4565 そーせいグループ(株) 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
2021-10-221,8761,8941,8651,877270,3001,877
2021-10-211,9101,9141,8651,874423,1001,874
2021-10-201,9301,9481,9061,918354,3001,918
2021-10-191,9111,9211,8861,910240,1001,910
2021-10-181,9491,9531,8891,896428,1001,896
2021-10-151,9561,9561,9141,944241,6001,944
2021-10-141,9411,9531,9231,935295,9001,935
2021-10-131,9391,9551,9221,926273,3001,926
2021-10-121,9962,0051,9421,944480,2001,944
2021-10-111,9721,9951,9431,989486,9001,989
2021-10-081,9552,0031,9521,977724,7001,977
2021-10-071,8871,9551,8821,943765,6001,943
2021-10-061,9051,9111,8391,856519,9001,856
2021-10-051,8801,9091,8341,882848,6001,882
2021-10-041,9651,9921,8971,909739,1001,909
2021-10-011,9201,9471,9041,936577,6001,936
2021-09-301,8921,9281,8781,905537,0001,905
2021-09-291,8601,8921,8431,882548,1001,882
2021-09-281,9421,9491,8761,897751,8001,897
2021-09-271,9921,9971,9501,958435,8001,958
2021-09-241,9932,0181,9841,988615,4001,988
2021-09-221,9852,0001,9381,953666,8001,953
2021-09-211,9602,0031,9461,986695,8001,986
2021-09-171,9792,0251,9652,022587,3002,022
2021-09-162,0212,0391,9371,9791,157,4001,979
2021-09-151,9602,0821,9442,0491,673,7002,049
2021-09-141,9301,9791,9241,973580,8001,973
2021-09-131,9301,9651,9111,950960,9001,950
2021-09-101,9551,9551,9171,935437,0001,935
2021-09-091,9361,9511,9161,921346,8001,921
2021-09-081,9291,9701,9181,944676,3001,944
2021-09-071,9021,9681,8921,964987,2001,964
2021-09-061,8701,8941,8341,888642,7001,888
2021-09-031,8051,8601,8031,859965,1001,859
2021-09-021,7941,8011,7731,784289,8001,784
2021-09-011,7781,7961,7711,794266,0001,794
2021-08-311,7731,7881,7581,772423,5001,772
2021-08-301,7681,8011,7581,780442,1001,780
2021-08-271,7431,7711,7341,768421,0001,768
2021-08-261,6971,7531,6951,741484,1001,741
2021-08-251,7201,7201,6741,685499,5001,685
2021-08-241,7151,7261,6961,725284,9001,725
2021-08-231,7221,7351,7041,711271,4001,711
2021-08-201,7211,7451,6801,686529,6001,686
2021-08-191,6851,7571,6831,725648,8001,725
2021-08-181,6631,7051,6421,697608,7001,697
2021-08-171,6981,7291,6731,680824,5001,680
2021-08-161,6591,7221,6311,698850,6001,698
2021-08-131,6101,6931,6051,6681,523,5001,668
2021-08-121,5721,5791,5431,549486,6001,549
2021-08-111,5801,6031,5721,577460,7001,577
2021-08-101,5671,5991,5611,589485,7001,589
2021-08-061,5901,6091,5641,566428,5001,566
2021-08-051,5701,6151,5681,593329,6001,593
2021-08-041,6361,6441,5871,588608,0001,588
2021-08-031,6861,6861,6401,649256,4001,649
2021-08-021,6531,6701,6311,663282,1001,663
2021-07-301,6881,6921,6331,650440,3001,650
2021-07-291,7001,7091,6741,708320,1001,708
2021-07-281,7121,7291,6661,671420,1001,671
2021-07-271,7701,7701,7141,725350,5001,725
2021-07-261,7661,7751,7551,757234,0001,757
2021-07-211,7471,7701,7321,751441,7001,751
2021-07-201,7341,7441,6951,712444,0001,712
2021-07-191,7381,7681,7271,749328,4001,749
