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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,555 | 2,556 | 2,501 | 2,501 | 4,900 |
| 2024/07/25 | 2,623 | 2,623 | 2,549 | 2,555 | 8,200 |
| 2024/07/24 | 2,735 | 2,736 | 2,560 | 2,573 | 15,300 |
| 2024/07/23 | 2,837 | 2,837 | 2,636 | 2,715 | 20,300 |
| 2024/07/22 | 2,615 | 2,820 | 2,615 | 2,790 | 41,600 |
| 2024/07/19 | 2,552 | 2,595 | 2,552 | 2,588 | 5,700 |
| 2024/07/18 | 2,528 | 2,700 | 2,501 | 2,552 | 14,100 |
| 2024/07/17 | 2,509 | 2,520 | 2,450 | 2,520 | 7,700 |
| 2024/07/16 | 2,553 | 2,568 | 2,508 | 2,508 | 5,400 |
| 2024/07/12 | 2,543 | 2,543 | 2,506 | 2,510 | 5,600 |
| 2024/07/11 | 2,536 | 2,596 | 2,503 | 2,558 | 6,500 |
| 2024/07/10 | 2,655 | 2,661 | 2,526 | 2,536 | 9,300 |
| 2024/07/09 | 2,700 | 2,780 | 2,623 | 2,653 | 12,500 |
| 2024/07/08 | 2,575 | 2,700 | 2,575 | 2,700 | 18,100 |
| 2024/07/05 | 2,558 | 2,573 | 2,505 | 2,550 | 10,100 |
| 2024/07/04 | 2,550 | 2,578 | 2,525 | 2,535 | 5,400 |
| 2024/07/03 | 2,548 | 2,548 | 2,514 | 2,548 | 4,700 |
| 2024/07/02 | 2,518 | 2,554 | 2,504 | 2,550 | 2,700 |
| 2024/07/01 | 2,501 | 2,595 | 2,472 | 2,523 | 11,000 |
| 2024/06/28 | 2,613 | 2,845 | 2,415 | 2,505 | 72,100 |
| 2024/06/27 | 2,544 | 2,601 | 2,525 | 2,574 | 9,200 |
| 2024/06/26 | 2,447 | 2,546 | 2,429 | 2,544 | 25,900 |
| 2024/06/25 | 2,500 | 2,500 | 2,370 | 2,447 | 11,100 |
| 2024/06/24 | 2,399 | 2,497 | 2,361 | 2,450 | 36,000 |
| 2024/06/21 | 2,142 | 2,290 | 2,142 | 2,280 | 5,800 |
| 2024/06/20 | 2,136 | 2,169 | 2,100 | 2,142 | 10,300 |
| 2024/06/19 | 2,237 | 2,237 | 2,226 | 2,236 | 1,800 |
| 2024/06/18 | 2,260 | 2,270 | 2,239 | 2,244 | 2,200 |
| 2024/06/17 | 2,254 | 2,274 | 2,230 | 2,250 | 5,700 |
| 2024/06/14 | 2,245 | 2,330 | 2,245 | 2,253 | 4,600 |
| 2024/06/13 | 2,352 | 2,352 | 2,236 | 2,242 | 5,600 |
| 2024/06/12 | 2,403 | 2,403 | 2,320 | 2,350 | 4,400 |
| 2024/06/11 | 2,445 | 2,445 | 2,408 | 2,408 | 3,100 |
| 2024/06/10 | 2,499 | 2,499 | 2,424 | 2,445 | 4,900 |
| 2024/06/07 | 2,430 | 2,494 | 2,420 | 2,494 | 3,500 |
| 2024/06/06 | 2,416 | 2,431 | 2,416 | 2,430 | 700 |
| 2024/06/05 | 2,430 | 2,443 | 2,411 | 2,416 | 1,400 |
| 2024/06/04 | 2,381 | 2,450 | 2,381 | 2,435 | 5,900 |
| 2024/06/03 | 2,359 | 2,394 | 2,353 | 2,381 | 3,300 |
