4565 そーせいグループ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29225,000230,000225,000230,000485575
2006-12-28233,000233,000225,000225,000621562.50
2006-12-27236,000240,000225,000233,0001,096582.50
2006-12-26230,000240,000229,000240,0001,229600
2006-12-25231,000238,000228,000233,000785582.50
2006-12-22242,000244,000229,000235,0001,073587.50
2006-12-21246,000249,000239,000241,000284602.50
2006-12-20248,000249,000243,000246,000437615
2006-12-19248,000250,000231,000236,000938590
2006-12-18244,000254,000244,000251,000793627.50
2006-12-15234,000248,000231,000248,0001,659620
2006-12-14231,000239,000228,000236,000878590
2006-12-13230,000233,000225,000231,000461577.50
2006-12-12228,000233,000227,000233,000664582.50
2006-12-11232,000236,000225,000226,0001,216565
2006-12-08252,000252,000233,000236,0001,218590
2006-12-07249,000255,000246,000248,0001,908620
2006-12-06240,000242,000237,000238,000351595
2006-12-05245,000248,000241,000241,000763602.50
2006-12-04238,000247,000237,000243,0001,295607.50
2006-12-01255,000260,000246,000246,0002,741615
2006-11-30254,000267,000247,000252,0007,269630
2006-11-29226,000237,000213,000230,0001,401575
2006-11-28212,000225,000212,000225,000874562.50
2006-11-27200,000212,000200,000212,000429530
2006-11-24192,000202,000190,000201,000282502.50
2006-11-22181,000198,000181,000197,0001,159492.50
2006-11-21205,000215,000202,000203,000184507.50
2006-11-20216,000216,000201,000207,000438517.50
2006-11-17216,000227,000210,000216,000925540
2006-11-16212,000230,000210,000218,0001,181545
2006-11-15212,000217,000210,000210,000179525
2006-11-14210,000212,000208,000210,000248525
2006-11-13218,000220,000200,000208,000476520
2006-11-10220,000225,000215,000216,0001,349540
2006-11-09234,000272,000224,000232,00010,620580
2006-11-08210,000238,000209,000235,0001,925587.50
2006-11-07208,000212,000206,000212,000471530
2006-11-06209,000214,000203,000207,0001,555517.50
2006-11-02201,000207,000199,000201,000471502.50
2006-11-01200,000208,000197,000203,0001,077507.50
2006-10-31196,000199,000195,000198,000370495
2006-10-30196,000200,000193,000195,000659487.50
2006-10-27197,000200,000192,000193,000436482.50
2006-10-26202,000205,000195,000198,0001,573495
2006-10-25195,000196,000193,000193,000278482.50
2006-10-24203,000203,000196,000196,000413490
2006-10-23193,000209,000193,000200,0001,706500
2006-10-20202,000204,000196,000196,000686490
2006-10-19222,000236,000204,000206,0006,092515
2006-10-18211,000211,000211,000211,000111527.50
2006-10-17188,000189,000181,000181,000217452.50
2006-10-16182,000187,000182,000185,000222462.50
2006-10-13169,000185,000168,000185,000640462.50
2006-10-12165,000172,000158,000172,000373430
2006-10-11183,000185,000165,000167,000372417.50
2006-10-10187,000190,000185,000185,000226462.50
2006-10-06197,000197,000191,000192,000139480
2006-10-05199,000200,000194,000195,000125487.50
2006-10-04202,000204,000197,000198,000241495
2006-10-03213,000213,000203,000206,000187515
2006-10-02214,000214,000211,000211,000170527.50
2006-09-29212,000215,000210,000213,000303532.50
2006-09-28202,000208,000198,000205,000453512.50
2006-09-27194,000202,000190,000196,000273490
2006-09-26189,000194,000187,000192,000159480
2006-09-25195,000195,000185,000188,000211470
2006-09-22202,000204,000192,000193,000589482.50
2006-09-21210,000213,000203,000204,000301510
2006-09-20214,000216,000207,000207,000245517.50
2006-09-19213,000218,000208,000218,000342545
2006-09-15220,000220,000212,000217,000336542.50
2006-09-14223,000227,000217,000219,000509547.50
2006-09-13234,000235,000225,000225,000559562.50
2006-09-12233,000236,000226,000235,000787587.50
2006-09-11240,000249,000233,000233,0001,438582.50
2006-09-08241,000243,000233,000236,000703590
2006-09-07252,000261,000241,000243,0005,031607.50
2006-09-06231,000252,000229,000240,0004,468600
2006-09-05223,000233,000222,000223,0001,464557.50
2006-09-04224,000226,000219,000221,0001,175552.50
2006-09-01220,000230,000219,000223,0001,700557.50
