27]1株→100株