| 2024/05/31 | 2,357 | 2,382 | 2,323 | 2,351 | 3,000 |
| 2024/05/30 | 2,300 | 2,358 | 2,226 | 2,358 | 6,300 |
| 2024/05/29 | 2,345 | 2,380 | 2,297 | 2,324 | 5,200 |
| 2024/05/28 | 2,417 | 2,440 | 2,351 | 2,381 | 6,900 |
| 2024/05/27 | 2,299 | 2,465 | 2,296 | 2,430 | 10,500 |
| 2024/05/24 | 2,300 | 2,300 | 2,230 | 2,290 | 12,800 |
| 2024/05/23 | 2,464 | 2,483 | 2,300 | 2,302 | 12,200 |
| 2024/05/22 | 2,494 | 2,494 | 2,452 | 2,452 | 4,700 |
| 2024/05/21 | 2,475 | 2,509 | 2,443 | 2,455 | 3,700 |
| 2024/05/20 | 2,510 | 2,540 | 2,441 | 2,479 | 13,300 |
| 2024/05/17 | 2,502 | 2,502 | 2,455 | 2,475 | 4,300 |
| 2024/05/16 | 2,441 | 2,519 | 2,437 | 2,510 | 4,500 |
| 2024/05/15 | 2,496 | 2,497 | 2,445 | 2,445 | 5,200 |
| 2024/05/14 | 2,475 | 2,543 | 2,432 | 2,491 | 8,200 |
| 2024/05/13 | 2,547 | 2,549 | 2,420 | 2,476 | 12,000 |
| 2024/05/10 | 2,413 | 2,529 | 2,411 | 2,520 | 14,200 |
| 2024/05/09 | 2,501 | 2,510 | 2,421 | 2,421 | 11,100 |
| 2024/05/08 | 2,518 | 2,519 | 2,410 | 2,499 | 35,300 |
| 2024/05/07 | 2,501 | 2,730 | 2,380 | 2,561 | 172,500 |
| 2024/05/02 | 1,993 | 2,230 | 1,962 | 2,230 | 30,200 |
| 2024/05/01 | 1,950 | 1,990 | 1,930 | 1,975 | 6,100 |
| 2024/04/30 | 1,940 | 1,969 | 1,897 | 1,952 | 15,300 |
| 2024/04/26 | 1,928 | 1,932 | 1,870 | 1,931 | 13,800 |
| 2024/04/25 | 1,800 | 1,930 | 1,800 | 1,928 | 18,400 |
| 2024/04/24 | 1,786 | 1,787 | 1,770 | 1,787 | 2,400 |
| 2024/04/23 | 1,769 | 1,786 | 1,768 | 1,786 | 1,100 |
| 2024/04/22 | 1,768 | 1,799 | 1,763 | 1,769 | 4,700 |
| 2024/04/19 | 1,770 | 1,770 | 1,733 | 1,760 | 3,400 |
| 2024/04/18 | 1,768 | 1,770 | 1,760 | 1,770 | 1,700 |
| 2024/04/17 | 1,759 | 1,764 | 1,735 | 1,761 | 3,100 |
| 2024/04/16 | 1,780 | 1,780 | 1,755 | 1,756 | 2,200 |
| 2024/04/15 | 1,750 | 1,780 | 1,731 | 1,771 | 7,100 |
| 2024/04/12 | 1,770 | 1,798 | 1,767 | 1,791 | 3,800 |
| 2024/04/11 | 1,754 | 1,760 | 1,752 | 1,760 | 1,500 |
| 2024/04/10 | 1,711 | 1,755 | 1,711 | 1,754 | 7,000 |
| 2024/04/09 | 1,710 | 1,728 | 1,704 | 1,725 | 2,400 |
| 2024/04/08 | 1,697 | 1,711 | 1,687 | 1,710 | 4,100 |
| 2024/04/05 | 1,700 | 1,707 | 1,680 | 1,681 | 3,000 |
| 2024/04/04 | 1,700 | 1,716 | 1,698 | 1,699 | 2,400 |
| 2024/04/03 | 1,700 | 1,701 | 1,700 | 1,701 | 1,200 |