2021-07-161,7331,7571,7261,737243,5001,737
2021-07-151,7921,7931,7291,731374,2001,731
2021-07-141,7511,7901,7511,776320,0001,776
2021-07-131,7361,7721,7361,760357,7001,760
2021-07-121,7311,7701,7261,751461,0001,751
2021-07-091,6901,7281,6711,696840,7001,696
2021-07-081,7851,7851,6961,7162,448,4001,716
2021-07-071,8101,8371,7961,825403,3001,825
2021-07-061,8301,8471,8031,818366,3001,818
2021-07-051,8701,8721,8181,819452,8001,819
2021-07-021,8561,8631,8271,857569,9001,857
2021-07-011,8201,8721,7971,857733,3001,857
2021-06-301,7821,8311,7821,829758,2001,829
2021-06-291,7261,7961,7261,780506,4001,780
2021-06-281,7791,7801,7381,755417,5001,755
2021-06-251,7501,7671,7431,763376,8001,763
2021-06-241,7921,8141,7491,753836,9001,753
2021-06-231,7351,7571,7311,735370,8001,735
2021-06-221,6861,7391,6701,731543,0001,731
2021-06-211,6701,6841,6391,652502,6001,652
2021-06-181,7201,7481,6961,704592,5001,704
2021-06-171,6951,7141,6771,707412,8001,707
2021-06-161,6961,7201,6961,710282,8001,710
2021-06-151,6481,7241,6471,717602,1001,717
2021-06-141,6021,6571,5931,633520,4001,633
2021-06-111,6431,6551,6281,653417,7001,653
2021-06-101,6481,6541,6211,634461,6001,634
2021-06-091,6071,6741,6061,658568,1001,658
2021-06-081,6181,6551,5951,602734,0001,602
2021-06-071,5711,5871,5541,580246,5001,580
2021-06-041,5471,5691,5421,562249,8001,562
2021-06-031,5491,5541,5291,543362,2001,543
2021-06-021,5631,5701,5411,548254,7001,548
2021-06-011,5751,5751,5501,563205,9001,563
2021-05-311,5941,5951,5511,563294,9001,563
2021-05-281,5541,5771,5541,568275,2001,568
2021-05-271,5481,5521,5321,537414,3001,537
2021-05-261,5601,5641,5491,558233,4001,558
2021-05-251,5661,5751,5431,549340,9001,549
2021-05-241,5591,5991,5391,543563,9001,543
2021-05-211,6051,6101,5851,599435,3001,599
2021-05-201,6251,6301,5701,585722,4001,585
2021-05-191,5441,6061,5331,592586,9001,592
2021-05-181,5161,5451,5101,545469,5001,545
2021-05-171,5001,5401,4951,499771,2001,499
2021-05-141,5151,5401,4961,505844,3001,505
2021-05-131,5681,5891,4911,5071,667,9001,507
2021-05-121,6801,6901,6121,648560,1001,648
2021-05-111,6931,7081,6701,679372,0001,679
2021-05-101,7291,7291,7001,705330,2001,705
2021-05-071,7281,7431,7031,708287,7001,708
2021-05-061,7301,7531,7191,725342,3001,725
2021-04-301,7451,7451,7081,714391,2001,714
2021-04-281,7701,7761,7331,737539,3001,737
2021-04-271,8221,8251,7741,774380,0001,774
2021-04-261,8101,8281,7881,825298,8001,825
2021-04-231,8421,8461,8061,806271,5001,806
2021-04-221,8491,8621,8321,847294,5001,847
2021-04-211,8431,8581,8251,826414,8001,826
2021-04-201,8921,8931,8661,874260,1001,874
2021-04-191,9151,9331,8941,896264,4001,896
2021-04-161,8861,9281,8821,913484,7001,913
2021-04-151,8251,8801,8191,869504,5001,869
2021-04-141,8171,8301,8011,811322,3001,811
2021-04-131,8551,8581,8111,815536,5001,815
2021-04-121,8681,8871,8511,854364,7001,854
2021-04-091,8401,8651,8341,847485,9001,847
2021-04-081,8651,8651,8111,822616,2001,822
