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 |
|---|---|---|---|---|---|
| 2022/12/30 | 10,750 | 11,270 | 10,750 | 11,270 | 600 |
| 2022/12/29 | 11,380 | 11,380 | 10,750 | 11,350 | 1,500 |
| 2022/12/28 | 11,820 | 11,820 | 10,790 | 11,380 | 3,100 |
| 2022/12/27 | 11,870 | 12,250 | 11,820 | 11,820 | 5,800 |
| 2022/12/26 | 10,750 | 11,710 | 10,690 | 11,500 | 3,300 |
| 2022/12/23 | 10,340 | 10,900 | 10,340 | 10,900 | 3,200 |
| 2022/12/22 | 10,440 | 10,440 | 10,240 | 10,240 | 900 |
| 2022/12/21 | 10,300 | 10,380 | 10,100 | 10,380 | 1,400 |
| 2022/12/20 | 10,060 | 10,310 | 10,000 | 10,310 | 3,200 |
| 2022/12/19 | 10,120 | 10,120 | 9,820 | 10,010 | 400 |
| 2022/12/16 | 9,980 | 10,050 | 9,760 | 9,820 | 1,000 |
| 2022/12/15 | 9,910 | 9,950 | 9,910 | 9,950 | 200 |
| 2022/12/14 | 9,990 | 9,990 | 9,910 | 9,910 | 600 |
| 2022/12/13 | 9,990 | 10,000 | 9,980 | 9,980 | 300 |
| 2022/12/12 | 9,960 | 9,980 | 9,950 | 9,980 | 500 |
| 2022/12/09 | 10,000 | 10,100 | 10,000 | 10,100 | 400 |
| 2022/12/08 | 9,940 | 10,000 | 9,630 | 9,990 | 2,600 |
| 2022/12/07 | 10,210 | 10,210 | 10,020 | 10,020 | 1,100 |
| 2022/12/06 | 9,860 | 10,190 | 9,860 | 10,190 | 3,000 |
| 2022/12/05 | 9,960 | 9,960 | 9,700 | 9,850 | 2,000 |
| 2022/12/02 | 9,500 | 9,960 | 9,400 | 9,960 | 5,300 |
| 2022/12/01 | 9,660 | 9,660 | 9,270 | 9,340 | 3,400 |
| 2022/11/30 | 9,300 | 9,680 | 9,300 | 9,550 | 1,100 |
| 2022/11/29 | 9,600 | 9,600 | 9,300 | 9,300 | 900 |
| 2022/11/28 | 9,520 | 9,520 | 9,520 | 9,520 | 100 |
| 2022/11/25 | 9,500 | 9,520 | 9,370 | 9,370 | 700 |
| 2022/11/24 | 9,500 | 9,520 | 9,350 | 9,520 | 900 |
| 2022/11/22 | 9,500 | 9,500 | 9,500 | 9,500 | 200 |
| 2022/11/21 | 9,840 | 9,840 | 9,690 | 9,690 | 200 |
| 2022/11/18 | 9,600 | 9,600 | 9,600 | 9,600 | 200 |
| 2022/11/17 | 9,860 | 9,860 | 9,600 | 9,600 | 600 |
| 2022/11/16 | 9,830 | 9,830 | 9,750 | 9,750 | 600 |
| 2022/11/15 | 9,890 | 9,900 | 9,890 | 9,900 | 200 |
| 2022/11/14 | 9,970 | 9,970 | 9,820 | 9,820 | 1,400 |
| 2022/11/11 | 9,650 | 9,650 | 9,320 | 9,600 | 700 |
| 2022/11/09 | 9,650 | 9,800 | 9,500 | 9,800 | 700 |
| 2022/11/08 | 9,510 | 9,650 | 9,410 | 9,650 | 600 |
| 2022/11/07 | 9,820 | 9,820 | 9,160 | 9,380 | 1,700 |
| 2022/11/04 | 9,250 | 9,250 | 8,910 | 8,920 | 1,500 |
| 2022/11/02 | 8,760 | 9,150 | 8,700 | 9,080 | 2,100 |
| 2022/11/01 | 8,510 | 8,650 | 8,510 | 8,650 | 200 |
| 2022/10/31 | 8,590 | 8,800 | 8,550 | 8,800 | 1,600 |
| 2022/10/28 | 8,390 | 8,390 | 8,200 | 8,300 | 2,300 |
| 2022/10/27 | 8,920 | 8,920 | 8,210 | 8,550 | 6,600 |
| 2022/10/26 | 8,990 | 8,990 | 8,980 | 8,980 | 300 |