| 2024/04/02 | 1,734 | 1,734 | 1,700 | 1,700 | 2,200 |
| 2024/04/01 | 1,690 | 1,727 | 1,690 | 1,715 | 5,500 |
| 2024/03/29 | 1,689 | 1,700 | 1,660 | 1,662 | 9,700 |
| 2024/03/28 | 1,714 | 1,738 | 1,681 | 1,686 | 7,900 |
| 2024/03/27 | 1,721 | 1,741 | 1,714 | 1,714 | 3,300 |
| 2024/03/26 | 1,761 | 1,761 | 1,718 | 1,718 | 4,500 |
| 2024/03/25 | 1,772 | 1,779 | 1,720 | 1,761 | 7,400 |
| 2024/03/22 | 1,793 | 1,793 | 1,764 | 1,772 | 3,300 |
| 2024/03/21 | 1,805 | 1,805 | 1,776 | 1,795 | 5,500 |
| 2024/03/19 | 1,724 | 1,797 | 1,724 | 1,797 | 6,600 |
| 2024/03/18 | 1,703 | 1,724 | 1,683 | 1,724 | 900 |
| 2024/03/15 | 1,689 | 1,709 | 1,679 | 1,684 | 3,300 |
| 2024/03/14 | 1,665 | 1,688 | 1,665 | 1,678 | 1,500 |
| 2024/03/13 | 1,697 | 1,697 | 1,665 | 1,665 | 2,200 |
| 2024/03/12 | 1,651 | 1,675 | 1,648 | 1,675 | 3,300 |
| 2024/03/11 | 1,700 | 1,705 | 1,650 | 1,655 | 6,700 |
| 2024/03/08 | 1,710 | 1,718 | 1,695 | 1,695 | 3,800 |
| 2024/03/07 | 1,710 | 1,739 | 1,699 | 1,700 | 2,500 |
| 2024/03/06 | 1,708 | 1,720 | 1,700 | 1,710 | 2,200 |
| 2024/03/05 | 1,752 | 1,752 | 1,689 | 1,710 | 7,800 |
| 2024/03/04 | 1,780 | 1,780 | 1,756 | 1,765 | 5,800 |
| 2024/03/01 | 1,795 | 1,806 | 1,785 | 1,786 | 3,900 |
| 2024/02/29 | 1,800 | 1,800 | 1,790 | 1,795 | 2,600 |
| 2024/02/28 | 1,800 | 1,830 | 1,800 | 1,803 | 2,700 |
| 2024/02/27 | 1,821 | 1,836 | 1,800 | 1,800 | 7,600 |
| 2024/02/26 | 1,793 | 1,793 | 1,760 | 1,785 | 8,500 |
| 2024/02/22 | 1,795 | 1,818 | 1,790 | 1,791 | 3,800 |
| 2024/02/21 | 1,797 | 1,840 | 1,795 | 1,795 | 4,300 |
| 2024/02/20 | 1,800 | 1,810 | 1,780 | 1,797 | 2,500 |
| 2024/02/19 | 1,817 | 1,817 | 1,775 | 1,800 | 6,000 |
| 2024/02/16 | 1,830 | 1,844 | 1,816 | 1,820 | 1,900 |
| 2024/02/15 | 1,832 | 1,863 | 1,815 | 1,830 | 4,900 |
| 2024/02/14 | 1,839 | 1,840 | 1,831 | 1,831 | 1,400 |
| 2024/02/13 | 1,848 | 1,868 | 1,825 | 1,831 | 3,400 |
| 2024/02/09 | 1,869 | 1,871 | 1,820 | 1,824 | 10,900 |
| 2024/02/08 | 1,892 | 1,892 | 1,871 | 1,873 | 3,100 |
| 2024/02/07 | 1,862 | 1,891 | 1,862 | 1,875 | 2,900 |
| 2024/02/06 | 1,868 | 1,900 | 1,855 | 1,860 | 7,600 |
| 2024/02/05 | 1,853 | 1,868 | 1,836 | 1,868 | 3,600 |
| 2024/02/02 | 1,852 | 1,862 | 1,852 | 1,853 | 3,000 |
