セイヒョー(2872)の株価時系列情報
セイヒョー(2872)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,400 | 3,400 | 3,295 | 3,295 | 800 |
| 2017/12/28 | 3,235 | 3,260 | 3,235 | 3,260 | 300 |
| 2017/12/27 | 3,240 | 3,240 | 3,235 | 3,235 | 600 |
| 2017/12/26 | 3,240 | 3,240 | 3,220 | 3,230 | 600 |
| 2017/12/25 | 3,250 | 3,250 | 3,235 | 3,235 | 400 |
| 2017/12/22 | 3,225 | 3,245 | 3,225 | 3,245 | 400 |
| 2017/12/21 | 3,260 | 3,260 | 3,230 | 3,230 | 500 |
| 2017/12/20 | 3,290 | 3,290 | 3,230 | 3,230 | 600 |
| 2017/12/18 | 3,245 | 3,265 | 3,245 | 3,260 | 300 |
| 2017/12/15 | 3,275 | 3,275 | 3,240 | 3,240 | 300 |
| 2017/12/14 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2017/12/13 | 3,255 | 3,275 | 3,255 | 3,275 | 200 |
| 2017/12/12 | 3,280 | 3,285 | 3,250 | 3,265 | 600 |
| 2017/12/11 | 3,280 | 3,280 | 3,255 | 3,260 | 500 |
| 2017/12/08 | 3,295 | 3,295 | 3,250 | 3,260 | 400 |
| 2017/12/07 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2017/12/06 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2017/12/05 | 3,265 | 3,265 | 3,265 | 3,265 | 200 |
| 2017/12/04 | 3,235 | 3,250 | 3,235 | 3,240 | 400 |
| 2017/12/01 | 3,230 | 3,235 | 3,230 | 3,235 | 500 |
| 2017/11/30 | 3,230 | 3,230 | 3,225 | 3,225 | 300 |
| 2017/11/29 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2017/11/27 | 3,240 | 3,240 | 3,225 | 3,225 | 400 |
| 2017/11/24 | 3,230 | 3,230 | 3,230 | 3,230 | 300 |
| 2017/11/22 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2017/11/21 | 3,245 | 3,245 | 3,240 | 3,240 | 500 |
| 2017/11/20 | 3,260 | 3,260 | 3,260 | 3,260 | 300 |
| 2017/11/17 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2017/11/16 | 3,225 | 3,225 | 3,225 | 3,225 | 200 |
| 2017/11/15 | 3,270 | 3,275 | 3,225 | 3,225 | 1,200 |
| 2017/11/13 | 3,250 | 3,250 | 3,240 | 3,240 | 400 |
| 2017/11/10 | 3,250 | 3,250 | 3,250 | 3,250 | 700 |
| 2017/11/09 | 3,280 | 3,280 | 3,235 | 3,235 | 600 |
| 2017/11/08 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2017/11/07 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2017/11/06 | 3,240 | 3,240 | 3,230 | 3,230 | 500 |
| 2017/11/02 | 3,250 | 3,250 | 3,230 | 3,250 | 1,400 |
| 2017/11/01 | 3,275 | 3,275 | 3,250 | 3,250 | 500 |
| 2017/10/31 | 3,265 | 3,275 | 3,260 | 3,275 | 500 |
| 2017/10/30 | 3,260 | 3,280 | 3,260 | 3,270 | 1,100 |
| 2017/10/27 | 3,265 | 3,265 | 3,255 | 3,265 | 400 |
| 2017/10/26 | 3,265 | 3,265 | 3,255 | 3,255 | 200 |