| 2022/10/25 | 9,100 | 9,150 | 8,850 | 9,000 | 4,400 |
| 2022/10/21 | 9,230 | 9,320 | 9,230 | 9,320 | 300 |
| 2022/10/20 | 9,200 | 9,220 | 9,100 | 9,220 | 700 |
| 2022/10/19 | 8,700 | 9,140 | 8,480 | 8,970 | 7,200 |
| 2022/10/18 | 9,650 | 9,650 | 8,680 | 8,700 | 1,500 |
| 2022/10/17 | 9,600 | 9,600 | 9,210 | 9,350 | 1,200 |
| 2022/10/14 | 9,710 | 9,980 | 9,450 | 9,480 | 5,400 |
| 2022/10/13 | 10,300 | 10,300 | 9,700 | 9,710 | 2,900 |
| 2022/10/12 | 10,240 | 10,300 | 10,200 | 10,200 | 2,300 |
| 2022/10/11 | 10,300 | 10,300 | 10,180 | 10,270 | 1,200 |
| 2022/10/07 | 10,130 | 10,170 | 10,070 | 10,170 | 500 |
| 2022/10/06 | 10,320 | 10,320 | 10,010 | 10,180 | 400 |
| 2022/10/05 | 10,000 | 10,320 | 10,000 | 10,320 | 1,500 |
| 2022/10/04 | 9,710 | 10,640 | 9,710 | 10,230 | 5,500 |
| 2022/10/03 | 9,650 | 9,880 | 9,550 | 9,860 | 2,300 |
| 2022/09/30 | 9,500 | 9,600 | 9,300 | 9,570 | 900 |
| 2022/09/29 | 9,210 | 9,460 | 9,210 | 9,250 | 1,500 |
| 2022/09/28 | 9,370 | 9,370 | 9,210 | 9,300 | 2,800 |
| 2022/09/27 | 9,200 | 9,390 | 9,200 | 9,260 | 1,300 |
| 2022/09/26 | 9,300 | 9,310 | 9,180 | 9,200 | 1,400 |
| 2022/09/22 | 9,150 | 9,290 | 9,100 | 9,290 | 2,000 |
| 2022/09/21 | 9,360 | 9,370 | 9,150 | 9,150 | 1,700 |
| 2022/09/20 | 9,460 | 9,460 | 9,260 | 9,290 | 1,000 |
| 2022/09/16 | 9,580 | 9,590 | 9,310 | 9,310 | 2,500 |
| 2022/09/15 | 9,220 | 9,750 | 9,220 | 9,620 | 3,600 |
| 2022/09/14 | 9,100 | 9,380 | 8,950 | 9,130 | 1,200 |
| 2022/09/13 | 8,750 | 9,100 | 8,750 | 9,060 | 2,800 |
| 2022/09/12 | 8,950 | 9,030 | 8,760 | 8,900 | 1,400 |
| 2022/09/09 | 9,000 | 9,150 | 8,650 | 8,890 | 2,800 |
| 2022/09/08 | 8,790 | 9,700 | 8,600 | 9,080 | 9,800 |
| 2022/09/07 | 8,850 | 9,010 | 8,320 | 8,700 | 8,800 |
| 2022/09/06 | 7,970 | 9,200 | 7,800 | 9,200 | 10,300 |
| 2022/09/05 | 7,940 | 7,940 | 7,550 | 7,700 | 3,100 |
| 2022/09/02 | 7,990 | 8,000 | 7,700 | 7,820 | 3,000 |
| 2022/09/01 | 8,210 | 8,220 | 8,050 | 8,050 | 1,300 |
| 2022/08/31 | 8,400 | 8,400 | 8,200 | 8,250 | 1,700 |
| 2022/08/30 | 8,300 | 8,450 | 8,300 | 8,420 | 1,500 |
| 2022/08/29 | 7,980 | 8,300 | 7,980 | 8,300 | 3,900 |
| 2022/08/26 | 8,400 | 8,400 | 8,220 | 8,220 | 1,400 |
| 2022/08/25 | 8,280 | 8,490 | 8,150 | 8,400 | 4,400 |
| 2022/08/24 | 8,790 | 8,790 | 8,610 | 8,730 | 600 |
| 2022/08/23 | 8,350 | 8,850 | 8,350 | 8,800 | 1,500 |
| 2022/08/22 | 8,570 | 8,750 | 8,330 | 8,600 | 4,500 |
| 2022/08/19 | 8,600 | 8,640 | 8,540 | 8,580 | 600 |
| 2022/08/18 | 8,650 | 8,650 | 8,450 | 8,640 | 2,100 |
| 2022/08/17 | 8,780 | 8,790 | 8,600 | 8,600 | 1,700 |
