9213 (株)セイファート 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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,061 | 1,096 | 1,061 | 1,086 | 3,300 | 1,086 |
| 2022-12-29 | 1,069 | 1,094 | 1,057 | 1,086 | 4,000 | 1,086 |
| 2022-12-28 | 1,099 | 1,100 | 1,090 | 1,098 | 2,800 | 1,098 |
| 2022-12-27 | 1,070 | 1,099 | 1,070 | 1,099 | 4,100 | 1,099 |
| 2022-12-26 | 1,085 | 1,097 | 1,071 | 1,071 | 1,100 | 1,071 |
| 2022-12-23 | 1,090 | 1,111 | 1,081 | 1,097 | 8,400 | 1,097 |
| 2022-12-22 | 1,088 | 1,105 | 1,072 | 1,105 | 2,700 | 1,105 |
| 2022-12-21 | 1,051 | 1,070 | 1,033 | 1,070 | 3,400 | 1,070 |
| 2022-12-20 | 1,112 | 1,125 | 1,040 | 1,051 | 12,600 | 1,051 |
| 2022-12-19 | 1,102 | 1,129 | 1,102 | 1,114 | 3,300 | 1,114 |
| 2022-12-16 | 1,133 | 1,133 | 1,100 | 1,122 | 15,000 | 1,122 |
| 2022-12-15 | 1,151 | 1,155 | 1,133 | 1,133 | 4,800 | 1,133 |
| 2022-12-14 | 1,154 | 1,158 | 1,151 | 1,158 | 1,600 | 1,158 |
| 2022-12-13 | 1,167 | 1,167 | 1,152 | 1,154 | 1,700 | 1,154 |
| 2022-12-12 | 1,186 | 1,186 | 1,140 | 1,174 | 5,500 | 1,174 |
| 2022-12-09 | 1,181 | 1,181 | 1,168 | 1,174 | 1,900 | 1,174 |
| 2022-12-08 | 1,193 | 1,193 | 1,175 | 1,188 | 2,100 | 1,188 |
| 2022-12-07 | 1,153 | 1,209 | 1,153 | 1,191 | 6,900 | 1,191 |
| 2022-12-06 | 1,140 | 1,180 | 1,131 | 1,180 | 8,600 | 1,180 |
| 2022-12-05 | 1,171 | 1,175 | 1,146 | 1,152 | 4,000 | 1,152 |
| 2022-12-02 | 1,130 | 1,158 | 1,123 | 1,141 | 4,300 | 1,141 |
| 2022-12-01 | 1,160 | 1,162 | 1,132 | 1,132 | 5,600 | 1,132 |
| 2022-11-30 | 1,170 | 1,170 | 1,159 | 1,164 | 5,600 | 1,164 |
| 2022-11-29 | 1,198 | 1,198 | 1,164 | 1,181 | 8,200 | 1,181 |
| 2022-11-28 | 1,219 | 1,246 | 1,187 | 1,198 | 11,200 | 1,198 |
| 2022-11-25 | 1,208 | 1,217 | 1,177 | 1,217 | 11,300 | 1,217 |
| 2022-11-24 | 1,175 | 1,203 | 1,153 | 1,182 | 16,200 | 1,182 |
| 2022-11-22 | 1,087 | 1,229 | 1,087 | 1,167 | 55,500 | 1,167 |
| 2022-11-21 | 1,098 | 1,100 | 1,053 | 1,057 | 9,500 | 1,057 |
| 2022-11-18 | 1,125 | 1,125 | 1,092 | 1,093 | 9,400 | 1,093 |
| 2022-11-17 | 1,077 | 1,099 | 1,067 | 1,079 | 11,500 | 1,079 |
| 2022-11-16 | 1,039 | 1,067 | 1,026 | 1,057 | 8,900 | 1,057 |
| 2022-11-15 | 1,010 | 1,061 | 1,000 | 1,038 | 37,400 | 1,038 |
| 2022-11-14 | 1,185 | 1,185 | 1,097 | 1,160 | 16,400 | 1,160 |
