4565 そーせいグループ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30137,700139,000130,000135,0004,602337.50
2010-12-29144,300147,700140,200140,7001,620351.75
2010-12-28146,200148,000139,800144,0004,224360
2010-12-27157,000174,800149,000150,20012,463375.50
2010-12-24147,900154,200144,100147,9003,377369.75
2010-12-22148,500151,300145,400146,0001,520365
2010-12-21148,500148,700143,500145,1001,748362.75
2010-12-20141,300151,300139,500147,7003,526369.25
2010-12-17140,000140,400135,800138,300831345.75
2010-12-16135,600139,400129,600137,0001,697342.50
2010-12-15139,900140,900133,000135,0001,805337.50
2010-12-14140,600143,500139,300140,7001,262351.75
2010-12-13140,600145,800139,000142,2002,051355.50
2010-12-10135,700143,800134,900143,6002,953359
2010-12-09132,600143,400132,200135,7002,700339.25
2010-12-08145,000149,400136,500138,6004,659346.50
2010-12-07138,000141,500133,900139,4003,193348.50
2010-12-06124,900141,000124,500140,0005,989350
2010-12-03117,100122,600115,200121,9003,003304.75
2010-12-02115,000116,900113,600115,2001,128288
2010-12-01110,000117,500108,000112,9001,944282.25
2010-11-30118,000121,000107,500108,8006,337272
2010-11-29112,000112,000112,000112,000432280
2010-11-2696,90097,70095,80097,000493242.50
2010-11-2597,00097,90095,80096,500685241.25
2010-11-2496,00098,00095,30096,900666242.25
2010-11-2297,00098,60095,10097,500639243.75
2010-11-1997,50097,50094,50097,000831242.50
2010-11-1894,10099,10093,80096,800575242
2010-11-1795,00095,70092,60094,000659235
2010-11-1698,00098,80095,20096,000737240
2010-11-15100,000101,80097,60098,0001,064245
2010-11-12101,400102,10097,60099,4001,715248.50
2010-11-11103,900110,000101,600104,4002,920261
2010-11-1094,80097,00093,40096,400563241
2010-11-0995,10095,10092,80094,300464235.75
2010-11-0897,00098,60093,50094,800642237
2010-11-0599,900102,00095,50095,5001,589238.75
2010-11-0492,00097,20091,80097,1001,234242.75
2010-11-0291,60094,60090,80090,900998227.25
2010-11-0193,00099,20091,00093,0001,483232.50
2010-10-2991,70095,50089,10093,0001,275232.50
2010-10-2893,80099,30090,30091,6001,691229
2010-10-2797,30099,10092,30095,3001,854238.25
2010-10-26109,400109,40098,400100,3006,527250.75
2010-10-2594,40094,40094,40094,400390236
2010-10-2279,40079,40078,00079,4001,152198.50
2010-10-2169,10070,00068,60069,40080173.50
2010-10-2069,50070,10067,80070,000147175
2010-10-1969,40070,20068,00070,000162175
2010-10-1868,50070,60068,10069,200177173
2010-10-1570,90072,90065,00070,800749177
2010-10-1471,30073,20070,60071,800349179.50
2010-10-1373,10073,80071,20071,300294178.25
2010-10-1276,10077,00073,50073,500244183.75
2010-10-0875,40076,70074,40076,100270190.25
2010-10-0775,20077,00075,00076,600112191.50
2010-10-0675,20076,40074,10076,200209190.50
2010-10-0574,10075,50073,70075,400264188.50
2010-10-0476,00080,30075,20076,600591191.50
2010-10-0174,50075,20073,40074,500293186.25
2010-09-3074,40076,20073,90075,500204188.75
2010-09-2974,60075,80073,60075,700145189.25
2010-09-2873,00075,60072,50073,700271184.25
2010-09-2777,90077,90073,60073,700325184.25
2010-09-2479,70079,70077,90077,900209194.75
2010-09-2277,30081,60077,00079,800315199.50
2010-09-2177,10077,80076,00077,200175193
2010-09-1777,60078,20075,70076,800222192
2010-09-1680,10081,10077,50077,600308194
2010-09-1580,80081,70078,90080,400281201
2010-09-1483,50084,40081,70081,900206204.75
2010-09-1382,40084,50082,00083,100459207.75
2010-09-1081,10082,60080,70082,600184206.50
2010-09-0982,40083,70080,00081,800425204.50
2010-09-0878,00084,80077,60080,000693200
2010-09-0773,80084,50073,10080,6001,288201.50
2010-09-0672,20074,00072,20073,900209184.75
2010-09-0372,30073,40071,50071,600239179
2010-09-0274,20075,00071,60072,900270182.25
2010-09-0172,00073,80071,30072,100344180.25
2010-08-3173,00074,20071,90072,200288180.50