2021-04-071,9181,9181,8681,877487,5001,877
2021-04-061,9571,9601,9171,918360,0001,918
2021-04-051,9952,0061,9471,948385,3001,948
2021-04-021,9962,0221,9761,989335,7001,989
2021-04-011,9752,0121,9541,992458,0001,992
2021-03-311,9081,9841,9051,972787,9001,972
2021-03-301,8901,9341,8801,912656,5001,912
2021-03-291,9321,9321,8611,871566,0001,871
2021-03-261,9191,9201,8901,903414,4001,903
2021-03-251,9371,9491,8871,897546,2001,897
2021-03-241,9681,9731,9231,933569,6001,933
2021-03-232,0122,0441,9701,988555,4001,988
2021-03-222,0052,0271,9822,007566,2002,007
2021-03-192,0002,0542,0002,031637,5002,031
2021-03-182,0182,0502,0012,034628,9002,034
2021-03-171,9472,0161,9312,007741,0002,007
2021-03-161,9141,9721,9051,967610,7001,967
2021-03-151,8501,9251,8201,919811,9001,919
2021-03-121,7981,8321,7851,810546,6001,810
2021-03-111,7491,7841,7241,777451,5001,777
2021-03-101,7521,7751,7351,749456,4001,749
2021-03-091,7321,7551,6851,740830,6001,740
2021-03-081,8461,8501,7421,748816,7001,748
2021-03-051,8131,8401,7821,833454,6001,833
2021-03-041,8261,8461,8021,820367,7001,820
2021-03-031,8701,9041,8321,843473,5001,843
2021-03-021,8171,8781,8131,865381,7001,865
2021-03-011,8501,8621,8271,855343,5001,855
2021-02-261,8201,8831,7841,843651,7001,843
2021-02-251,8701,8801,8231,845627,6001,845
2021-02-241,8041,8451,7871,819852,5001,819
2021-02-221,8281,8291,7891,823612,1001,823
2021-02-191,8481,8711,7601,8121,242,8001,812
2021-02-181,8901,9371,8691,872655,6001,872
2021-02-171,9371,9451,8831,895746,9001,895
2021-02-162,0252,0291,9361,945744,9001,945
2021-02-151,9702,0401,9422,0001,601,1002,000
2021-02-121,8941,8941,8451,858607,5001,858
2021-02-101,9041,9331,8941,906317,4001,906
2021-02-091,9551,9571,8881,921762,3001,921
2021-02-081,9881,9941,9631,966467,3001,966
2021-02-051,9902,0001,9661,988590,7001,988
2021-02-042,0252,0321,9721,993480,7001,993
2021-02-032,0042,0501,9952,025667,3002,025
2021-02-022,0482,0591,9931,994696,4001,994
2021-02-011,9612,0481,9602,041679,3002,041
2021-01-291,9702,0481,9581,970931,8001,970
2021-01-281,9702,0041,9661,991779,9001,991
2021-01-272,0002,0471,9742,020631,0002,020
2021-01-262,0752,0781,9912,0001,036,1002,000
2021-01-252,0892,0982,0332,077514,4002,077
2021-01-222,0472,1042,0452,068982,1002,068
2021-01-211,9822,0861,9812,0691,392,8002,069
2021-01-201,9601,9991,9461,981814,2001,981
2021-01-191,9791,9871,9271,931647,2001,931
2021-01-181,9302,0221,9291,9711,193,9001,971
2021-01-151,9481,9761,9311,948816,3001,948
2021-01-141,9291,9781,9201,945769,9001,945
2021-01-131,9982,0401,9361,9451,338,0001,945
2021-01-121,9362,0591,9211,9992,130,7001,999
2021-01-081,8971,9861,8851,9602,239,6001,960
2021-01-071,8301,9101,8281,8692,103,8001,869
2021-01-061,6881,7771,6551,7641,754,9001,764
2021-01-051,7681,7681,6971,711955,6001,711
2021-01-041,8081,8211,7571,770733,5001,770

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