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 |
---|---|---|---|---|---|
2016/12/29 | 320 | 323 | 320 | 323 | 4,000 |
2016/12/28 | 320 | 320 | 319 | 319 | 3,000 |
2016/12/27 | 321 | 323 | 321 | 321 | 7,000 |
2016/12/26 | 321 | 322 | 321 | 321 | 5,000 |
2016/12/22 | 323 | 323 | 322 | 323 | 5,000 |
2016/12/21 | 323 | 323 | 320 | 320 | 4,000 |
2016/12/20 | 323 | 323 | 323 | 323 | 2,000 |
2016/12/19 | 324 | 324 | 321 | 323 | 4,000 |
2016/12/16 | 317 | 320 | 317 | 320 | 2,000 |
2016/12/15 | 320 | 320 | 317 | 320 | 6,000 |
2016/12/14 | 316 | 316 | 316 | 316 | 1,000 |
2016/12/13 | 314 | 314 | 314 | 314 | 1,000 |
2016/12/12 | 313 | 314 | 313 | 314 | 2,000 |
2016/12/09 | 323 | 323 | 315 | 315 | 2,000 |
2016/12/08 | 315 | 316 | 315 | 316 | 2,000 |
2016/12/07 | 320 | 320 | 320 | 320 | 7,000 |
2016/12/06 | 313 | 318 | 313 | 317 | 5,000 |
2016/12/05 | 313 | 314 | 313 | 314 | 2,000 |
2016/12/02 | 319 | 319 | 318 | 318 | 4,000 |
2016/12/01 | 315 | 319 | 315 | 319 | 2,000 |
2016/11/30 | 312 | 312 | 312 | 312 | 3,000 |
2016/11/29 | 313 | 314 | 311 | 311 | 8,000 |
2016/11/28 | 320 | 321 | 320 | 321 | 4,000 |
2016/11/25 | 320 | 320 | 320 | 320 | 3,000 |
2016/11/24 | 318 | 318 | 316 | 318 | 6,000 |
2016/11/22 | 308 | 312 | 308 | 312 | 6,000 |
2016/11/21 | 308 | 308 | 308 | 308 | 3,000 |
2016/11/18 | 308 | 308 | 308 | 308 | 3,000 |
2016/11/17 | 307 | 307 | 304 | 306 | 7,000 |
2016/11/16 | 306 | 306 | 302 | 303 | 5,000 |
2016/11/15 | 305 | 305 | 305 | 305 | 7,000 |
2016/11/14 | 302 | 305 | 302 | 305 | 4,000 |
2016/11/10 | 301 | 301 | 301 | 301 | 2,000 |
2016/11/09 | 306 | 306 | 298 | 298 | 7,000 |
2016/11/08 | 301 | 301 | 301 | 301 | 1,000 |
2016/11/07 | 301 | 301 | 301 | 301 | 2,000 |
2016/11/04 | 303 | 303 | 303 | 303 | 1,000 |
2016/11/02 | 300 | 302 | 300 | 302 | 4,000 |
2016/11/01 | 298 | 300 | 298 | 300 | 2,000 |
2016/10/28 | 298 | 298 | 298 | 298 | 4,000 |
2016/10/27 | 298 | 298 | 297 | 297 | 9,000 |
2016/10/26 | 297 | 297 | 297 | 297 | 1,000 |
2016/10/25 | 299 | 300 | 296 | 297 | 8,000 |
2016/10/24 | 300 | 300 | 299 | 300 | 3,000 |
2016/10/21 | 302 | 302 | 296 | 296 | 20,000 |
2016/10/20 | 306 | 306 | 302 | 302 | 7,000 |
2016/10/19 | 305 | 305 | 303 | 303 | 4,000 |
2016/10/18 | 305 | 305 | 305 | 305 | 3,000 |
2016/10/17 | 305 | 305 | 305 | 305 | 1,000 |
2016/10/14 | 307 | 307 | 305 | 305 | 6,000 |
2016/10/13 | 309 | 309 | 308 | 308 | 3,000 |
2016/10/12 | 309 | 310 | 306 | 309 | 8,000 |
2016/10/11 | 309 | 309 | 308 | 308 | 6,000 |
2016/10/07 | 306 | 306 | 306 | 306 | 4,000 |
