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
2022-12-081,9451,9611,9281,953596,4001,953
2022-12-071,8861,9471,8851,932721,0001,932
2022-12-061,8711,9291,8671,898632,3001,898
2022-12-051,8411,8881,8361,877399,9001,877
2022-12-021,8881,8881,8441,854605,8001,854
2022-12-011,9361,9481,8701,881733,0001,881
2022-11-301,9441,9571,8901,896812,4001,896
2022-11-291,9041,9761,8861,9641,103,0001,964
2022-11-281,9041,9801,8991,9161,636,0001,916
2022-11-251,8741,8801,8081,8331,210,8001,833
2022-11-241,9181,9351,8791,884986,5001,884
2022-11-221,9181,9371,8901,907824,5001,907
2022-11-211,9801,9801,9231,923632,5001,923
2022-11-181,9751,9821,9471,960734,0001,960
2022-11-172,0002,0141,9751,980774,0001,980
2022-11-162,0492,0701,9952,0241,107,3002,024
2022-11-151,9502,0601,9462,0471,773,0002,047
2022-11-141,9402,0091,9151,9211,554,3001,921
2022-11-111,9501,9611,9071,938832,8001,938
2022-11-101,8951,9341,8901,926530,2001,926
2022-11-091,9821,9851,9011,9091,198,8001,909
2022-11-081,9972,0211,9711,973552,2001,973
2022-11-071,9841,9941,9541,982556,3001,982
2022-11-042,0002,0121,9822,004480,3002,004
2022-11-022,0172,0301,9722,011909,8002,011
2022-11-012,0372,0522,0032,030592,9002,030
2022-10-312,0782,0882,0232,033983,9002,033
2022-10-282,0502,0812,0312,064865,0002,064
2022-10-272,0732,1162,0682,0851,076,0002,085
2022-10-261,9922,1001,9922,0942,071,7002,094
2022-10-251,9481,9821,9441,980560,3001,980
2022-10-241,9461,9671,9321,941596,6001,941
2022-10-211,9611,9721,9241,941763,6001,941
2022-10-202,0032,0081,9391,9721,432,6001,972
2022-10-192,0362,0552,0082,018825,3002,018
2022-10-182,0272,0341,9942,0301,094,1002,030
2022-10-172,0302,0842,0162,0162,203,2002,016
2022-10-141,9001,9841,8971,9751,598,8001,975
2022-10-131,8971,9041,8621,870600,8001,870
2022-10-121,9131,9271,8811,897712,5001,897
2022-10-111,8951,9281,8901,910583,8001,910
2022-10-071,9481,9661,8961,904920,6001,904
2022-10-061,9111,9631,9081,9461,105,6001,946
2022-10-051,9031,9271,8831,915791,9001,915
2022-10-041,9121,9251,8801,923873,4001,923
2022-10-031,8401,9001,8111,898965,0001,898
2022-09-301,8651,8731,8151,833732,4001,833
2022-09-291,8301,8861,8161,8461,037,6001,846
2022-09-281,7951,8631,7821,7901,360,7001,790
2022-09-271,7721,7981,7481,784786,1001,784
2022-09-261,7771,8181,7621,7621,564,8001,762
2022-09-221,8491,8791,7901,8092,269,7001,809
2022-09-211,8881,8911,8461,8811,041,2001,881
2022-09-201,9401,9501,8431,9061,788,5001,906
2022-09-161,9521,9681,8961,9391,783,0001,939
2022-09-151,9261,9541,9101,9221,197,8001,922
2022-09-141,8431,9191,8411,9031,287,9001,903
2022-09-131,8461,9201,8401,8921,543,4001,892
2022-09-121,8181,8481,8031,8481,204,6001,848
2022-09-091,7071,8161,6961,8071,951,4001,807
2022-09-081,7141,7261,6851,699814,8001,699
2022-09-071,7141,7261,6751,685915,8001,685
2022-09-061,7381,7521,7111,715772,2001,715
2022-09-051,7081,7451,6941,738963,4001,738
2022-09-021,7501,7731,7111,7131,083,8001,713
2022-09-011,7371,7571,7241,740686,5001,740
2022-08-311,7401,7501,7311,746466,2001,746
2022-08-301,7301,7401,7031,740830,3001,740
2022-08-291,6931,7291,6781,7141,462,3001,714
2022-08-261,7421,7951,7381,7611,316,8001,761
2022-08-251,7261,7661,7211,7421,818,4001,742
2022-08-241,7281,7361,6731,6731,106,5001,673
2022-08-231,7181,7411,7021,7351,009,6001,735
2022-08-221,6961,7541,6771,7411,832,8001,741
2022-08-191,6671,7281,6621,7141,536,0001,714