| 2017/10/25 | 3,220 | 3,285 | 3,220 | 3,225 | 900 |
| 2017/10/24 | 3,220 | 3,260 | 3,220 | 3,260 | 600 |
| 2017/10/23 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
| 2017/10/20 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2017/10/19 | 3,230 | 3,230 | 3,225 | 3,225 | 600 |
| 2017/10/18 | 3,250 | 3,250 | 3,230 | 3,230 | 300 |
| 2017/10/17 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2017/10/13 | 3,275 | 3,275 | 3,200 | 3,275 | 600 |
| 2017/10/12 | 3,325 | 3,325 | 3,200 | 3,275 | 1,100 |
| 2017/10/11 | 3,215 | 3,215 | 3,215 | 3,215 | 300 |
| 2017/10/10 | 3,235 | 3,235 | 3,220 | 3,220 | 1,200 |
| 2017/10/06 | 3,285 | 3,285 | 3,275 | 3,275 | 400 |
| 2017/10/05 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2017/10/04 | 3,285 | 3,305 | 3,285 | 3,290 | 700 |
| 2017/10/03 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2017/10/02 | 3,370 | 3,370 | 3,265 | 3,300 | 1,200 |
| 2017/09/29 | 3,250 | 3,280 | 3,250 | 3,280 | 600 |
| 2017/09/28 | 3,185 | 3,245 | 3,185 | 3,245 | 600 |
| 2017/09/27 | 3,185 | 3,185 | 3,160 | 3,160 | 400 |
| 2017/09/26 | 3,160 | 3,160 | 3,155 | 3,155 | 400 |
| 2017/09/25 | 3,210 | 3,215 | 3,155 | 3,175 | 1,200 |
| 2017/09/22 | 3,170 | 3,170 | 3,160 | 3,160 | 500 |
| 2017/09/21 | 3,160 | 3,175 | 3,130 | 3,175 | 2,800 |
| 2017/09/20 | 3,170 | 3,190 | 3,155 | 3,185 | 800 |
| 2017/09/19 | 3,200 | 3,200 | 3,155 | 3,155 | 600 |
| 2017/09/15 | 3,180 | 3,180 | 3,140 | 3,140 | 500 |
| 2017/09/14 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2017/09/13 | 3,200 | 3,200 | 3,160 | 3,175 | 700 |
| 2017/09/12 | 3,180 | 3,200 | 3,150 | 3,150 | 900 |
| 2017/09/11 | 3,060 | 3,180 | 3,060 | 3,130 | 1,500 |
| 2017/09/08 | 3,100 | 3,100 | 3,060 | 3,060 | 800 |
| 2017/09/07 | 3,130 | 3,140 | 3,100 | 3,100 | 900 |
| 2017/09/06 | 3,155 | 3,155 | 3,090 | 3,100 | 2,100 |
| 2017/09/05 | 3,205 | 3,205 | 3,155 | 3,155 | 1,100 |
| 2017/09/04 | 3,220 | 3,220 | 3,210 | 3,210 | 800 |
| 2017/09/01 | 3,275 | 3,275 | 3,220 | 3,220 | 1,000 |
| 2017/08/31 | 3,265 | 3,280 | 3,265 | 3,280 | 700 |
| 2017/08/30 | 3,290 | 3,360 | 3,290 | 3,290 | 1,700 |
| 2017/08/29 | 3,325 | 3,385 | 3,205 | 3,235 | 8,200 |
| 2017/08/29 | 1 -> 0.10 分割 | ||||
| 2017/08/28 | 364 | 365 | 361 | 365 | 47,000 |
| 2017/08/25 | 363 | 365 | 361 | 363 | 21,000 |
| 2017/08/24 | 364 | 364 | 362 | 364 | 13,000 |
| 2017/08/23 | 364 | 364 | 363 | 364 | 4,000 |