| 2024/02/01 | 1,843 | 1,852 | 1,836 | 1,852 | 1,600 |
| 2024/01/31 | 1,845 | 1,850 | 1,840 | 1,848 | 3,100 |
| 2024/01/30 | 1,867 | 1,867 | 1,840 | 1,845 | 4,600 |
| 2024/01/29 | 1,840 | 1,870 | 1,839 | 1,846 | 2,600 |
| 2024/01/26 | 1,814 | 1,847 | 1,814 | 1,839 | 2,800 |
| 2024/01/25 | 1,882 | 1,882 | 1,836 | 1,836 | 2,900 |
| 2024/01/24 | 1,885 | 1,888 | 1,863 | 1,866 | 6,100 |
| 2024/01/23 | 1,865 | 1,890 | 1,865 | 1,887 | 4,200 |
| 2024/01/22 | 1,896 | 1,896 | 1,832 | 1,860 | 11,000 |
| 2024/01/19 | 1,817 | 1,817 | 1,791 | 1,791 | 1,300 |
| 2024/01/18 | 1,818 | 1,818 | 1,791 | 1,805 | 1,700 |
| 2024/01/17 | 1,794 | 1,806 | 1,794 | 1,805 | 1,900 |
| 2024/01/16 | 1,817 | 1,820 | 1,790 | 1,803 | 4,800 |
| 2024/01/15 | 1,816 | 1,816 | 1,794 | 1,806 | 4,300 |
| 2024/01/12 | 1,815 | 1,852 | 1,776 | 1,799 | 12,800 |
| 2024/01/11 | 1,851 | 1,878 | 1,801 | 1,815 | 14,400 |
| 2024/01/10 | 1,776 | 1,839 | 1,776 | 1,833 | 10,200 |
| 2024/01/09 | 1,769 | 1,788 | 1,760 | 1,774 | 4,900 |
| 2024/01/05 | 1,792 | 1,802 | 1,720 | 1,782 | 5,900 |
| 2024/01/04 | 1,816 | 1,816 | 1,785 | 1,792 | 9,200 |
| 2023/12/29 | 1,745 | 1,813 | 1,730 | 1,813 | 14,600 |
| 2023/12/28 | 1,659 | 1,780 | 1,650 | 1,731 | 10,400 |
| 2023/12/27 | 1,557 | 1,690 | 1,503 | 1,659 | 14,600 |
| 2023/12/26 | 1,602 | 1,610 | 1,548 | 1,554 | 11,700 |
| 2023/12/25 | 1,673 | 1,673 | 1,621 | 1,621 | 11,900 |
| 2023/12/22 | 1,701 | 1,701 | 1,651 | 1,673 | 6,900 |
| 2023/12/21 | 1,702 | 1,727 | 1,688 | 1,705 | 3,700 |
| 2023/12/20 | 1,770 | 1,785 | 1,703 | 1,731 | 7,800 |
| 2023/12/19 | 1,778 | 1,789 | 1,769 | 1,770 | 3,400 |
| 2023/12/18 | 1,780 | 1,799 | 1,765 | 1,778 | 4,600 |
| 2023/12/15 | 1,807 | 1,807 | 1,777 | 1,780 | 2,200 |
| 2023/12/14 | 1,798 | 1,806 | 1,780 | 1,806 | 5,900 |
| 2023/12/13 | 1,790 | 1,793 | 1,770 | 1,771 | 4,900 |
| 2023/12/12 | 1,790 | 1,791 | 1,781 | 1,789 | 2,100 |
| 2023/12/11 | 1,802 | 1,826 | 1,787 | 1,788 | 4,500 |
| 2023/12/08 | 1,810 | 1,816 | 1,780 | 1,782 | 6,700 |
| 2023/12/07 | 1,823 | 1,823 | 1,810 | 1,818 | 2,400 |
| 2023/12/06 | 1,822 | 1,835 | 1,818 | 1,820 | 1,900 |
| 2023/12/05 | 1,816 | 1,848 | 1,816 | 1,822 | 2,500 |
| 2023/12/04 | 1,814 | 1,835 | 1,814 | 1,815 | 3,700 |
| 2023/12/01 | 1,830 | 1,830 | 1,780 | 1,814 | 4,000 |