2022-08-181,6321,6651,6251,660989,7001,660
2022-08-171,6241,6741,6191,6561,094,0001,656
2022-08-161,5901,6381,5851,6371,313,5001,637
2022-08-151,6061,6221,5811,6021,078,1001,602
2022-08-121,6241,6541,5661,6202,000,0001,620
2022-08-101,6211,6251,5721,5841,438,3001,584
2022-08-091,6541,6721,6251,6591,411,5001,659
2022-08-081,5931,6411,5881,6221,192,0001,622
2022-08-051,6401,7031,5961,6133,376,5001,613
2022-08-041,5681,6111,5431,5842,252,5001,584
2022-08-031,5221,6081,4771,5703,476,8001,570
2022-08-021,5601,6371,4851,5007,170,6001,500
2022-08-011,4321,4551,4141,4301,356,8001,430
2022-07-291,3701,4881,3621,4304,073,0001,430
2022-07-281,3581,3591,2981,324940,9001,324
2022-07-271,3271,3691,3271,361858,5001,361
2022-07-261,3471,3601,3121,3281,073,6001,328
2022-07-251,3311,3401,3041,3321,078,8001,332
2022-07-221,2891,3061,2721,305591,0001,305
2022-07-211,2601,2991,2541,265971,7001,265
2022-07-201,2461,2611,2321,258544,5001,258
2022-07-191,2331,2361,2051,225813,5001,225
2022-07-151,2601,2661,2381,244696,5001,244
2022-07-141,2381,2891,2231,2791,031,9001,279
2022-07-131,2111,2301,2051,218473,1001,218
2022-07-121,1701,2121,1701,211633,1001,211
2022-07-111,2381,2391,1731,180937,6001,180
2022-07-081,2351,2541,2131,228635,3001,228
2022-07-071,2531,2551,2071,223807,0001,223
2022-07-061,1831,2551,1831,2421,401,3001,242
2022-07-051,1411,1661,1361,165621,0001,165
2022-07-041,1381,1491,1221,136403,0001,136
2022-07-011,1421,1621,1121,120664,2001,120
2022-06-301,1401,1521,1221,130520,6001,130
2022-06-291,1401,1501,1251,137588,7001,137
2022-06-281,1211,1661,1211,1611,047,5001,161
2022-06-271,1161,1331,1041,126547,9001,126
2022-06-241,1001,1161,0871,110898,1001,110
2022-06-231,0311,0901,0281,075869,8001,075
2022-06-221,0401,0441,0181,031389,1001,031
2022-06-211,0121,0391,0121,033458,4001,033
2022-06-201,0261,0359911,003729,3001,003
2022-06-171,0331,0541,0161,019893,0001,019
2022-06-161,1011,1061,0621,063589,3001,063
2022-06-151,1021,1161,0791,079694,5001,079
2022-06-141,1621,1621,0901,1051,280,5001,105
2022-06-131,1811,1991,1651,182831,6001,182
2022-06-101,1981,2171,1821,211657,2001,211
2022-06-091,1961,2221,1901,215639,4001,215
2022-06-081,1541,1891,1531,183822,5001,183
2022-06-071,1441,1511,1331,142449,1001,142
2022-06-061,1361,1591,1321,154484,6001,154
2022-06-031,1521,1621,1461,151366,2001,151
2022-06-021,1501,1501,1251,132602,0001,132
2022-06-011,1551,1831,1551,168428,7001,168
2022-05-311,1661,1751,1521,153530,9001,153
2022-05-301,1621,1831,1541,182611,8001,182
2022-05-271,1711,1741,1401,143451,2001,143
2022-05-261,1471,1731,1461,151529,8001,151
2022-05-251,1581,1731,1471,149532,3001,149
2022-05-241,2081,2201,1771,179865,6001,179
2022-05-231,1871,2381,1851,238663,3001,238
2022-05-201,1491,1841,1461,178497,9001,178
2022-05-191,1211,1391,1171,128750,9001,128
2022-05-181,1551,1761,1451,162436,0001,162
2022-05-171,1601,1601,1331,151442,4001,151
2022-05-161,1851,2161,1381,1511,164,0001,151
2022-05-131,1321,1511,1211,140927,8001,140
2022-05-121,1561,1571,1021,1021,241,7001,102
2022-05-111,1621,2011,1531,184768,7001,184
2022-05-101,1571,1771,1461,162748,3001,162
2022-05-091,1951,2041,1651,169944,2001,169
2022-05-061,2451,2451,2101,210641,4001,210
2022-05-021,2611,2671,2461,254470,8001,254
2022-04-281,2641,2791,2641,277407,9001,277
2022-04-271,2451,2631,2321,261522,3001,261
2022-04-261,2611,2731,2511,267392,4001,267
2022-04-251,2401,2681,2381,253621,7001,253