| 2022/08/16 | 8,700 | 8,790 | 8,680 | 8,690 | 500 |
| 2022/08/15 | 8,490 | 8,880 | 8,360 | 8,770 | 3,700 |
| 2022/08/12 | 8,380 | 8,770 | 8,100 | 8,500 | 3,400 |
| 2022/08/10 | 8,890 | 8,890 | 8,370 | 8,530 | 4,000 |
| 2022/08/09 | 8,700 | 9,090 | 8,700 | 8,890 | 1,900 |
| 2022/08/08 | 9,520 | 9,520 | 8,500 | 8,900 | 6,300 |
| 2022/08/05 | 9,670 | 9,670 | 9,510 | 9,510 | 1,600 |
| 2022/08/04 | 9,730 | 9,800 | 9,670 | 9,670 | 1,000 |
| 2022/08/03 | 9,860 | 9,860 | 9,690 | 9,740 | 1,200 |
| 2022/08/02 | 9,780 | 9,980 | 9,780 | 9,860 | 1,000 |
| 2022/08/01 | 9,920 | 9,920 | 9,750 | 9,860 | 800 |
| 2022/07/29 | 9,940 | 9,980 | 9,870 | 9,920 | 1,900 |
| 2022/07/28 | 9,850 | 10,220 | 9,820 | 9,940 | 4,100 |
| 2022/07/27 | 9,510 | 10,490 | 9,500 | 10,050 | 15,400 |
| 2022/07/26 | 9,400 | 9,580 | 9,400 | 9,420 | 1,200 |
| 2022/07/25 | 9,610 | 9,610 | 9,330 | 9,330 | 2,600 |
| 2022/07/22 | 9,870 | 9,890 | 9,260 | 9,550 | 8,400 |
| 2022/07/21 | 10,000 | 10,030 | 9,900 | 9,900 | 2,800 |
| 2022/07/20 | 10,100 | 10,100 | 9,930 | 10,030 | 3,000 |
| 2022/07/19 | 10,450 | 10,450 | 9,830 | 10,000 | 3,700 |
| 2022/07/15 | 10,150 | 10,430 | 9,960 | 10,220 | 8,400 |
| 2022/07/14 | 9,780 | 10,650 | 9,720 | 9,920 | 27,000 |
| 2022/07/13 | 9,850 | 9,850 | 9,630 | 9,630 | 2,200 |
| 2022/07/12 | 9,650 | 9,850 | 9,630 | 9,850 | 1,700 |
| 2022/07/11 | 9,880 | 10,160 | 9,720 | 9,730 | 4,400 |
| 2022/07/08 | 9,910 | 10,330 | 9,900 | 9,990 | 3,300 |
| 2022/07/07 | 10,330 | 10,500 | 9,810 | 9,990 | 6,600 |
| 2022/07/06 | 9,500 | 10,140 | 9,170 | 10,030 | 10,900 |
| 2022/07/05 | 9,820 | 10,180 | 9,410 | 9,810 | 13,500 |
| 2022/07/04 | 11,650 | 11,650 | 10,410 | 10,420 | 9,900 |
| 2022/07/01 | 11,800 | 12,290 | 10,950 | 11,550 | 27,300 |
| 2022/06/30 | 9,550 | 11,200 | 9,550 | 11,200 | 16,100 |
| 2022/06/29 | 9,640 | 9,700 | 9,400 | 9,700 | 6,900 |
| 2022/06/28 | 9,570 | 9,800 | 9,530 | 9,540 | 5,500 |
| 2022/06/27 | 9,810 | 10,120 | 9,500 | 9,870 | 8,200 |
| 2022/06/24 | 10,300 | 10,680 | 10,000 | 10,000 | 10,600 |
| 2022/06/23 | 10,390 | 10,500 | 9,350 | 10,380 | 33,100 |
| 2022/06/22 | 8,500 | 9,960 | 8,500 | 9,960 | 32,500 |
| 2022/06/21 | 8,230 | 8,750 | 8,150 | 8,460 | 12,900 |
| 2022/06/20 | 7,710 | 8,240 | 7,570 | 8,150 | 9,000 |
| 2022/06/17 | 7,560 | 7,570 | 7,270 | 7,500 | 3,300 |
| 2022/06/16 | 7,700 | 7,700 | 7,350 | 7,560 | 3,300 |
| 2022/06/15 | 8,220 | 8,400 | 6,930 | 7,310 | 17,000 |
| 2022/06/14 | 7,530 | 8,150 | 7,380 | 8,090 | 12,300 |
| 2022/06/13 | 7,050 | 7,460 | 6,910 | 7,380 | 3,600 |