| 2017/08/22 | 360 | 364 | 359 | 364 | 11,000 |
| 2017/08/21 | 363 | 363 | 361 | 363 | 6,000 |
| 2017/08/18 | 360 | 360 | 360 | 360 | 4,000 |
| 2017/08/17 | 358 | 360 | 356 | 360 | 11,000 |
| 2017/08/16 | 360 | 360 | 358 | 358 | 11,000 |
| 2017/08/15 | 365 | 365 | 358 | 360 | 20,000 |
| 2017/08/14 | 360 | 364 | 360 | 360 | 14,000 |
| 2017/08/10 | 364 | 364 | 362 | 364 | 5,000 |
| 2017/08/09 | 363 | 364 | 361 | 364 | 11,000 |
| 2017/08/08 | 363 | 365 | 362 | 362 | 15,000 |
| 2017/08/07 | 363 | 365 | 363 | 365 | 11,000 |
| 2017/08/04 | 359 | 363 | 359 | 362 | 12,000 |
| 2017/08/03 | 358 | 360 | 358 | 359 | 4,000 |
| 2017/08/02 | 359 | 360 | 357 | 358 | 12,000 |
| 2017/08/01 | 359 | 359 | 356 | 359 | 7,000 |
| 2017/07/31 | 358 | 360 | 356 | 360 | 12,000 |
| 2017/07/28 | 358 | 358 | 356 | 357 | 11,000 |
| 2017/07/27 | 358 | 358 | 356 | 358 | 6,000 |
| 2017/07/26 | 358 | 359 | 356 | 359 | 9,000 |
| 2017/07/25 | 360 | 360 | 356 | 356 | 9,000 |
| 2017/07/24 | 358 | 358 | 353 | 357 | 25,000 |
| 2017/07/21 | 363 | 363 | 358 | 358 | 24,000 |
| 2017/07/20 | 363 | 365 | 360 | 365 | 17,000 |
| 2017/07/19 | 366 | 368 | 360 | 363 | 26,000 |
| 2017/07/18 | 370 | 370 | 357 | 366 | 58,000 |
| 2017/07/14 | 364 | 380 | 364 | 378 | 65,000 |
| 2017/07/13 | 359 | 363 | 359 | 363 | 31,000 |
| 2017/07/12 | 360 | 362 | 358 | 359 | 9,000 |
| 2017/07/11 | 361 | 361 | 361 | 361 | 5,000 |
| 2017/07/10 | 358 | 362 | 358 | 362 | 8,000 |
| 2017/07/07 | 357 | 357 | 356 | 356 | 4,000 |
| 2017/07/06 | 358 | 358 | 358 | 358 | 3,000 |
| 2017/07/05 | 358 | 359 | 357 | 358 | 7,000 |
| 2017/07/04 | 359 | 360 | 359 | 359 | 6,000 |
| 2017/07/03 | 363 | 363 | 358 | 359 | 14,000 |
| 2017/06/30 | 356 | 363 | 355 | 363 | 9,000 |
| 2017/06/29 | 359 | 365 | 355 | 364 | 22,000 |
| 2017/06/28 | 355 | 359 | 353 | 353 | 9,000 |
| 2017/06/27 | 353 | 354 | 345 | 353 | 17,000 |
| 2017/06/26 | 351 | 354 | 351 | 354 | 5,000 |
| 2017/06/23 | 352 | 352 | 351 | 351 | 2,000 |
| 2017/06/22 | 350 | 352 | 350 | 352 | 3,000 |
| 2017/06/21 | 352 | 352 | 349 | 349 | 2,000 |
| 2017/06/20 | 348 | 350 | 347 | 347 | 10,000 |
| 2017/06/19 | 350 | 350 | 348 | 348 | 9,000 |
| 2017/06/16 | 349 | 350 | 349 | 350 | 4,000 |
| 2017/06/15 | 354 | 354 | 349 | 349 | 6,000 |
| 2017/06/14 | 348 | 354 | 348 | 354 | 8,000 |
| 2017/06/13 | 347 | 350 | 345 | 348 | 14,000 |
| 2017/06/12 | 349 | 349 | 347 | 347 | 9,000 |