| 2022-11-11 | 1,208 | 1,208 | 1,185 | 1,208 | 3,700 | 1,208 |
| 2022-11-10 | 1,199 | 1,208 | 1,171 | 1,208 | 13,000 | 1,208 |
| 2022-11-09 | 1,185 | 1,206 | 1,183 | 1,184 | 1,500 | 1,184 |
| 2022-11-08 | 1,213 | 1,219 | 1,175 | 1,213 | 8,000 | 1,213 |
| 2022-11-07 | 1,274 | 1,274 | 1,208 | 1,217 | 9,700 | 1,217 |
| 2022-11-04 | 1,255 | 1,256 | 1,232 | 1,255 | 3,700 | 1,255 |
| 2022-11-02 | 1,225 | 1,265 | 1,225 | 1,255 | 15,600 | 1,255 |
| 2022-11-01 | 1,232 | 1,232 | 1,200 | 1,229 | 6,400 | 1,229 |
| 2022-10-31 | 1,193 | 1,234 | 1,171 | 1,202 | 13,400 | 1,202 |
| 2022-10-28 | 1,197 | 1,197 | 1,151 | 1,194 | 8,700 | 1,194 |
| 2022-10-27 | 1,191 | 1,191 | 1,170 | 1,180 | 4,100 | 1,180 |
| 2022-10-26 | 1,205 | 1,205 | 1,182 | 1,182 | 6,700 | 1,182 |
| 2022-10-25 | 1,206 | 1,206 | 1,152 | 1,205 | 5,000 | 1,205 |
| 2022-10-24 | 1,213 | 1,217 | 1,178 | 1,179 | 10,900 | 1,179 |
| 2022-10-21 | 1,140 | 1,227 | 1,128 | 1,195 | 42,100 | 1,195 |
| 2022-10-20 | 1,138 | 1,139 | 1,130 | 1,139 | 1,200 | 1,139 |
| 2022-10-19 | 1,128 | 1,139 | 1,125 | 1,139 | 1,200 | 1,139 |
| 2022-10-18 | 1,140 | 1,145 | 1,111 | 1,129 | 3,500 | 1,129 |
| 2022-10-17 | 1,104 | 1,129 | 1,104 | 1,116 | 2,000 | 1,116 |
| 2022-10-14 | 1,101 | 1,138 | 1,101 | 1,130 | 2,100 | 1,130 |
| 2022-10-13 | 1,122 | 1,129 | 1,100 | 1,100 | 4,500 | 1,100 |
| 2022-10-12 | 1,140 | 1,155 | 1,113 | 1,130 | 3,100 | 1,130 |
| 2022-10-11 | 1,123 | 1,157 | 1,123 | 1,153 | 6,700 | 1,153 |
| 2022-10-07 | 1,106 | 1,140 | 1,104 | 1,140 | 9,000 | 1,140 |
| 2022-10-06 | 1,109 | 1,132 | 1,106 | 1,118 | 3,400 | 1,118 |
| 2022-10-05 | 1,107 | 1,131 | 1,094 | 1,131 | 19,300 | 1,131 |
| 2022-10-04 | 1,111 | 1,112 | 1,088 | 1,107 | 13,700 | 1,107 |
| 2022-10-03 | 1,042 | 1,110 | 1,020 | 1,081 | 29,600 | 1,081 |
| 2022-09-30 | 1,011 | 1,044 | 1,002 | 1,023 | 6,200 | 1,023 |
| 2022-09-29 | 1,011 | 1,028 | 1,011 | 1,026 | 1,600 | 1,026 |
| 2022-09-28 | 1,042 | 1,042 | 1,010 | 1,010 | 8,300 | 1,010 |
| 2022-09-27 | 1,016 | 1,046 | 1,016 | 1,042 | 6,200 | 1,042 |
| 2022-09-26 | 1,001 | 1,050 | 1,000 | 1,021 | 14,700 | 1,021 |
| 2022-09-22 | 1,030 | 1,049 | 999 | 1,002 | 52,800 | 1,002 |
| 2022-09-21 | 1,081 | 1,085 | 1,016 | 1,053 | 47,800 | 1,053 |