| 2022/06/10 | 7,220 | 7,700 | 7,120 | 7,150 | 11,700 |
| 2022/06/09 | 6,380 | 6,920 | 6,380 | 6,870 | 8,300 |
| 2022/06/08 | 6,080 | 6,370 | 6,040 | 6,320 | 5,200 |
| 2022/06/07 | 6,320 | 6,320 | 5,930 | 6,040 | 9,100 |
| 2022/06/06 | 6,990 | 6,990 | 6,160 | 6,420 | 7,700 |
| 2022/06/03 | 7,300 | 7,300 | 6,770 | 7,070 | 6,200 |
| 2022/06/02 | 7,700 | 7,700 | 7,250 | 7,350 | 3,500 |
| 2022/06/01 | 7,600 | 8,230 | 7,250 | 7,690 | 10,300 |
| 2022/05/31 | 7,890 | 7,900 | 6,670 | 7,530 | 14,400 |
| 2022/05/30 | 7,610 | 8,320 | 7,600 | 7,890 | 26,400 |
| 2022/05/27 | 6,780 | 7,500 | 6,780 | 7,460 | 19,600 |
| 2022/05/26 | 6,000 | 6,640 | 5,940 | 6,630 | 11,500 |
| 2022/05/25 | 5,810 | 6,160 | 5,810 | 6,000 | 6,400 |
| 2022/05/24 | 5,880 | 5,910 | 5,780 | 5,810 | 2,900 |
| 2022/05/23 | 5,550 | 5,950 | 5,510 | 5,880 | 10,000 |
| 2022/05/20 | 5,500 | 6,000 | 5,100 | 5,780 | 15,200 |
| 2022/05/19 | 4,810 | 5,200 | 4,590 | 5,200 | 3,200 |
| 2022/05/18 | 4,600 | 4,905 | 4,555 | 4,845 | 3,900 |
| 2022/05/17 | 4,360 | 4,550 | 4,310 | 4,530 | 1,800 |
| 2022/05/16 | 4,150 | 4,430 | 4,150 | 4,430 | 5,900 |
| 2022/05/13 | 4,010 | 4,110 | 4,010 | 4,105 | 1,600 |
| 2022/05/12 | 4,055 | 4,070 | 4,055 | 4,070 | 500 |
| 2022/05/11 | 3,960 | 4,055 | 3,960 | 4,055 | 1,600 |
| 2022/05/10 | 4,055 | 4,055 | 3,870 | 3,960 | 2,800 |
| 2022/05/09 | 3,845 | 4,200 | 3,830 | 4,080 | 6,200 |
| 2022/05/06 | 3,795 | 3,845 | 3,795 | 3,845 | 600 |
| 2022/05/02 | 3,795 | 3,795 | 3,780 | 3,795 | 400 |
| 2022/04/28 | 3,730 | 3,810 | 3,730 | 3,810 | 1,300 |
| 2022/04/27 | 3,805 | 3,805 | 3,800 | 3,800 | 300 |
| 2022/04/26 | 3,825 | 3,830 | 3,795 | 3,800 | 900 |
| 2022/04/25 | 3,790 | 3,885 | 3,775 | 3,790 | 2,100 |
| 2022/04/22 | 3,770 | 3,820 | 3,770 | 3,820 | 800 |
| 2022/04/21 | 3,900 | 3,950 | 3,750 | 3,810 | 5,100 |
| 2022/04/20 | 3,715 | 3,895 | 3,715 | 3,890 | 5,500 |
| 2022/04/19 | 3,730 | 3,770 | 3,700 | 3,735 | 3,900 |
| 2022/04/18 | 3,695 | 3,740 | 3,660 | 3,700 | 6,300 |
| 2022/04/15 | 3,430 | 3,500 | 3,395 | 3,485 | 900 |
| 2022/04/14 | 3,435 | 3,495 | 3,430 | 3,430 | 1,700 |
| 2022/04/13 | 3,490 | 3,580 | 3,490 | 3,505 | 2,400 |
| 2022/04/12 | 3,530 | 3,530 | 3,360 | 3,490 | 2,500 |
| 2022/04/11 | 3,970 | 3,970 | 3,515 | 3,520 | 19,700 |
| 2022/04/08 | 3,270 | 3,270 | 3,240 | 3,270 | 400 |
| 2022/04/07 | 3,250 | 3,265 | 3,250 | 3,265 | 200 |
| 2022/04/06 | 3,255 | 3,265 | 3,255 | 3,265 | 200 |
| 2022/04/05 | 3,250 | 3,255 | 3,250 | 3,255 | 400 |
| 2022/04/01 | 3,220 | 3,230 | 3,220 | 3,230 | 300 |
| 2022/03/31 | 3,210 | 3,210 | 3,210 | 3,210 | 200 |