2006-08-31223,000225,000218,000219,000451547.50
2006-08-30231,000231,000222,000224,000386560
2006-08-29227,000235,000225,000231,000991577.50
2006-08-28236,000241,000224,000225,0002,234562.50
2006-08-25231,000231,000223,000224,000648560
2006-08-24236,000240,000226,000228,0002,011570
2006-08-23248,000249,000233,000234,000894585
2006-08-22253,000256,000248,000248,000410620
2006-08-21246,000261,000242,000257,000790642.50
2006-08-18275,000276,000251,000251,0002,893627.50
2006-08-17230,000267,000227,000267,0004,801667.50
2006-08-16221,000236,000216,000227,0003,026567.50
2006-08-15222,000222,000213,000217,000307542.50
2006-08-14211,000218,000211,000218,000177545
2006-08-11218,000219,000213,000215,000186537.50
2006-08-10219,000220,000213,000217,000324542.50
2006-08-09217,000234,000215,000220,0001,698550
2006-08-08214,000223,000212,000217,000464542.50
2006-08-07225,000226,000211,000217,000318542.50
2006-08-04227,000231,000220,000222,000325555
2006-08-03224,000239,000223,000225,0001,315562.50
2006-08-02222,000222,000218,000222,000442555
2006-08-01221,000226,000220,000222,000320555
2006-07-31223,000232,000220,000220,000888550
2006-07-28221,000233,000217,000220,000792550
2006-07-27233,000240,000220,000221,0002,175552.50
2006-07-26220,000256,000216,000241,0006,793602.50
2006-07-25220,000223,000212,000216,000386540
2006-07-24213,000215,000209,000215,000172537.50
2006-07-21221,000226,000216,000216,000209540
2006-07-20223,000229,000213,000229,000620572.50
2006-07-19225,000230,000205,000207,000474517.50
2006-07-18248,000255,000224,000224,000942560
2006-07-14235,000264,000233,000245,0002,093612.50
2006-07-13242,000255,000236,000236,000909590
2006-07-12236,000272,000234,000254,0002,822635
2006-07-11257,000259,000226,000234,0001,672585
2006-07-10276,000278,000256,000259,000969647.50
2006-07-07295,000298,000275,000278,0002,015695
2006-07-06290,000303,000282,000285,0003,691712.50
2006-07-05274,000313,000273,000288,00012,277720
2006-07-04273,000301,000267,000282,0004,900705
2006-07-03288,000306,000263,000281,00012,401702.50
2006-06-30280,000280,000280,000280,000309700
2006-06-29240,000240,000240,000240,000108600
2006-06-28173,000200,000173,000200,0003,447500
2006-06-27175,000176,000169,000170,000299425
2006-06-26172,000175,000168,000172,000550430
2006-06-23166,000175,000164,000169,000960422.50
2006-06-22161,000172,000159,000163,000477407.50
2006-06-21162,000166,000157,000158,000410395
2006-06-20158,000168,000158,000161,0001,054402.50
2006-06-19162,000166,000155,000157,0001,819392.50
2006-06-16181,000187,000168,000168,0001,290420
2006-06-15182,000190,000174,000180,000621450
2006-06-14183,000190,000175,000179,000900447.50
2006-06-13170,000195,000169,000180,0001,319450
2006-06-12164,000176,000159,000172,000494430
2006-06-09153,000165,000153,000163,000342407.50
2006-06-08160,000160,000147,000150,000414375
2006-06-07166,000170,000159,000160,000481400
2006-06-06166,000174,000163,000165,000654412.50
2006-06-05158,000171,000154,000168,000928420
2006-06-02159,000163,000140,000157,0001,010392.50
2006-06-01174,000176,000153,000156,0001,577390
2006-05-31158,000190,000152,000165,0004,754412.50
2006-05-30166,000169,000157,000160,0002,844400
2006-05-29201,000202,000172,000172,0002,150430
2006-05-26214,000216,000207,000207,000938517.50
2006-05-25216,000223,000205,000211,0002,220527.50
2006-05-24209,000214,000204,000214,0001,122535
2006-05-23221,000221,000210,000213,000841532.50
2006-05-22234,000239,000216,000221,0001,520552.50
2006-05-19227,000254,000226,000230,0003,201575
2006-05-18235,000235,000235,000235,000129587.50
2006-05-17275,000275,000275,000275,00070687.50
2006-05-15380,000380,000371,000375,00070937.50
2006-05-12389,000393,000385,000390,000202975
2006-05-11398,000398,000392,000398,00096995
2006-05-10400,000401,000390,000400,0002031,000
2006-05-09400,000400,000394,000398,00076995
2006-05-08398,000398,000382,000395,00078987.50