| 2022-09-20 | 1,087 | 1,100 | 1,055 | 1,081 | 8,700 | 1,081 |
| 2022-09-16 | 1,110 | 1,145 | 1,070 | 1,070 | 20,200 | 1,070 |
| 2022-09-15 | 1,050 | 1,168 | 1,050 | 1,125 | 54,000 | 1,125 |
| 2022-09-14 | 1,050 | 1,070 | 1,035 | 1,050 | 20,400 | 1,050 |
| 2022-09-13 | 1,050 | 1,062 | 1,040 | 1,050 | 11,700 | 1,050 |
| 2022-09-12 | 1,080 | 1,080 | 1,050 | 1,051 | 11,300 | 1,051 |
| 2022-09-09 | 1,068 | 1,083 | 1,051 | 1,060 | 10,500 | 1,060 |
| 2022-09-08 | 1,075 | 1,095 | 1,055 | 1,074 | 13,100 | 1,074 |
| 2022-09-07 | 1,091 | 1,091 | 1,040 | 1,050 | 24,000 | 1,050 |
| 2022-09-06 | 1,124 | 1,131 | 1,091 | 1,091 | 11,700 | 1,091 |
| 2022-09-05 | 1,085 | 1,150 | 1,085 | 1,126 | 26,400 | 1,126 |
| 2022-09-02 | 1,138 | 1,145 | 1,073 | 1,115 | 46,300 | 1,115 |
| 2022-09-01 | 1,142 | 1,165 | 1,131 | 1,132 | 17,600 | 1,132 |
| 2022-08-31 | 1,204 | 1,204 | 1,147 | 1,150 | 38,000 | 1,150 |
| 2022-08-30 | 1,233 | 1,240 | 1,172 | 1,204 | 53,100 | 1,204 |
| 2022-08-29 | 1,171 | 1,232 | 1,128 | 1,209 | 108,800 | 1,209 |
| 2022-08-26 | 1,250 | 1,313 | 1,190 | 1,223 | 499,900 | 1,223 |
| 2022-08-25 | 1,219 | 1,257 | 1,166 | 1,199 | 494,800 | 1,199 |
| 2022-08-24 | 1,453 | 1,513 | 1,221 | 1,274 | 2,231,100 | 1,274 |
| 2022-08-23 | 1,183 | 1,393 | 1,170 | 1,393 | 983,500 | 1,393 |
| 2022-08-22 | 955 | 1,106 | 951 | 1,093 | 213,100 | 1,093 |
| 2022-08-19 | 950 | 973 | 950 | 956 | 8,300 | 956 |
| 2022-08-18 | 950 | 957 | 944 | 957 | 4,700 | 957 |
| 2022-08-17 | 950 | 956 | 945 | 950 | 15,500 | 950 |
| 2022-08-16 | 952 | 958 | 934 | 941 | 7,800 | 941 |
| 2022-08-15 | 920 | 957 | 918 | 951 | 31,200 | 951 |
| 2022-08-12 | 906 | 926 | 906 | 924 | 14,800 | 924 |
| 2022-08-10 | 911 | 915 | 908 | 915 | 6,300 | 915 |
| 2022-08-09 | 912 | 918 | 912 | 912 | 4,600 | 912 |
| 2022-08-08 | 912 | 930 | 912 | 914 | 9,900 | 914 |
| 2022-08-05 | 915 | 915 | 913 | 914 | 5,200 | 914 |
| 2022-08-04 | 927 | 927 | 912 | 915 | 1,600 | 915 |
| 2022-08-03 | 915 | 918 | 915 | 915 | 1,600 | 915 |
| 2022-08-02 | 920 | 920 | 910 | 919 | 2,600 | 919 |
| 2022-08-01 | 913 | 926 | 907 | 920 | 9,700 | 920 |
| 2022-07-29 | 901 | 907 | 899 | 903 | 6,100 | 903 |
| 2022-07-28 | 905 | 906 | 900 | 902 | 6,900 | 902 |
| 2022-07-27 | 919 | 929 | 901 | 904 | 7,100 | 904 |