| 2022/03/30 | 3,240 | 3,240 | 3,215 | 3,215 | 200 |
| 2022/03/29 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2022/03/28 | 3,190 | 3,210 | 3,190 | 3,210 | 200 |
| 2022/03/25 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 2022/03/22 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2022/03/18 | 3,240 | 3,240 | 3,200 | 3,200 | 800 |
| 2022/03/17 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2022/03/15 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2022/03/14 | 3,185 | 3,185 | 3,185 | 3,185 | 200 |
| 2022/03/11 | 3,205 | 3,210 | 3,205 | 3,210 | 200 |
| 2022/03/10 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2022/03/09 | 3,205 | 3,210 | 3,195 | 3,210 | 400 |
| 2022/03/08 | 3,200 | 3,280 | 3,200 | 3,275 | 700 |
| 2022/03/07 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2022/03/04 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2022/03/03 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2022/03/02 | 3,175 | 3,210 | 3,175 | 3,210 | 700 |
| 2022/02/25 | 3,210 | 3,230 | 3,210 | 3,230 | 400 |
| 2022/02/24 | 3,210 | 3,210 | 3,205 | 3,205 | 300 |
| 2022/02/22 | 3,180 | 3,190 | 3,180 | 3,190 | 300 |
| 2022/02/21 | 3,245 | 3,245 | 3,200 | 3,220 | 700 |
| 2022/02/18 | 3,275 | 3,275 | 3,235 | 3,235 | 400 |
| 2022/02/15 | 3,255 | 3,255 | 3,245 | 3,245 | 300 |
| 2022/02/14 | 3,260 | 3,260 | 3,255 | 3,255 | 200 |
| 2022/02/08 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2022/02/04 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2022/02/03 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2022/02/02 | 3,290 | 3,290 | 3,280 | 3,280 | 300 |
| 2022/02/01 | 3,290 | 3,290 | 3,290 | 3,290 | 500 |
| 2022/01/31 | 3,225 | 3,225 | 3,225 | 3,225 | 100 |
| 2022/01/28 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2022/01/27 | 3,230 | 3,230 | 3,215 | 3,215 | 200 |
| 2022/01/25 | 3,220 | 3,220 | 3,215 | 3,215 | 300 |
| 2022/01/21 | 3,255 | 3,255 | 3,220 | 3,220 | 300 |
| 2022/01/20 | 3,265 | 3,265 | 3,205 | 3,220 | 500 |
| 2022/01/19 | 3,270 | 3,275 | 3,205 | 3,205 | 300 |
| 2022/01/18 | 3,245 | 3,245 | 3,245 | 3,245 | 500 |
| 2022/01/17 | 3,230 | 3,230 | 3,210 | 3,210 | 400 |
| 2022/01/14 | 3,220 | 3,230 | 3,220 | 3,230 | 300 |
| 2022/01/12 | 3,210 | 3,210 | 3,210 | 3,210 | 300 |
| 2022/01/11 | 3,195 | 3,220 | 3,195 | 3,200 | 800 |
| 2022/01/07 | 3,195 | 3,195 | 3,195 | 3,195 | 200 |
| 2022/01/06 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2022/01/05 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/01/04 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |