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 |
---|---|---|---|---|---|
2015/12/30 | 300 | 307 | 300 | 307 | 10,000 |
2015/12/28 | 294 | 300 | 294 | 300 | 2,000 |
2015/12/25 | 294 | 294 | 293 | 294 | 11,000 |
2015/12/24 | 306 | 306 | 296 | 296 | 3,000 |
2015/12/22 | 294 | 294 | 294 | 294 | 3,000 |
2015/12/21 | 300 | 300 | 299 | 299 | 3,000 |
2015/12/18 | 303 | 304 | 300 | 300 | 3,000 |
2015/12/17 | 296 | 296 | 294 | 294 | 2,000 |
2015/12/16 | 303 | 303 | 303 | 303 | 4,000 |
2015/12/15 | 300 | 300 | 293 | 294 | 8,000 |
2015/12/09 | 300 | 300 | 299 | 299 | 4,000 |
2015/12/07 | 300 | 300 | 300 | 300 | 2,000 |
2015/12/04 | 300 | 301 | 298 | 298 | 5,000 |
2015/12/03 | 299 | 303 | 299 | 303 | 8,000 |
2015/12/02 | 293 | 307 | 293 | 300 | 14,000 |
2015/12/01 | 286 | 293 | 286 | 290 | 7,000 |
2015/11/30 | 286 | 286 | 286 | 286 | 2,000 |
2015/11/27 | 290 | 290 | 288 | 289 | 5,000 |
2015/11/26 | 290 | 290 | 289 | 289 | 2,000 |
2015/11/25 | 290 | 290 | 288 | 288 | 4,000 |
2015/11/24 | 289 | 289 | 283 | 288 | 4,000 |
2015/11/20 | 289 | 289 | 285 | 285 | 3,000 |
2015/11/18 | 282 | 289 | 280 | 289 | 13,000 |
2015/11/16 | 280 | 280 | 275 | 275 | 4,000 |
2015/11/13 | 280 | 280 | 278 | 278 | 3,000 |
2015/11/12 | 282 | 282 | 282 | 282 | 1,000 |
2015/11/11 | 275 | 288 | 275 | 280 | 7,000 |
2015/11/09 | 273 | 274 | 273 | 273 | 5,000 |
2015/11/06 | 265 | 270 | 265 | 270 | 3,000 |
2015/11/05 | 267 | 272 | 263 | 265 | 10,000 |
2015/11/04 | 266 | 266 | 265 | 265 | 6,000 |
2015/11/02 | 277 | 277 | 267 | 267 | 12,000 |
2015/10/30 | 271 | 271 | 271 | 271 | 3,000 |
2015/10/29 | 276 | 277 | 272 | 272 | 9,000 |
2015/10/28 | 273 | 276 | 273 | 276 | 4,000 |
2015/10/27 | 280 | 280 | 274 | 276 | 3,000 |
2015/10/26 | 275 | 275 | 275 | 275 | 2,000 |
2015/10/23 | 279 | 280 | 275 | 275 | 5,000 |
2015/10/22 | 272 | 279 | 272 | 274 | 5,000 |
2015/10/21 | 279 | 279 | 279 | 279 | 2,000 |
2015/10/20 | 276 | 280 | 276 | 280 | 4,000 |
2015/10/19 | 283 | 283 | 275 | 275 | 3,000 |
2015/10/16 | 277 | 283 | 276 | 283 | 9,000 |
2015/10/15 | 274 | 302 | 274 | 283 | 23,000 |
2015/10/14 | 285 | 287 | 272 | 274 | 10,000 |
2015/10/13 | 280 | 283 | 280 | 283 | 8,000 |
2015/10/09 | 278 | 278 | 277 | 278 | 9,000 |
2015/10/08 | 264 | 270 | 264 | 270 | 6,000 |
2015/10/07 | 261 | 261 | 261 | 261 | 6,000 |
2015/10/06 | 257 | 259 | 255 | 259 | 6,000 |
2015/10/05 | 252 | 252 | 252 | 252 | 2,000 |
2015/10/01 | 251 | 251 | 251 | 251 | 2,000 |
2015/09/30 | 251 | 251 | 251 | 251 | 1,000 |
2015/09/29 | 250 | 253 | 250 | 253 | 10,000 |
2015/09/28 | 250 | 250 | 250 | 250 | 1,000 |