| 2022-07-26 | 923 | 923 | 900 | 904 | 6,100 | 904 |
| 2022-07-25 | 932 | 932 | 887 | 909 | 9,700 | 909 |
| 2022-07-22 | 911 | 935 | 904 | 935 | 8,000 | 935 |
| 2022-07-21 | 906 | 916 | 899 | 909 | 4,400 | 909 |
| 2022-07-20 | 910 | 922 | 901 | 901 | 3,900 | 901 |
| 2022-07-19 | 916 | 925 | 910 | 910 | 1,700 | 910 |
| 2022-07-15 | 910 | 914 | 899 | 911 | 2,900 | 911 |
| 2022-07-14 | 901 | 915 | 889 | 910 | 5,000 | 910 |
| 2022-07-13 | 893 | 935 | 893 | 901 | 21,100 | 901 |
| 2022-07-12 | 885 | 894 | 881 | 889 | 6,300 | 889 |
| 2022-07-11 | 885 | 899 | 875 | 885 | 11,600 | 885 |
| 2022-07-08 | 900 | 906 | 889 | 892 | 3,500 | 892 |
| 2022-07-07 | 910 | 910 | 890 | 894 | 3,800 | 894 |
| 2022-07-06 | 916 | 916 | 894 | 898 | 2,700 | 898 |
| 2022-07-05 | 910 | 915 | 901 | 915 | 5,800 | 915 |
| 2022-07-04 | 885 | 903 | 885 | 903 | 3,100 | 903 |
| 2022-07-01 | 885 | 910 | 880 | 888 | 18,300 | 888 |
| 2022-06-30 | 889 | 902 | 885 | 892 | 2,000 | 892 |
| 2022-06-29 | 900 | 906 | 890 | 892 | 6,300 | 892 |
| 2022-06-28 | 904 | 908 | 899 | 905 | 5,600 | 905 |
| 2022-06-27 | 918 | 918 | 889 | 904 | 8,000 | 904 |
| 2022-06-24 | 897 | 905 | 878 | 902 | 6,800 | 902 |
| 2022-06-23 | 877 | 882 | 867 | 882 | 5,800 | 882 |
| 2022-06-22 | 905 | 912 | 840 | 862 | 23,500 | 862 |
| 2022-06-21 | 859 | 890 | 854 | 890 | 3,600 | 890 |
| 2022-06-20 | 880 | 890 | 849 | 854 | 13,000 | 854 |
| 2022-06-17 | 861 | 909 | 860 | 880 | 11,600 | 880 |
| 2022-06-16 | 911 | 925 | 880 | 880 | 6,200 | 880 |
| 2022-06-15 | 908 | 910 | 887 | 910 | 6,300 | 910 |
| 2022-06-14 | 928 | 928 | 886 | 907 | 31,600 | 907 |
| 2022-06-13 | 941 | 953 | 929 | 929 | 8,300 | 929 |
| 2022-06-10 | 925 | 978 | 925 | 961 | 28,800 | 961 |
| 2022-06-09 | 916 | 939 | 916 | 936 | 6,000 | 936 |
| 2022-06-08 | 930 | 948 | 910 | 914 | 17,000 | 914 |
| 2022-06-07 | 980 | 980 | 932 | 945 | 37,500 | 945 |
| 2022-06-06 | 993 | 1,035 | 975 | 981 | 52,000 | 981 |
| 2022-06-03 | 922 | 1,003 | 920 | 978 | 56,000 | 978 |
| 2022-06-02 | 911 | 925 | 905 | 911 | 8,000 | 911 |
| 2022-06-01 | 896 | 925 | 895 | 914 | 22,500 | 914 |
| 2022-05-31 | 898 | 928 | 895 | 896 | 28,800 | 896 |
| 2022-05-30 | 869 | 896 | 869 | 895 | 7,400 | 895 |
| 2022-05-27 | 873 | 886 | 858 | 866 | 16,800 | 866 |
