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
2023-12-01	1,419	1,430	1,399	1,418	953,600	1,418
2023-11-30	1,382	1,409	1,372	1,389	1,915,200	1,389
2023-11-29	1,434	1,462	1,394	1,397	3,654,300	1,397
2023-11-28	1,461	1,534	1,440	1,534	1,375,100	1,534
2023-11-27	1,430	1,478	1,420	1,458	1,372,800	1,458
2023-11-24	1,507	1,519	1,431	1,452	3,022,100	1,452
2023-11-22	1,500	1,539	1,473	1,511	1,658,400	1,511
2023-11-21	1,463	1,514	1,428	1,485	2,516,600	1,485
2023-11-20	1,364	1,434	1,364	1,403	1,356,600	1,403
2023-11-17	1,330	1,366	1,312	1,363	1,751,700	1,363
2023-11-16	1,384	1,387	1,350	1,350	1,316,600	1,350
2023-11-15	1,431	1,443	1,385	1,386	1,511,800	1,386
2023-11-14	1,443	1,448	1,370	1,391	2,022,600	1,391
2023-11-13	1,530	1,532	1,410	1,429	2,575,600	1,429
2023-11-10	1,542	1,548	1,495	1,502	1,455,600	1,502
2023-11-09	1,558	1,574	1,543	1,574	870,700	1,574
2023-11-08	1,596	1,614	1,573	1,591	1,329,000	1,591
2023-11-07	1,538	1,675	1,531	1,596	5,954,200	1,596
2023-11-06	1,482	1,516	1,463	1,507	2,294,900	1,507
2023-11-02	1,415	1,441	1,399	1,431	749,300	1,431
2023-11-01	1,410	1,410	1,371	1,398	1,084,000	1,398
2023-10-31	1,341	1,395	1,339	1,390	846,300	1,390
2023-10-30	1,360	1,377	1,332	1,336	851,300	1,336
2023-10-27	1,328	1,376	1,308	1,376	995,400	1,376
2023-10-26	1,336	1,364	1,332	1,340	832,200	1,340
2023-10-25	1,379	1,383	1,349	1,352	548,800	1,352
2023-10-24	1,325	1,350	1,296	1,349	1,222,700	1,349
2023-10-23	1,344	1,358	1,310	1,324	928,400	1,324
2023-10-20	1,350	1,354	1,313	1,344	1,299,200	1,344
2023-10-19	1,386	1,400	1,367	1,367	976,500	1,367
2023-10-18	1,405	1,409	1,385	1,408	932,800	1,408
2023-10-17	1,409	1,421	1,375	1,402	1,050,100	1,402
2023-10-16	1,436	1,437	1,380	1,391	1,299,700	1,391
2023-10-13	1,467	1,470	1,442	1,447	701,400	1,447
2023-10-12	1,445	1,508	1,439	1,478	909,600	1,478
2023-10-11	1,432	1,444	1,422	1,442	752,700	1,442
2023-10-10	1,435	1,452	1,429	1,437	487,300	1,437
2023-10-06	1,450	1,456	1,421	1,429	614,000	1,429
2023-10-05	1,427	1,443	1,391	1,441	1,262,500	1,441
2023-10-04	1,412	1,434	1,403	1,410	1,319,200	1,410
2023-10-03	1,449	1,468	1,432	1,434	1,045,600	1,434
2023-10-02	1,500	1,507	1,465	1,468	893,600	1,468
2023-09-29	1,521	1,523	1,483	1,492	1,047,300	1,492
2023-09-28	1,538	1,544	1,515	1,523	570,900	1,523
2023-09-27	1,515	1,560	1,512	1,546	713,000	1,546
2023-09-26	1,529	1,538	1,510	1,515	812,400	1,515
2023-09-25	1,538	1,547	1,517	1,537	912,500	1,537
2023-09-22	1,541	1,577	1,534	1,547	898,100	1,547
2023-09-21	1,608	1,610	1,560	1,567	996,900	1,567
2023-09-20	1,601	1,633	1,592	1,623	805,400	1,623
2023-09-19	1,600	1,646	1,596	1,606	1,380,200	1,606
2023-09-15	1,572	1,616	1,562	1,588	4,525,100	1,588
2023-09-14	1,594	1,595	1,551	1,565	2,263,900	1,565
2023-09-13	1,631	1,637	1,575	1,605	1,887,200	1,605
2023-09-12	1,646	1,679	1,626	1,627	1,345,000	1,627