2015/09/25 | 251 | 251 | 249 | 250 | 4,000 |
2015/09/18 | 255 | 255 | 255 | 255 | 2,000 |
2015/09/17 | 252 | 252 | 251 | 251 | 5,000 |
2015/09/16 | 258 | 258 | 254 | 254 | 2,000 |
2015/09/15 | 259 | 259 | 257 | 258 | 7,000 |
2015/09/14 | 266 | 266 | 251 | 251 | 16,000 |
2015/09/11 | 259 | 260 | 258 | 258 | 11,000 |
2015/09/10 | 239 | 251 | 239 | 251 | 12,000 |
2015/09/09 | 235 | 244 | 235 | 239 | 11,000 |
2015/09/08 | 243 | 243 | 235 | 235 | 14,000 |
2015/09/07 | 250 | 250 | 243 | 244 | 12,000 |
2015/09/04 | 251 | 258 | 250 | 251 | 10,000 |
2015/09/03 | 260 | 260 | 253 | 253 | 13,000 |
2015/09/02 | 259 | 265 | 250 | 254 | 28,000 |
2015/09/01 | 277 | 277 | 261 | 261 | 40,000 |
2015/08/31 | 284 | 285 | 265 | 285 | 36,000 |
2015/08/28 | 291 | 291 | 286 | 288 | 17,000 |
2015/08/27 | 299 | 299 | 291 | 291 | 47,000 |
2015/08/26 | 299 | 323 | 291 | 320 | 31,000 |
2015/08/25 | 303 | 303 | 273 | 299 | 27,000 |
2015/08/24 | 322 | 324 | 302 | 303 | 34,000 |
2015/08/21 | 347 | 351 | 326 | 332 | 26,000 |
2015/08/20 | 350 | 351 | 349 | 349 | 10,000 |
2015/08/19 | 350 | 351 | 347 | 351 | 12,000 |
2015/08/18 | 350 | 351 | 350 | 351 | 2,000 |
2015/08/17 | 346 | 352 | 346 | 352 | 7,000 |
2015/08/14 | 350 | 352 | 348 | 349 | 12,000 |
2015/08/13 | 352 | 353 | 352 | 353 | 9,000 |
2015/08/12 | 347 | 351 | 346 | 351 | 8,000 |
2015/08/11 | 348 | 348 | 346 | 346 | 8,000 |
2015/08/10 | 351 | 351 | 348 | 348 | 25,000 |
2015/08/07 | 355 | 356 | 350 | 352 | 26,000 |
2015/08/06 | 350 | 380 | 350 | 358 | 48,000 |
2015/08/05 | 354 | 354 | 350 | 352 | 20,000 |
2015/08/04 | 355 | 356 | 350 | 356 | 21,000 |
2015/08/03 | 352 | 352 | 351 | 352 | 11,000 |
2015/07/31 | 355 | 355 | 352 | 352 | 13,000 |
2015/07/30 | 357 | 357 | 350 | 353 | 9,000 |
2015/07/29 | 360 | 360 | 357 | 357 | 7,000 |
2015/07/28 | 362 | 362 | 352 | 352 | 24,000 |
2015/07/27 | 367 | 367 | 362 | 362 | 11,000 |
2015/07/24 | 362 | 363 | 362 | 362 | 7,000 |
2015/07/23 | 370 | 372 | 362 | 362 | 12,000 |
2015/07/22 | 380 | 380 | 358 | 361 | 28,000 |
2015/07/21 | 387 | 387 | 379 | 381 | 17,000 |
2015/07/17 | 384 | 384 | 376 | 379 | 5,000 |
2015/07/16 | 380 | 384 | 380 | 384 | 4,000 |
2015/07/15 | 379 | 384 | 372 | 383 | 29,000 |
2015/07/14 | 379 | 379 | 375 | 379 | 41,000 |
2015/07/13 | 345 | 370 | 345 | 368 | 24,000 |
2015/07/10 | 357 | 357 | 340 | 345 | 16,000 |
2015/07/09 | 347 | 352 | 317 | 352 | 39,000 |
2015/07/08 | 364 | 364 | 350 | 361 | 33,000 |
2015/07/07 | 363 | 368 | 363 | 368 | 4,000 |
2015/07/06 | 368 | 368 | 354 | 362 | 31,000 |
2015/07/03 | 378 | 378 | 369 | 369 | 12,000 |