| 2017/06/09 | 354 | 354 | 354 | 354 | 1,000 |
| 2017/06/08 | 355 | 355 | 355 | 355 | 2,000 |
| 2017/06/07 | 350 | 351 | 350 | 351 | 7,000 |
| 2017/06/06 | 352 | 352 | 350 | 350 | 8,000 |
| 2017/06/05 | 355 | 355 | 352 | 352 | 7,000 |
| 2017/06/02 | 356 | 359 | 355 | 355 | 11,000 |
| 2017/06/01 | 358 | 365 | 357 | 357 | 22,000 |
| 2017/05/31 | 351 | 356 | 351 | 352 | 9,000 |
| 2017/05/30 | 358 | 358 | 345 | 352 | 16,000 |
| 2017/05/29 | 355 | 357 | 353 | 353 | 18,000 |
| 2017/05/26 | 346 | 355 | 346 | 355 | 11,000 |
| 2017/05/25 | 347 | 350 | 346 | 346 | 14,000 |
| 2017/05/24 | 341 | 345 | 341 | 343 | 10,000 |
| 2017/05/23 | 349 | 354 | 337 | 347 | 45,000 |
| 2017/05/22 | 333 | 344 | 333 | 344 | 24,000 |
| 2017/05/19 | 330 | 331 | 327 | 331 | 3,000 |
| 2017/05/18 | 328 | 328 | 327 | 327 | 3,000 |
| 2017/05/17 | 328 | 330 | 328 | 329 | 8,000 |
| 2017/05/16 | 329 | 329 | 328 | 328 | 3,000 |
| 2017/05/15 | 325 | 329 | 325 | 329 | 8,000 |
| 2017/05/12 | 329 | 329 | 325 | 325 | 5,000 |
| 2017/05/11 | 323 | 323 | 320 | 321 | 12,000 |
| 2017/05/10 | 326 | 326 | 322 | 324 | 9,000 |
| 2017/05/09 | 325 | 326 | 324 | 324 | 4,000 |
| 2017/05/08 | 325 | 326 | 322 | 325 | 11,000 |
| 2017/05/02 | 326 | 326 | 318 | 324 | 3,000 |
| 2017/05/01 | 327 | 328 | 320 | 320 | 6,000 |
| 2017/04/28 | 329 | 329 | 326 | 327 | 5,000 |
| 2017/04/27 | 329 | 329 | 329 | 329 | 1,000 |
| 2017/04/26 | 330 | 330 | 330 | 330 | 1,000 |
| 2017/04/25 | 331 | 331 | 320 | 320 | 11,000 |
| 2017/04/24 | 329 | 329 | 329 | 329 | 1,000 |
| 2017/04/21 | 333 | 333 | 330 | 330 | 4,000 |
| 2017/04/20 | 312 | 316 | 312 | 316 | 8,000 |
| 2017/04/19 | 305 | 310 | 305 | 310 | 11,000 |
| 2017/04/18 | 308 | 310 | 305 | 309 | 12,000 |
| 2017/04/17 | 320 | 320 | 290 | 301 | 76,000 |
| 2017/04/14 | 310 | 328 | 308 | 327 | 21,000 |
| 2017/04/13 | 307 | 313 | 307 | 313 | 11,000 |
| 2017/04/12 | 326 | 326 | 312 | 315 | 10,000 |
| 2017/04/11 | 333 | 334 | 330 | 330 | 7,000 |
| 2017/04/10 | 335 | 336 | 332 | 333 | 15,000 |
| 2017/04/07 | 341 | 341 | 340 | 340 | 3,000 |
| 2017/04/06 | 345 | 346 | 338 | 338 | 14,000 |
| 2017/04/05 | 353 | 353 | 347 | 347 | 4,000 |
| 2017/04/04 | 353 | 353 | 353 | 353 | 1,000 |
| 2017/03/31 | 353 | 353 | 353 | 353 | 2,000 |
| 2017/03/30 | 350 | 350 | 350 | 350 | 2,000 |
| 2017/03/29 | 351 | 352 | 351 | 352 | 3,000 |
| 2017/03/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2017/03/27 | 350 | 350 | 350 | 350 | 3,000 |