2016/10/06 | 306 | 306 | 306 | 306 | 4,000 |
2016/10/05 | 305 | 305 | 305 | 305 | 4,000 |
2016/10/04 | 304 | 306 | 303 | 303 | 6,000 |
2016/10/03 | 305 | 305 | 302 | 302 | 5,000 |
2016/09/30 | 307 | 307 | 305 | 305 | 12,000 |
2016/09/29 | 300 | 307 | 300 | 307 | 18,000 |
2016/09/27 | 299 | 299 | 297 | 297 | 7,000 |
2016/09/26 | 299 | 299 | 298 | 298 | 8,000 |
2016/09/23 | 294 | 299 | 292 | 299 | 11,000 |
2016/09/21 | 295 | 298 | 294 | 294 | 10,000 |
2016/09/20 | 281 | 292 | 281 | 292 | 23,000 |
2016/09/16 | 280 | 280 | 278 | 278 | 9,000 |
2016/09/15 | 277 | 277 | 277 | 277 | 1,000 |
2016/09/14 | 278 | 278 | 278 | 278 | 1,000 |
2016/09/13 | 277 | 278 | 277 | 278 | 5,000 |
2016/09/12 | 278 | 280 | 277 | 277 | 7,000 |
2016/09/09 | 278 | 278 | 278 | 278 | 1,000 |
2016/09/08 | 275 | 282 | 275 | 282 | 5,000 |
2016/09/07 | 277 | 277 | 276 | 276 | 3,000 |
2016/09/06 | 271 | 277 | 271 | 277 | 5,000 |
2016/09/05 | 273 | 273 | 270 | 271 | 22,000 |
2016/09/02 | 277 | 277 | 273 | 273 | 14,000 |
2016/09/01 | 278 | 278 | 277 | 277 | 3,000 |
2016/08/31 | 284 | 284 | 278 | 278 | 3,000 |
2016/08/30 | 275 | 279 | 275 | 279 | 5,000 |
2016/08/29 | 277 | 283 | 275 | 276 | 31,000 |
2016/08/26 | 296 | 301 | 296 | 301 | 12,000 |
2016/08/25 | 300 | 300 | 294 | 296 | 25,000 |
2016/08/24 | 298 | 300 | 297 | 297 | 16,000 |
2016/08/23 | 299 | 299 | 296 | 296 | 6,000 |
2016/08/22 | 292 | 298 | 292 | 298 | 5,000 |
2016/08/19 | 293 | 293 | 285 | 290 | 8,000 |
2016/08/18 | 291 | 291 | 288 | 289 | 15,000 |
2016/08/17 | 297 | 297 | 291 | 294 | 7,000 |
2016/08/16 | 300 | 300 | 297 | 297 | 9,000 |
2016/08/15 | 300 | 302 | 300 | 300 | 13,000 |
2016/08/12 | 305 | 305 | 300 | 300 | 12,000 |
2016/08/10 | 303 | 303 | 295 | 302 | 19,000 |
2016/08/09 | 306 | 306 | 303 | 304 | 18,000 |
2016/08/08 | 315 | 315 | 305 | 306 | 10,000 |
2016/08/05 | 312 | 312 | 312 | 312 | 3,000 |
2016/08/04 | 306 | 306 | 306 | 306 | 2,000 |
2016/08/03 | 317 | 317 | 306 | 306 | 18,000 |
2016/08/02 | 320 | 320 | 320 | 320 | 2,000 |
2016/08/01 | 319 | 320 | 310 | 320 | 12,000 |
2016/07/29 | 336 | 336 | 327 | 327 | 4,000 |
2016/07/28 | 339 | 339 | 327 | 328 | 4,000 |
2016/07/27 | 336 | 337 | 335 | 335 | 5,000 |
2016/07/26 | 328 | 328 | 328 | 328 | 1,000 |
2016/07/25 | 334 | 334 | 328 | 328 | 5,000 |
2016/07/22 | 333 | 336 | 330 | 336 | 16,000 |
2016/07/21 | 334 | 335 | 334 | 335 | 3,000 |
2016/07/20 | 330 | 333 | 330 | 332 | 11,000 |
2016/07/19 | 330 | 333 | 328 | 330 | 6,000 |
2016/07/15 | 331 | 331 | 324 | 327 | 17,000 |
2016/07/14 | 332 | 337 | 327 | 337 | 12,000 |