2015/07/02 | 375 | 375 | 375 | 375 | 2,000 |
2015/07/01 | 374 | 374 | 372 | 374 | 7,000 |
2015/06/30 | 374 | 374 | 374 | 374 | 1,000 |
2015/06/29 | 375 | 375 | 373 | 374 | 10,000 |
2015/06/26 | 379 | 380 | 378 | 380 | 3,000 |
2015/06/25 | 372 | 378 | 372 | 376 | 7,000 |
2015/06/24 | 377 | 377 | 375 | 375 | 3,000 |
2015/06/23 | 376 | 376 | 370 | 371 | 9,000 |
2015/06/22 | 377 | 377 | 368 | 368 | 17,000 |
2015/06/19 | 366 | 371 | 366 | 371 | 23,000 |
2015/06/18 | 370 | 370 | 365 | 365 | 38,000 |
2015/06/17 | 372 | 372 | 366 | 368 | 22,000 |
2015/06/16 | 385 | 385 | 376 | 377 | 41,000 |
2015/06/15 | 390 | 393 | 389 | 393 | 6,000 |
2015/06/12 | 388 | 394 | 387 | 394 | 10,000 |
2015/06/11 | 397 | 397 | 393 | 393 | 10,000 |
2015/06/10 | 391 | 398 | 386 | 394 | 21,000 |
2015/06/09 | 391 | 394 | 385 | 394 | 8,000 |
2015/06/08 | 385 | 395 | 385 | 394 | 10,000 |
2015/06/05 | 396 | 396 | 390 | 392 | 3,000 |
2015/06/04 | 395 | 395 | 390 | 392 | 31,000 |
2015/06/03 | 397 | 397 | 393 | 395 | 8,000 |
2015/06/02 | 392 | 400 | 392 | 397 | 34,000 |
2015/06/01 | 405 | 405 | 400 | 400 | 30,000 |
2015/05/29 | 389 | 400 | 383 | 400 | 28,000 |
2015/05/28 | 405 | 409 | 391 | 391 | 97,000 |
2015/05/27 | 367 | 402 | 366 | 398 | 133,000 |
2015/05/26 | 365 | 372 | 364 | 372 | 19,000 |
2015/05/25 | 370 | 370 | 363 | 365 | 26,000 |
2015/05/22 | 378 | 378 | 372 | 372 | 3,000 |
2015/05/21 | 375 | 375 | 373 | 373 | 6,000 |
2015/05/20 | 370 | 376 | 370 | 373 | 12,000 |
2015/05/19 | 395 | 395 | 361 | 370 | 47,000 |
2015/05/18 | 399 | 400 | 397 | 398 | 11,000 |
2015/05/15 | 390 | 400 | 390 | 399 | 28,000 |
2015/05/14 | 378 | 389 | 378 | 389 | 19,000 |
2015/05/13 | 368 | 376 | 368 | 372 | 14,000 |
2015/05/12 | 363 | 366 | 363 | 366 | 8,000 |
2015/05/11 | 362 | 362 | 358 | 359 | 5,000 |
2015/05/08 | 357 | 362 | 356 | 357 | 15,000 |
2015/05/07 | 355 | 359 | 355 | 359 | 10,000 |
2015/05/01 | 351 | 355 | 351 | 355 | 3,000 |
2015/04/30 | 355 | 356 | 346 | 346 | 11,000 |
2015/04/28 | 350 | 357 | 347 | 347 | 14,000 |
2015/04/27 | 342 | 349 | 342 | 349 | 8,000 |
2015/04/24 | 330 | 335 | 330 | 335 | 6,000 |
2015/04/21 | 330 | 330 | 330 | 330 | 2,000 |
2015/04/20 | 331 | 331 | 331 | 331 | 1,000 |
2015/04/17 | 327 | 330 | 327 | 330 | 4,000 |
2015/04/16 | 329 | 330 | 327 | 327 | 4,000 |
2015/04/15 | 329 | 330 | 325 | 327 | 11,000 |
2015/04/14 | 323 | 327 | 323 | 327 | 6,000 |
2015/04/13 | 320 | 322 | 313 | 322 | 7,000 |
2015/04/10 | 319 | 319 | 317 | 317 | 2,000 |
2015/04/09 | 315 | 318 | 312 | 318 | 5,000 |
2015/04/08 | 316 | 316 | 315 | 315 | 4,000 |