2006-05-02393,000402,000393,000393,000162982.50
2006-05-01410,000410,000397,000398,000299995
2006-04-28398,000398,000380,000390,000116975
2006-04-27399,000403,000390,000399,000231997.50
2006-04-26381,000398,000376,000397,000207992.50
2006-04-25355,000373,000355,000366,00093915
2006-04-24360,000361,000354,000357,00094892.50
2006-04-21366,000375,000362,000363,000181907.50
2006-04-20364,000378,000361,000366,000213915
2006-04-19375,000381,000371,000374,000137935
2006-04-18375,000381,000371,000380,000203950
2006-04-17405,000409,000386,000390,000418975
2006-04-14415,000418,000403,000409,0004631,022.50
2006-04-13385,000418,000385,000411,0001,5071,027.50
2006-04-12363,000387,000363,000387,000409967.50
2006-04-11367,000367,000360,000365,000114912.50
2006-04-10371,000372,000361,000369,000124922.50
2006-04-07376,000378,000368,000372,000210930
2006-04-06372,000379,000371,000376,000226940
2006-04-05370,000373,000367,000370,000307925
2006-04-04360,000368,000360,000368,000249920
2006-04-03355,000370,000350,000362,000435905
2006-03-31338,000365,000337,000360,000343900
2006-03-30339,000339,000332,000338,000299845
2006-03-29318,000335,000316,000330,000351825
2006-03-28312,000318,000307,000318,00099795
2006-03-27325,000325,000315,000317,000170792.50
2006-03-24319,000325,000311,000320,000534800
2006-03-23302,000347,000300,000334,0001,068835
2006-03-22302,000302,000299,000302,000223755
2006-03-20301,000303,000296,000302,000246755
2006-03-17299,000303,000298,000301,000265752.50
2006-03-16301,000303,000298,000298,000419745
2006-03-15313,000317,000297,000298,000694745
2006-03-14324,000324,000310,000312,000317780
2006-03-13321,000335,000321,000324,000298810
2006-03-10320,000323,000314,000317,000141792.50
2006-03-09310,000323,000309,000323,000207807.50
2006-03-08307,000311,000305,000305,00076762.50
2006-03-07312,000313,000306,000310,00092775
2006-03-06315,000316,000310,000313,00070782.50
2006-03-03313,000319,000310,000315,000100787.50
2006-03-02326,000332,000316,000316,000193790
2006-03-01336,000336,000325,000325,000123812.50
2006-02-28343,000346,000331,000335,000118837.50
2006-02-27353,000353,000344,000344,000203860
2006-02-24350,000372,000331,000360,0002,281900
2006-02-23318,000345,000314,000345,000144862.50
2006-02-22328,000331,000317,000327,000102817.50
2006-02-21305,000328,000303,000328,000364820
2006-02-20301,000315,000301,000307,000483767.50
2006-02-17311,000322,000305,000319,000475797.50
2006-02-16327,000330,000317,000322,000171805
2006-02-15340,000347,000335,000336,000119840
2006-02-14329,000353,000305,000350,000420875
2006-02-13360,000362,000342,000343,000465857.50
2006-02-10366,000369,000355,000362,000281905
2006-02-09373,000373,000365,000365,000336912.50
2006-02-08373,000377,000369,000370,000447925
2006-02-07362,000370,000360,000370,000248925
2006-02-06363,000366,000355,000363,000601907.50
2006-02-03374,000374,000368,000371,000234927.50
2006-02-02377,000381,000372,000374,000281935
2006-02-01364,000384,000363,000372,000588930
2006-01-31360,000367,000360,000364,000199910
2006-01-30362,000377,000360,000366,000657915
2006-01-27375,000376,000360,000366,000802915
2006-01-26379,000380,000373,000376,000256940
2006-01-25381,000384,000377,000379,000427947.50
2006-01-24368,000385,000365,000383,000703957.50
2006-01-23355,000367,000352,000353,000813882.50
2006-01-20392,000396,000388,000390,000543975
2006-01-19371,000396,000371,000390,000506975
2006-01-18394,000397,000350,000390,0001,746975
2006-01-17398,000409,000393,000399,000909997.50
2006-01-16407,000407,000386,000403,0002,7151,007.50
2006-01-13419,000420,000406,000409,0001,9351,022.50
2006-01-12416,000422,000413,000419,0001,6581,047.50
2006-01-11420,000424,000413,000416,0009811,040
2006-01-10427,000427,000420,000422,0007601,055
2006-01-06432,000432,000426,000427,0008981,067.50
2006-01-05437,000438,000431,000432,0006421,080
2006-01-04438,000438,000432,000436,0003731,090

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