2016/07/13 | 336 | 336 | 335 | 335 | 3,000 |
2016/07/12 | 334 | 336 | 330 | 336 | 19,000 |
2016/07/11 | 349 | 349 | 329 | 338 | 17,000 |
2016/07/08 | 350 | 350 | 339 | 347 | 14,000 |
2016/07/07 | 349 | 354 | 348 | 350 | 24,000 |
2016/07/06 | 344 | 350 | 343 | 348 | 12,000 |
2016/07/05 | 352 | 355 | 342 | 347 | 17,000 |
2016/07/04 | 333 | 360 | 333 | 352 | 54,000 |
2016/07/01 | 327 | 330 | 325 | 327 | 14,000 |
2016/06/30 | 333 | 333 | 330 | 332 | 6,000 |
2016/06/29 | 325 | 326 | 322 | 322 | 3,000 |
2016/06/27 | 307 | 315 | 303 | 315 | 7,000 |
2016/06/24 | 345 | 345 | 288 | 309 | 27,000 |
2016/06/23 | 338 | 344 | 330 | 333 | 10,000 |
2016/06/21 | 341 | 341 | 337 | 338 | 7,000 |
2016/06/20 | 350 | 353 | 350 | 350 | 5,000 |
2016/06/16 | 355 | 360 | 337 | 337 | 13,000 |
2016/06/15 | 340 | 353 | 334 | 339 | 13,000 |
2016/06/14 | 346 | 359 | 343 | 346 | 20,000 |
2016/06/13 | 348 | 355 | 345 | 355 | 17,000 |
2016/06/10 | 327 | 334 | 327 | 333 | 7,000 |
2016/06/09 | 320 | 320 | 320 | 320 | 2,000 |
2016/06/08 | 325 | 325 | 321 | 322 | 17,000 |
2016/06/07 | 333 | 333 | 326 | 327 | 12,000 |
2016/06/06 | 331 | 339 | 330 | 335 | 10,000 |
2016/06/03 | 349 | 349 | 343 | 344 | 5,000 |
2016/06/01 | 352 | 352 | 341 | 347 | 15,000 |
2016/05/31 | 353 | 353 | 350 | 352 | 8,000 |
2016/05/30 | 368 | 368 | 357 | 359 | 21,000 |
2016/05/27 | 365 | 367 | 364 | 364 | 5,000 |
2016/05/26 | 369 | 369 | 365 | 365 | 2,000 |
2016/05/25 | 370 | 370 | 361 | 369 | 14,000 |
2016/05/24 | 372 | 372 | 366 | 366 | 5,000 |
2016/05/23 | 369 | 372 | 369 | 372 | 12,000 |
2016/05/20 | 364 | 366 | 364 | 366 | 8,000 |
2016/05/19 | 365 | 365 | 363 | 363 | 2,000 |
2016/05/18 | 365 | 365 | 361 | 361 | 14,000 |
2016/05/17 | 362 | 362 | 361 | 361 | 3,000 |
2016/05/16 | 364 | 364 | 360 | 361 | 6,000 |
2016/05/13 | 360 | 364 | 359 | 360 | 4,000 |
2016/05/11 | 360 | 360 | 360 | 360 | 3,000 |
2016/05/10 | 362 | 363 | 361 | 361 | 6,000 |
2016/05/09 | 366 | 366 | 366 | 366 | 2,000 |
2016/05/06 | 366 | 366 | 360 | 360 | 12,000 |
2016/05/02 | 364 | 366 | 364 | 366 | 5,000 |
2016/04/28 | 356 | 365 | 353 | 363 | 17,000 |
2016/04/27 | 356 | 356 | 356 | 356 | 1,000 |
2016/04/26 | 357 | 361 | 356 | 356 | 7,000 |
2016/04/25 | 357 | 357 | 357 | 357 | 2,000 |
2016/04/22 | 357 | 357 | 357 | 357 | 1,000 |
2016/04/21 | 358 | 359 | 357 | 357 | 3,000 |
2016/04/20 | 360 | 366 | 357 | 357 | 16,000 |
2016/04/19 | 353 | 361 | 353 | 361 | 6,000 |
2016/04/18 | 350 | 353 | 350 | 353 | 2,000 |
2016/04/15 | 343 | 353 | 343 | 346 | 10,000 |