| 2023/11/30 | 1,841 | 1,841 | 1,833 | 1,833 | 1,400 |
| 2023/11/29 | 1,849 | 1,855 | 1,847 | 1,855 | 2,800 |
| 2023/11/28 | 1,863 | 1,875 | 1,850 | 1,850 | 3,000 |
| 2023/11/27 | 1,883 | 1,890 | 1,870 | 1,870 | 4,300 |
| 2023/11/24 | 1,887 | 1,918 | 1,883 | 1,883 | 1,800 |
| 2023/11/22 | 1,900 | 1,914 | 1,886 | 1,887 | 900 |
| 2023/11/21 | 1,919 | 1,919 | 1,886 | 1,886 | 3,800 |
| 2023/11/20 | 1,915 | 1,925 | 1,915 | 1,919 | 700 |
| 2023/11/17 | 1,918 | 1,918 | 1,902 | 1,905 | 1,700 |
| 2023/11/16 | 1,926 | 1,940 | 1,914 | 1,915 | 700 |
| 2023/11/15 | 1,953 | 1,989 | 1,902 | 1,913 | 7,100 |
| 2023/11/14 | 1,913 | 1,953 | 1,900 | 1,953 | 5,000 |
| 2023/11/13 | 1,897 | 1,919 | 1,885 | 1,919 | 800 |
| 2023/11/10 | 1,878 | 1,885 | 1,860 | 1,885 | 1,400 |
| 2023/11/09 | 1,898 | 1,929 | 1,870 | 1,870 | 3,700 |
| 2023/11/08 | 1,900 | 1,901 | 1,871 | 1,886 | 4,200 |
| 2023/11/07 | 1,870 | 1,938 | 1,870 | 1,891 | 2,800 |
| 2023/11/06 | 1,868 | 1,925 | 1,868 | 1,896 | 4,900 |
| 2023/11/02 | 1,861 | 1,869 | 1,847 | 1,868 | 2,100 |
| 2023/11/01 | 1,859 | 1,878 | 1,850 | 1,868 | 2,100 |
| 2023/10/31 | 1,870 | 1,883 | 1,840 | 1,859 | 5,300 |
| 2023/10/30 | 1,832 | 1,901 | 1,832 | 1,876 | 7,000 |
| 2023/10/27 | 1,797 | 1,900 | 1,781 | 1,832 | 6,900 |
| 2023/10/26 | 1,789 | 1,810 | 1,751 | 1,804 | 8,400 |
| 2023/10/25 | 1,722 | 1,800 | 1,720 | 1,798 | 8,500 |
| 2023/10/24 | 1,722 | 1,740 | 1,603 | 1,722 | 25,600 |
| 2023/10/23 | 1,891 | 1,891 | 1,710 | 1,760 | 10,800 |
| 2023/10/20 | 1,940 | 1,954 | 1,881 | 1,890 | 7,600 |
| 2023/10/19 | 1,840 | 1,952 | 1,831 | 1,925 | 16,500 |
| 2023/10/18 | 1,958 | 1,958 | 1,815 | 1,842 | 29,200 |
| 2023/10/17 | 2,057 | 2,058 | 1,998 | 1,998 | 8,400 |
| 2023/10/16 | 2,250 | 2,255 | 1,905 | 2,067 | 45,700 |
| 2023/10/13 | 2,559 | 2,559 | 2,218 | 2,252 | 54,200 |
| 2023/10/12 | 2,730 | 2,730 | 2,505 | 2,658 | 17,200 |
| 2023/10/11 | 2,657 | 2,710 | 2,649 | 2,686 | 11,800 |
| 2023/10/10 | 2,599 | 2,671 | 2,575 | 2,625 | 4,700 |
| 2023/10/06 | 2,570 | 2,599 | 2,562 | 2,572 | 4,500 |
| 2023/10/05 | 2,572 | 2,624 | 2,572 | 2,620 | 6,200 |
| 2023/10/04 | 2,506 | 2,591 | 2,506 | 2,578 | 6,100 |
| 2023/10/03 | 2,585 | 2,594 | 2,520 | 2,594 | 3,800 |