2010-08-3073,80076,00073,80074,000318185
2010-08-2771,30074,50070,60073,600869184
2010-08-2676,10077,90071,60072,800809182
2010-08-2576,90078,90076,00076,300610190.75
2010-08-2481,00081,50079,70079,900281199.75
2010-08-2381,70083,00081,20082,000138205
2010-08-2080,90083,50080,40082,800324207
2010-08-1981,70082,40080,50081,800206204.50
2010-08-1881,30081,80080,30081,700163204.25
2010-08-1781,20082,50079,70079,900272199.75
2010-08-1682,00083,00080,70082,300245205.75
2010-08-1383,30083,90081,60082,600362206.50
2010-08-1285,00087,70083,00084,800382212
2010-08-1184,00087,80083,90087,800315219.50
2010-08-1084,50085,40083,70085,400194213.50
2010-08-0982,60084,50082,10084,500163211.25
2010-08-0683,60084,30082,60083,500221208.75
2010-08-0585,00086,20083,50084,000292210
2010-08-0484,90085,00083,20083,500274208.75
2010-08-0385,00085,00083,50084,500312211.25
2010-08-0285,00086,00083,70084,900283212.25
2010-07-3087,00087,00085,00085,800247214.50
2010-07-2988,00088,00086,00087,000223217.50
2010-07-2886,70087,00085,60087,000202217.50
2010-07-2788,30088,30085,40086,000214215
2010-07-2685,90088,40085,00087,000351217.50
2010-07-2384,00085,80083,10085,600281214
2010-07-2283,30084,20082,00082,500640206.25
2010-07-2186,80087,70084,40085,000342212.50
2010-07-2087,60088,50085,80086,100190215.25
2010-07-1688,50089,50086,00087,000424217.50
2010-07-1591,40091,40088,80089,000477222.50
2010-07-1493,70093,70091,10092,500521231.25
2010-07-1391,60092,20089,60091,900457229.75
2010-07-1289,00094,80088,50091,6001,128229
2010-07-0985,90088,80085,10088,300522220.75
2010-07-0887,50088,20085,30085,700364214.25
2010-07-0786,10087,00084,60084,600324211.50
2010-07-0687,50087,50083,90086,300405215.75
2010-07-0583,70087,80083,70087,000566217.50
2010-07-0280,60084,00080,60082,800378207
2010-07-0182,60083,00080,20081,500840203.75
2010-06-3082,70084,00081,10083,700789209.25
2010-06-2986,00088,00085,00085,500847213.75
2010-06-2890,00091,40085,70086,0001,055215
2010-06-2591,90091,90090,00090,000669225
2010-06-2491,80093,10091,50092,500659231.25
2010-06-2394,80094,80091,50091,800846229.50
2010-06-2293,50099,80093,50096,3001,490240.75
2010-06-2190,20094,30090,10092,700585231.75
2010-06-1890,60091,80090,00090,000548225
2010-06-1793,90094,40091,00091,1001,136227.75
2010-06-1696,50096,90094,80095,400515238.50
2010-06-1595,60097,70094,20095,5001,239238.75
2010-06-1498,800103,10095,00097,1004,363242.75
2010-06-1188,30098,80086,80098,8005,737247
2010-06-1088,00089,00082,30083,8002,344209.50
2010-06-0991,00091,90087,00087,3001,496218.25
2010-06-0891,40094,00089,10090,0001,389225
2010-06-0791,70093,30090,10090,6001,434226.50
2010-06-04100,000101,00095,20096,200990240.50
2010-06-03100,200101,50098,90099,900700249.75
2010-06-0297,000102,40095,60097,9001,288244.75
2010-06-01102,000105,00096,70098,0001,647245
2010-05-3197,500100,00092,700100,000951250
2010-05-2899,800101,80093,50096,2001,523240.50
2010-05-2791,00095,60090,20094,600781236.50
2010-05-2687,30095,00087,30091,2001,173228
2010-05-2592,50093,00085,80085,8001,316214.50
2010-05-2492,40095,40090,80091,4001,161228.50
2010-05-2186,50095,30085,50095,3002,016238.25
2010-05-2094,50096,70092,00092,5001,494231.25
2010-05-1992,90098,30089,50097,1002,873242.75
2010-05-18107,000109,50091,00094,9004,325237.25
2010-05-17118,800118,900105,100105,5002,781263.75
2010-05-14127,900130,500119,000120,0001,844300
2010-05-13132,200134,500129,500130,900645327.25
2010-05-12134,600138,000127,800129,3002,444323.25
2010-05-11154,500154,500135,000137,6007,768344
2010-05-10114,000127,000113,700124,5001,247311.25
2010-05-07116,000119,000111,000114,3001,672285.75
2010-05-06129,500129,800124,400125,000552312.50
2010-04-30128,300131,500128,000130,100472325.25
2010-04-28131,000131,400127,600128,400688321
2010-04-27135,500136,000132,000134,000624335
2010-04-26133,400137,100133,000136,800577342
2010-04-23130,100136,000130,100133,500931333.75
2010-04-22133,000133,000126,300130,000478325
2010-04-21125,000131,500125,000131,500956328.75
2010-04-20120,000122,200118,000121,800803304.50
2010-04-19122,600123,900121,000121,700508304.25
2010-04-16125,100132,000121,600127,0001,389317.50
2010-04-15133,900134,900125,000126,8001,272317
2010-04-14123,700132,000120,800132,0002,414330
2010-04-13121,000123,900119,100122,9001,396307.25
2010-04-12118,800122,500117,500121,100916302.75
2010-04-09111,900117,700110,500117,700880294.25
2010-04-08107,500111,200107,000111,100332277.75
2010-04-07110,700112,000109,000109,100328272.75
2010-04-06114,900116,000109,000111,900778279.75
2010-04-05104,100111,900103,000111,9001,044279.75
2010-04-02103,500104,000102,000103,800316259.50
2010-04-01103,500104,500102,100103,000444257.50
2010-03-31105,900106,800103,800104,900435262.25
2010-03-30103,500108,300103,000106,900386267.25
2010-03-29100,600104,70099,800104,300375260.75
2010-03-26101,600102,800101,000101,000308252.50
2010-03-25103,100103,800101,600101,600372254
2010-03-24106,800106,800104,100104,200318260.50
2010-03-23102,600105,500101,800105,500505263.75
2010-03-19104,300105,600101,300103,900430259.75
2010-03-18106,000107,500104,200105,000411262.50
2010-03-17101,000105,500100,700105,100485262.75
2010-03-16103,000103,000101,000101,300640253.25
2010-03-15105,200106,400103,500103,900535259.75
2010-03-12105,600108,200105,600107,000260267.50
2010-03-11103,900108,100103,600106,900574267.25
2010-03-10107,000108,500102,800104,4001,207261
2010-03-09111,500111,700105,300107,8001,141269.50
2010-03-08112,300113,600111,100111,800587279.50
2010-03-05112,300113,700111,800112,300455280.75
2010-03-04114,000115,200113,000113,800282284.50
2010-03-03112,500115,900110,400115,000903287.50
2010-03-02115,800115,800112,100112,500504281.25
2010-03-01115,700117,900114,000115,300579288.25
2010-02-26117,500119,700115,800117,000310292.50
2010-02-25119,500122,600116,100116,9001,002292.25
2010-02-24120,000122,000118,600120,100916300.25
2010-02-23117,000120,000111,300118,5001,011296.25
2010-02-22120,000122,500116,200116,200666290.50
2010-02-19119,000123,600118,100118,100730295.25
2010-02-18122,000123,000117,500118,1001,038295.25
2010-02-17124,500126,000121,100123,4001,556308.50
2010-02-16117,900131,800117,000126,9002,834317.25
2010-02-15109,000116,000108,300115,8001,826289.50
2010-02-12105,000112,500103,100111,6001,776279
2010-02-10101,600104,500100,500104,500875261.25
2010-02-0998,700100,00098,10098,600490246.50
2010-02-08100,800102,70099,800100,300559250.75
2010-02-05104,000105,600100,700102,800980257
2010-02-04100,400108,800100,300105,6001,698264
2010-02-03100,000102,60098,700101,000601252.50
2010-02-02104,000104,000100,000102,000781255
2010-02-0196,100103,90096,000102,7002,290256.75
2010-01-2991,00096,80090,60093,100509232.75
2010-01-2893,80093,80091,50092,400397231
2010-01-2793,60097,50092,70093,800442234.50
2010-01-2698,50099,60093,10093,100524232.75
2010-01-2599,900100,80098,30098,500466246.25
2010-01-2295,900101,40095,300100,800674252
2010-01-2195,50099,20094,50097,400487243.50
2010-01-20101,500102,40096,30097,000835242.50
2010-01-1998,700103,30097,600101,0001,897252.50
2010-01-1891,00098,80090,00098,8001,516247
2010-01-1590,00092,30089,30090,500457226.25
2010-01-1491,50091,70089,50090,600470226.50
2010-01-1390,20093,30089,50092,300689230.75
2010-01-1289,90091,10089,00089,600656224
2010-01-0891,80092,50089,10091,3001,149228.25
2010-01-0794,30094,40092,00093,3001,298233.25
2010-01-0699,10099,20095,30097,7001,163244.25
2010-01-05102,800102,80099,900100,200852250.50
2010-01-04102,000105,700101,900102,800375257

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