| 2022-05-26 | 883 | 890 | 872 | 888 | 9,800 | 888 |
| 2022-05-25 | 890 | 890 | 868 | 883 | 3,900 | 883 |
| 2022-05-24 | 869 | 886 | 861 | 882 | 5,100 | 882 |
| 2022-05-23 | 903 | 925 | 851 | 884 | 14,200 | 884 |
| 2022-05-20 | 909 | 909 | 880 | 900 | 4,200 | 900 |
| 2022-05-19 | 900 | 900 | 873 | 894 | 5,500 | 894 |
| 2022-05-18 | 928 | 928 | 890 | 909 | 14,200 | 909 |
| 2022-05-17 | 865 | 924 | 865 | 915 | 21,100 | 915 |
| 2022-05-16 | 903 | 903 | 860 | 871 | 23,400 | 871 |
| 2022-05-13 | 854 | 876 | 835 | 845 | 13,300 | 845 |
| 2022-05-12 | 847 | 890 | 845 | 851 | 34,100 | 851 |
| 2022-05-11 | 832 | 875 | 828 | 861 | 10,300 | 861 |
| 2022-05-10 | 808 | 847 | 791 | 847 | 11,900 | 847 |
| 2022-05-09 | 816 | 830 | 806 | 808 | 4,900 | 808 |
| 2022-05-06 | 806 | 841 | 806 | 834 | 6,500 | 834 |
| 2022-05-02 | 836 | 836 | 805 | 818 | 4,800 | 818 |
| 2022-04-28 | 836 | 836 | 802 | 806 | 5,300 | 806 |
| 2022-04-27 | 793 | 828 | 788 | 821 | 8,800 | 821 |
| 2022-04-26 | 812 | 838 | 791 | 808 | 13,800 | 808 |
| 2022-04-25 | 787 | 829 | 777 | 812 | 7,700 | 812 |
| 2022-04-22 | 819 | 829 | 793 | 814 | 19,500 | 814 |
| 2022-04-21 | 866 | 884 | 833 | 833 | 19,700 | 833 |
| 2022-04-20 | 895 | 899 | 857 | 860 | 18,000 | 860 |
| 2022-04-19 | 900 | 915 | 883 | 883 | 19,400 | 883 |
| 2022-04-18 | 890 | 935 | 856 | 899 | 20,100 | 899 |
| 2022-04-15 | 920 | 925 | 890 | 891 | 15,700 | 891 |
| 2022-04-14 | 895 | 940 | 895 | 919 | 19,200 | 919 |
| 2022-04-13 | 868 | 915 | 868 | 899 | 10,900 | 899 |
| 2022-04-12 | 861 | 909 | 861 | 861 | 14,600 | 861 |
| 2022-04-11 | 871 | 903 | 862 | 876 | 14,300 | 876 |
| 2022-04-08 | 903 | 916 | 869 | 881 | 29,300 | 881 |
| 2022-04-07 | 961 | 966 | 894 | 895 | 74,300 | 895 |
| 2022-04-06 | 937 | 976 | 934 | 972 | 57,600 | 972 |
| 2022-04-05 | 997 | 1,003 | 940 | 952 | 144,600 | 952 |
| 2022-04-04 | 886 | 997 | 880 | 982 | 276,800 | 982 |
| 2022-04-01 | 928 | 1,033 | 871 | 889 | 955,100 | 889 |
| 2022-03-31 | 856 | 883 | 837 | 883 | 54,900 | 883 |
| 2022-03-30 | 818 | 870 | 808 | 850 | 63,500 | 850 |
| 2022-03-29 | 765 | 825 | 765 | 799 | 22,400 | 799 |
| 2022-03-28 | 786 | 789 | 763 | 767 | 24,500 | 767 |
| 2022-03-25 | 793 | 808 | 780 | 786 | 28,100 | 786 |
| 2022-03-24 | 799 | 809 | 772 | 788 | 37,400 | 788 |