2015/04/07 | 316 | 316 | 316 | 316 | 2,000 |
2015/04/06 | 320 | 320 | 316 | 316 | 3,000 |
2015/04/03 | 320 | 320 | 319 | 320 | 4,000 |
2015/03/31 | 320 | 320 | 320 | 320 | 1,000 |
2015/03/30 | 323 | 324 | 310 | 310 | 12,000 |
2015/03/27 | 308 | 310 | 307 | 310 | 11,000 |
2015/03/26 | 313 | 313 | 307 | 309 | 10,000 |
2015/03/25 | 310 | 315 | 310 | 310 | 3,000 |
2015/03/24 | 311 | 312 | 310 | 310 | 4,000 |
2015/03/23 | 310 | 310 | 310 | 310 | 5,000 |
2015/03/20 | 319 | 319 | 312 | 312 | 5,000 |
2015/03/19 | 311 | 311 | 311 | 311 | 1,000 |
2015/03/18 | 310 | 310 | 310 | 310 | 1,000 |
2015/03/17 | 310 | 310 | 310 | 310 | 5,000 |
2015/03/16 | 300 | 324 | 300 | 323 | 10,000 |
2015/03/12 | 300 | 302 | 300 | 302 | 3,000 |
2015/03/11 | 301 | 301 | 300 | 301 | 5,000 |
2015/03/10 | 301 | 301 | 301 | 301 | 3,000 |
2015/03/09 | 301 | 301 | 301 | 301 | 1,000 |
2015/03/06 | 304 | 304 | 302 | 302 | 2,000 |
2015/03/05 | 302 | 302 | 300 | 300 | 5,000 |
2015/03/03 | 305 | 305 | 305 | 305 | 1,000 |
2015/03/02 | 301 | 301 | 301 | 301 | 8,000 |
2015/02/27 | 314 | 314 | 301 | 301 | 21,000 |
2015/02/26 | 305 | 324 | 305 | 309 | 30,000 |
2015/02/25 | 313 | 322 | 304 | 305 | 14,000 |
2015/02/24 | 304 | 308 | 304 | 305 | 7,000 |
2015/02/20 | 308 | 308 | 304 | 304 | 6,000 |
2015/02/18 | 305 | 305 | 305 | 305 | 3,000 |
2015/02/17 | 309 | 316 | 308 | 308 | 14,000 |
2015/02/16 | 309 | 309 | 308 | 308 | 2,000 |
2015/02/12 | 302 | 309 | 302 | 309 | 20,000 |
2015/02/10 | 300 | 300 | 299 | 300 | 6,000 |
2015/02/09 | 296 | 298 | 293 | 294 | 8,000 |
2015/02/06 | 291 | 292 | 291 | 292 | 2,000 |
2015/02/05 | 290 | 290 | 290 | 290 | 1,000 |
2015/02/04 | 297 | 297 | 297 | 297 | 1,000 |
2015/02/03 | 291 | 291 | 290 | 290 | 2,000 |
2015/02/02 | 293 | 293 | 293 | 293 | 1,000 |
2015/01/30 | 293 | 293 | 293 | 293 | 1,000 |
2015/01/29 | 293 | 293 | 293 | 293 | 1,000 |
2015/01/28 | 294 | 294 | 294 | 294 | 1,000 |
2015/01/27 | 292 | 298 | 292 | 297 | 18,000 |
2015/01/23 | 286 | 287 | 286 | 287 | 4,000 |
2015/01/22 | 286 | 288 | 286 | 288 | 4,000 |
2015/01/21 | 287 | 290 | 287 | 290 | 3,000 |
2015/01/20 | 291 | 291 | 291 | 291 | 3,000 |
2015/01/19 | 285 | 285 | 285 | 285 | 2,000 |
2015/01/16 | 287 | 287 | 287 | 287 | 1,000 |
2015/01/15 | 287 | 287 | 284 | 284 | 5,000 |
2015/01/14 | 290 | 290 | 287 | 287 | 4,000 |
2015/01/13 | 290 | 290 | 290 | 290 | 4,000 |
2015/01/09 | 291 | 291 | 285 | 290 | 4,000 |
2015/01/08 | 290 | 290 | 281 | 281 | 5,000 |
2015/01/07 | 287 | 290 | 287 | 290 | 3,000 |
2015/01/06 | 287 | 287 | 287 | 287 | 3,000 |
2015/01/05 | 279 | 279 | 279 | 279 | 1,000 |