2023-09-11	1,639	1,647	1,614	1,625	683,400	1,625
2023-09-08	1,648	1,671	1,633	1,638	902,100	1,638
2023-09-07	1,648	1,664	1,641	1,652	740,400	1,652
2023-09-06	1,693	1,703	1,657	1,657	904,100	1,657
2023-09-05	1,651	1,683	1,651	1,680	719,100	1,680
2023-09-04	1,657	1,683	1,651	1,663	924,400	1,663
2023-09-01	1,658	1,663	1,629	1,658	1,033,500	1,658
2023-08-31	1,694	1,708	1,658	1,660	1,445,700	1,660
2023-08-30	1,718	1,727	1,690	1,699	981,000	1,699
2023-08-29	1,682	1,728	1,678	1,715	1,725,700	1,715
2023-08-28	1,643	1,678	1,637	1,647	991,100	1,647
2023-08-25	1,661	1,664	1,628	1,637	1,167,700	1,637
2023-08-24	1,706	1,712	1,674	1,679	759,100	1,679
2023-08-23	1,691	1,706	1,675	1,676	960,000	1,676
2023-08-22	1,676	1,729	1,670	1,707	1,209,700	1,707
2023-08-21	1,655	1,725	1,653	1,676	1,327,000	1,676
2023-08-18	1,678	1,705	1,661	1,684	1,764,200	1,684
2023-08-17	1,629	1,649	1,605	1,649	1,766,900	1,649
2023-08-16	1,695	1,708	1,628	1,669	2,135,900	1,669
2023-08-15	1,741	1,743	1,692	1,700	1,447,300	1,700
2023-08-14	1,732	1,741	1,692	1,733	1,219,500	1,733
2023-08-10	1,730	1,749	1,697	1,722	1,464,700	1,722
2023-08-09	1,734	1,745	1,696	1,731	1,564,400	1,731
2023-08-08	1,780	1,791	1,712	1,722	2,664,800	1,722
2023-08-07	1,755	1,783	1,668	1,780	3,994,500	1,780
2023-08-04	1,758	1,773	1,741	1,753	1,545,700	1,753
2023-08-03	1,780	1,834	1,739	1,761	3,070,800	1,761
2023-08-02	1,845	1,853	1,790	1,809	2,380,800	1,809
2023-08-01	1,820	1,877	1,808	1,846	4,237,400	1,846
2023-07-31	1,859	1,886	1,814	1,814	5,125,400	1,814
2023-07-28	1,723	1,838	1,721	1,828	7,058,800	1,828
2023-07-27	1,862	1,865	1,753	1,775	10,504,700	1,775
2023-07-26	1,794	1,896	1,794	1,894	14,301,800	1,894
2023-07-25	1,771	1,839	1,707	1,794	17,009,600	1,794
2023-07-24	1,575	1,798	1,542	1,770	22,283,900	1,770
2023-07-21	1,508	1,660	1,491	1,573	22,828,900	1,573
2023-07-20	1,449	1,456	1,416	1,416	2,486,600	1,416
2023-07-19	1,444	1,503	1,444	1,483	2,879,700	1,483
2023-07-18	1,415	1,430	1,392	1,430	1,987,900	1,430
2023-07-14	1,436	1,453	1,404	1,420	1,773,900	1,420
2023-07-13	1,429	1,447	1,371	1,447	3,858,600	1,447
2023-07-12	1,525	1,536	1,400	1,414	5,008,900	1,414
2023-07-11	1,530	1,565	1,520	1,526	2,530,900	1,526
2023-07-10	1,491	1,550	1,491	1,516	3,331,500	1,516
2023-07-07	1,537	1,566	1,486	1,506	4,742,700	1,506
2023-07-06	1,568	1,624	1,554	1,555	5,366,400	1,555
2023-07-05	1,568	1,607	1,541	1,581	5,520,500	1,581
2023-07-04	1,524	1,627	1,515	1,579	13,322,400	1,579
2023-07-03	1,543	1,546	1,483	1,511	10,827,500	1,511
2023-06-30	1,453	1,526	1,424	1,500	18,344,000	1,500
2023-06-29	1,600	1,610	1,390	1,441	52,341,400	1,441
2023-06-28	1,960	1,960	1,960	1,960	156,300	1,960
2023-06-27	2,460	2,460	2,460	2,460	158,400	2,460
2023-06-26	2,957	3,175	2,948	3,160	1,553,500	3,160
2023-06-23	3,020	3,030	2,964	2,972	811,800	2,972
2023-06-22	2,950	3,015	2,931	3,005	883,800	3,005