| 2022-03-23 | 803 | 880 | 792 | 801 | 90,700 | 801 |
| 2022-03-22 | 833 | 840 | 785 | 788 | 49,500 | 788 |
| 2022-03-18 | 795 | 840 | 782 | 830 | 88,300 | 830 |
| 2022-03-17 | 783 | 797 | 760 | 786 | 47,500 | 786 |
| 2022-03-16 | 791 | 813 | 753 | 759 | 84,000 | 759 |
| 2022-03-15 | 751 | 826 | 750 | 790 | 87,400 | 790 |
| 2022-03-14 | 701 | 814 | 700 | 768 | 138,400 | 768 |
| 2022-03-11 | 694 | 708 | 681 | 704 | 24,300 | 704 |
| 2022-03-10 | 693 | 727 | 681 | 706 | 32,800 | 706 |
| 2022-03-09 | 681 | 705 | 673 | 673 | 31,100 | 673 |
| 2022-03-08 | 684 | 720 | 676 | 687 | 57,900 | 687 |
| 2022-03-07 | 732 | 735 | 683 | 694 | 89,100 | 694 |
| 2022-03-04 | 782 | 793 | 735 | 751 | 108,100 | 751 |
| 2022-03-03 | 805 | 818 | 780 | 798 | 78,500 | 798 |
| 2022-03-02 | 801 | 822 | 793 | 803 | 84,100 | 803 |
| 2022-03-01 | 826 | 867 | 826 | 830 | 113,800 | 830 |
| 2022-02-28 | 790 | 837 | 782 | 835 | 81,300 | 835 |
| 2022-02-25 | 803 | 810 | 777 | 802 | 101,600 | 802 |
| 2022-02-24 | 763 | 823 | 757 | 761 | 208,300 | 761 |
| 2022-02-22 | 800 | 860 | 770 | 785 | 185,200 | 785 |
| 2022-02-21 | 831 | 852 | 808 | 818 | 220,800 | 818 |
| 2022-02-18 | 848 | 891 | 838 | 870 | 283,600 | 870 |
| 2022-02-17 | 968 | 968 | 881 | 881 | 593,600 | 881 |
| 2022-02-16 | 1,024 | 1,128 | 977 | 995 | 2,263,700 | 995 |
| 2022-02-15 | 1,137 | 1,201 | 990 | 991 | 1,061,400 | 991 |
| 2022-02-14 | 1,260 | 1,428 | 1,132 | 1,167 | 3,109,800 | 1,167 |
| 2022-02-10 | 1,441 | 1,498 | 1,242 | 1,350 | 5,042,100 | 1,350 |
| 2022-02-09 | 1,565 | 1,650 | 1,312 | 1,396 | 10,061,700 | 1,396 |
| 2022-02-08 | 1,259 | 1,499 | 1,205 | 1,499 | 7,743,000 | 1,499 |
| 2022-02-07 | 988 | 1,286 | 982 | 1,199 | 3,915,000 | 1,199 |
| 2022-02-04 | 1,030 | 1,086 | 957 | 1,018 | 1,880,600 | 1,018 |
| 2022-02-03 | - | - | - | - | - | - |
| 2022-02-02 | - | - | - | - | - | - |
| 2022-02-01 | - | - | - | - | - | - |
| 2022-01-31 | - | - | - | - | - | - |
| 2022-01-28 | - | - | - | - | - | - |
| 2022-01-27 | - | - | - | - | - | - |
| 2022-01-26 | - | - | - | - | - | - |
| 2022-01-25 | - | - | - | - | - | - |
| 2022-01-24 | - | - | - | - | - | - |
| 2022-01-21 | - | - | - | - | - | - |
| 2022-01-20 | - | - | - | - | - | - |
| 2022-01-19 | - | - | - | - | - | - |
分割・併合履歴 ： なし