2022-04-221,2651,2711,2471,257654,3001,257
2022-04-211,2671,2871,2631,279695,5001,279
2022-04-201,3211,3211,2821,283777,5001,283
2022-04-191,3291,3481,3111,313580,8001,313
2022-04-181,3441,3541,3221,334459,2001,334
2022-04-151,3681,3701,3481,360573,8001,360
2022-04-141,3821,4041,3741,392427,9001,392
2022-04-131,3621,3911,3611,388544,1001,388
2022-04-121,3911,3941,3631,366425,5001,366
2022-04-111,4141,4191,3771,390507,5001,390
2022-04-081,4371,4381,4131,424344,5001,424
2022-04-071,3971,4401,3911,427778,8001,427
2022-04-061,4271,4271,3841,3921,068,3001,392
2022-04-051,4671,4691,4231,463667,2001,463
2022-04-041,4201,4531,4071,440603,3001,440
2022-04-011,4101,4101,3851,403496,1001,403
2022-03-311,4461,4481,4041,415724,9001,415
2022-03-301,4701,4721,4331,448802,3001,448
2022-03-291,4531,4691,4371,454558,0001,454
2022-03-281,4871,4871,4261,440872,0001,440
2022-03-251,4831,4941,4491,489746,4001,489
2022-03-241,4541,4721,4341,469520,2001,469
2022-03-231,4831,4921,4471,462917,4001,462
2022-03-221,4941,4941,4561,464502,4001,464
2022-03-181,4761,5201,4701,4901,026,3001,490
2022-03-171,4761,4771,4391,471891,8001,471
2022-03-161,4021,4531,4011,446934,6001,446
2022-03-151,3631,3881,3421,372826,7001,372
2022-03-141,3651,3951,3401,361637,2001,361
2022-03-111,3921,3961,3471,372636,8001,372
2022-03-101,3871,3981,3691,391728,1001,391
2022-03-091,3501,3601,3011,342978,5001,342
2022-03-081,3111,3611,3001,3351,338,6001,335
2022-03-071,3251,3551,3011,3201,154,2001,320
2022-03-041,4301,4381,3421,3641,412,7001,364
2022-03-031,4601,4731,4121,433983,0001,433
2022-03-021,4271,4691,4161,4401,406,0001,440
2022-03-011,4141,4391,3841,4311,516,5001,431
2022-02-281,3991,4331,3801,419958,6001,419
2022-02-251,3751,4211,3551,4141,497,6001,414
2022-02-241,4071,4141,3111,3332,403,9001,333
2022-02-221,3811,4511,3801,4101,300,5001,410
2022-02-211,4201,4241,3771,4051,351,8001,405
2022-02-181,4091,4611,4031,4551,148,1001,455
2022-02-171,4881,4931,4241,4391,382,4001,439
2022-02-161,5101,5121,4661,4771,155,3001,477
2022-02-151,4701,5191,4641,4801,049,1001,480
2022-02-141,4321,4801,3751,4801,868,2001,480
2022-02-101,5151,5391,5051,5321,124,9001,532
2022-02-091,4791,5001,4551,492881,5001,492
2022-02-081,4701,4931,4491,460787,6001,460
2022-02-071,4981,5201,4561,4621,018,6001,462
2022-02-041,5151,5241,4781,5001,207,3001,500
2022-02-031,5251,5481,5021,5231,108,4001,523
2022-02-021,5281,5751,5281,5651,030,8001,565
2022-02-011,5311,5561,4821,5011,645,8001,501
2022-01-311,4931,5251,4641,5171,671,2001,517
2022-01-281,5101,5291,4371,4701,638,6001,470
2022-01-271,5171,5551,4641,4881,866,4001,488
2022-01-261,5051,5391,4801,5181,338,4001,518
2022-01-251,5631,5751,4951,5011,572,8001,501
2022-01-241,5491,5791,5231,5641,263,4001,564
2022-01-211,5801,5851,5071,5522,127,0001,552
2022-01-201,5921,6301,5701,6221,531,7001,622
2022-01-191,6081,6321,5791,5881,429,6001,588
2022-01-181,6541,6801,6181,6321,488,4001,632
2022-01-171,7001,7001,6531,6651,086,4001,665
2022-01-141,6901,7201,6501,7121,504,1001,712
2022-01-131,7541,7551,7121,7271,306,4001,727
2022-01-121,8011,8041,7611,7901,215,5001,790
2022-01-111,7271,7771,7091,7701,840,2001,770
2022-01-071,7931,8001,6811,7244,315,2001,724
2022-01-061,8051,8461,7301,7372,491,2001,737
2022-01-051,8951,9001,8091,8301,596,5001,830
2022-01-041,9211,9281,8991,926788,6001,926

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