2023-06-21	2,907	3,040	2,886	2,958	1,905,900	2,958
2023-06-20	2,839	2,873	2,775	2,857	1,312,300	2,857
2023-06-19	2,896	2,911	2,831	2,888	1,022,600	2,888
2023-06-16	2,818	2,904	2,816	2,886	1,144,900	2,886
2023-06-15	2,971	2,983	2,802	2,840	1,925,000	2,840
2023-06-14	2,970	3,025	2,946	2,998	762,400	2,998
2023-06-13	3,025	3,070	2,952	2,968	1,052,500	2,968
2023-06-12	2,947	3,025	2,929	3,005	718,900	3,005
2023-06-09	2,998	3,030	2,952	2,960	636,500	2,960
2023-06-08	2,954	3,010	2,931	2,975	990,700	2,975
2023-06-07	3,055	3,075	2,999	3,015	724,300	3,015
2023-06-06	3,085	3,095	3,035	3,070	598,000	3,070
2023-06-05	3,070	3,080	3,005	3,060	678,500	3,060
2023-06-02	3,090	3,115	3,005	3,025	956,200	3,025
2023-06-01	3,105	3,160	3,090	3,115	470,100	3,115
2023-05-31	3,145	3,185	3,115	3,135	915,600	3,135
2023-05-30	3,010	3,165	2,995	3,145	1,105,300	3,145
2023-05-29	3,100	3,110	3,020	3,040	1,288,100	3,040
2023-05-26	3,135	3,175	3,090	3,115	1,039,600	3,115
2023-05-25	3,060	3,120	3,040	3,120	1,278,800	3,120
2023-05-24	2,953	3,070	2,950	3,035	1,897,500	3,035
2023-05-23	2,903	2,966	2,861	2,957	1,825,100	2,957
2023-05-22	2,818	2,894	2,802	2,889	848,400	2,889
2023-05-19	2,863	2,878	2,787	2,818	1,135,900	2,818
2023-05-18	2,725	2,900	2,725	2,875	1,897,000	2,875
2023-05-17	2,695	2,762	2,669	2,751	855,000	2,751
2023-05-16	2,827	2,830	2,701	2,735	1,115,400	2,735
2023-05-15	2,877	2,913	2,791	2,820	1,237,800	2,820
2023-05-12	2,790	2,846	2,768	2,827	1,062,800	2,827
2023-05-11	2,796	2,825	2,779	2,805	651,300	2,805
2023-05-10	2,859	2,874	2,796	2,813	1,092,800	2,813
2023-05-09	2,851	2,880	2,819	2,836	1,076,000	2,836
2023-05-08	2,860	2,897	2,828	2,858	1,416,500	2,858
2023-05-02	2,757	2,838	2,748	2,838	1,710,300	2,838
2023-05-01	2,680	2,760	2,675	2,740	1,235,900	2,740
2023-04-28	2,625	2,675	2,598	2,671	1,305,400	2,671
2023-04-27	2,656	2,673	2,556	2,603	8,469,000	2,603
2023-04-26	2,725	2,734	2,658	2,670	1,492,000	2,670
2023-04-25	2,675	2,715	2,663	2,711	1,277,000	2,711
2023-04-24	2,676	2,698	2,666	2,675	1,132,100	2,675
2023-04-21	2,654	2,674	2,627	2,659	846,800	2,659
2023-04-20	2,620	2,670	2,609	2,634	1,030,800	2,634
2023-04-19	2,596	2,627	2,574	2,617	655,000	2,617
2023-04-18	2,599	2,627	2,576	2,597	976,100	2,597
2023-04-17	2,639	2,659	2,599	2,606	812,700	2,606
2023-04-14	2,624	2,670	2,616	2,650	1,132,300	2,650
2023-04-13	2,589	2,679	2,580	2,649	1,620,000	2,649
2023-04-12	2,532	2,593	2,523	2,583	1,038,400	2,583
2023-04-11	2,573	2,579	2,515	2,532	1,439,200	2,532
2023-04-10	2,451	2,552	2,449	2,543	2,156,900	2,543
2023-04-07	2,428	2,465	2,387	2,422	730,100	2,422
2023-04-06	2,350	2,408	2,350	2,401	795,000	2,401
2023-04-05	2,400	2,401	2,357	2,361	689,600	2,361
2023-04-04	2,405	2,479	2,400	2,405	1,547,500	2,405
2023-04-03	2,310	2,441	2,307	2,355	1,726,000	2,355
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