| 2017/03/23 | 350 | 350 | 350 | 350 | 4,000 |
| 2017/03/22 | 352 | 352 | 350 | 351 | 3,000 |
| 2017/03/21 | 351 | 352 | 351 | 352 | 3,000 |
| 2017/03/17 | 350 | 352 | 350 | 352 | 7,000 |
| 2017/03/16 | 349 | 349 | 349 | 349 | 2,000 |
| 2017/03/15 | 349 | 350 | 349 | 349 | 4,000 |
| 2017/03/14 | 345 | 350 | 345 | 349 | 9,000 |
| 2017/03/13 | 341 | 345 | 341 | 345 | 4,000 |
| 2017/03/10 | 342 | 342 | 342 | 342 | 2,000 |
| 2017/03/09 | 347 | 347 | 337 | 343 | 12,000 |
| 2017/03/08 | 348 | 348 | 348 | 348 | 2,000 |
| 2017/03/07 | 346 | 346 | 345 | 345 | 2,000 |
| 2017/03/06 | 349 | 349 | 346 | 346 | 3,000 |
| 2017/03/03 | 347 | 348 | 347 | 348 | 2,000 |
| 2017/03/02 | 347 | 347 | 347 | 347 | 2,000 |
| 2017/02/28 | 345 | 345 | 344 | 344 | 2,000 |
| 2017/02/27 | 350 | 350 | 341 | 341 | 5,000 |
| 2017/02/24 | 346 | 358 | 342 | 342 | 29,000 |
| 2017/02/23 | 340 | 343 | 340 | 342 | 6,000 |
| 2017/02/22 | 341 | 341 | 340 | 340 | 2,000 |
| 2017/02/21 | 338 | 341 | 338 | 341 | 10,000 |
| 2017/02/20 | 337 | 337 | 337 | 337 | 2,000 |
| 2017/02/17 | 336 | 336 | 336 | 336 | 2,000 |
| 2017/02/16 | 333 | 335 | 332 | 335 | 7,000 |
| 2017/02/15 | 344 | 344 | 337 | 337 | 8,000 |
| 2017/02/13 | 343 | 346 | 343 | 343 | 5,000 |
| 2017/02/10 | 344 | 344 | 344 | 344 | 6,000 |
| 2017/02/09 | 343 | 344 | 343 | 344 | 5,000 |
| 2017/02/07 | 345 | 345 | 342 | 342 | 6,000 |
| 2017/02/06 | 341 | 347 | 341 | 341 | 7,000 |
| 2017/02/03 | 340 | 343 | 339 | 339 | 5,000 |
| 2017/02/01 | 340 | 340 | 337 | 337 | 2,000 |
| 2017/01/31 | 338 | 338 | 338 | 338 | 2,000 |
| 2017/01/30 | 338 | 338 | 338 | 338 | 1,000 |
| 2017/01/27 | 338 | 338 | 338 | 338 | 1,000 |
| 2017/01/26 | 337 | 340 | 337 | 340 | 2,000 |
| 2017/01/25 | 337 | 337 | 337 | 337 | 4,000 |
| 2017/01/24 | 339 | 341 | 335 | 337 | 13,000 |
| 2017/01/23 | 338 | 338 | 335 | 335 | 2,000 |
| 2017/01/20 | 335 | 335 | 334 | 334 | 2,000 |
| 2017/01/19 | 332 | 339 | 331 | 335 | 15,000 |
| 2017/01/18 | 332 | 332 | 332 | 332 | 1,000 |
| 2017/01/16 | 335 | 336 | 335 | 335 | 3,000 |
| 2017/01/13 | 333 | 339 | 332 | 338 | 25,000 |
| 2017/01/12 | 337 | 337 | 336 | 336 | 10,000 |
| 2017/01/11 | 332 | 333 | 332 | 333 | 5,000 |
| 2017/01/10 | 329 | 329 | 329 | 329 | 1,000 |
| 2017/01/06 | 327 | 329 | 327 | 329 | 8,000 |
| 2017/01/05 | 326 | 326 | 324 | 325 | 15,000 |
| 2017/01/04 | 323 | 328 | 323 | 325 | 9,000 |