2016/04/14 | 341 | 385 | 341 | 358 | 36,000 |
2016/04/12 | 330 | 330 | 330 | 330 | 1,000 |
2016/04/11 | 330 | 330 | 328 | 328 | 7,000 |
2016/04/08 | 338 | 338 | 333 | 333 | 2,000 |
2016/04/07 | 343 | 343 | 331 | 338 | 8,000 |
2016/04/06 | 342 | 343 | 341 | 342 | 8,000 |
2016/04/05 | 352 | 352 | 344 | 345 | 12,000 |
2016/04/04 | 352 | 353 | 349 | 349 | 8,000 |
2016/04/01 | 349 | 349 | 349 | 349 | 1,000 |
2016/03/31 | 350 | 350 | 350 | 350 | 1,000 |
2016/03/30 | 351 | 353 | 350 | 350 | 11,000 |
2016/03/29 | 348 | 350 | 348 | 350 | 4,000 |
2016/03/28 | 348 | 348 | 347 | 348 | 4,000 |
2016/03/25 | 344 | 344 | 344 | 344 | 1,000 |
2016/03/24 | 344 | 344 | 344 | 344 | 1,000 |
2016/03/23 | 344 | 344 | 343 | 343 | 8,000 |
2016/03/22 | 350 | 350 | 346 | 346 | 4,000 |
2016/03/18 | 340 | 349 | 340 | 346 | 4,000 |
2016/03/17 | 338 | 350 | 338 | 350 | 12,000 |
2016/03/16 | 338 | 338 | 338 | 338 | 2,000 |
2016/03/15 | 337 | 337 | 330 | 337 | 3,000 |
2016/03/14 | 335 | 335 | 328 | 328 | 6,000 |
2016/03/11 | 331 | 332 | 331 | 331 | 4,000 |
2016/03/10 | 330 | 330 | 330 | 330 | 1,000 |
2016/03/09 | 326 | 329 | 326 | 329 | 2,000 |
2016/03/08 | 325 | 329 | 325 | 329 | 3,000 |
2016/03/07 | 325 | 325 | 325 | 325 | 2,000 |
2016/03/04 | 328 | 328 | 328 | 328 | 2,000 |
2016/03/03 | 328 | 328 | 328 | 328 | 1,000 |
2016/03/02 | 328 | 330 | 328 | 330 | 2,000 |
2016/03/01 | 336 | 336 | 328 | 328 | 8,000 |
2016/02/29 | 334 | 334 | 332 | 332 | 2,000 |
2016/02/26 | 339 | 339 | 331 | 331 | 2,000 |
2016/02/25 | 327 | 330 | 327 | 330 | 2,000 |
2016/02/24 | 333 | 333 | 330 | 330 | 2,000 |
2016/02/23 | 336 | 336 | 335 | 335 | 9,000 |
2016/02/22 | 336 | 336 | 336 | 336 | 1,000 |
2016/02/19 | 322 | 328 | 322 | 328 | 2,000 |
2016/02/17 | 312 | 312 | 312 | 312 | 3,000 |
2016/02/16 | 320 | 320 | 320 | 320 | 1,000 |
2016/02/15 | 305 | 347 | 305 | 315 | 15,000 |
2016/02/12 | 311 | 311 | 306 | 307 | 9,000 |
2016/02/10 | 325 | 325 | 322 | 322 | 5,000 |
2016/02/09 | 340 | 342 | 333 | 333 | 10,000 |
2016/02/08 | 329 | 351 | 329 | 344 | 12,000 |
2016/02/05 | 333 | 333 | 333 | 333 | 4,000 |
2016/02/04 | 348 | 348 | 345 | 345 | 3,000 |
2016/02/03 | 342 | 351 | 335 | 343 | 25,000 |
2016/02/02 | 335 | 343 | 335 | 343 | 13,000 |
2016/02/01 | 330 | 334 | 329 | 334 | 9,000 |
2016/01/29 | 320 | 325 | 320 | 325 | 4,000 |
2016/01/28 | 310 | 315 | 310 | 315 | 2,000 |
2016/01/27 | 316 | 318 | 310 | 310 | 4,000 |
2016/01/26 | 307 | 313 | 307 | 313 | 5,000 |
2016/01/25 | 301 | 315 | 300 | 315 | 5,000 |
2016/01/22 | 298 | 300 | 298 | 300 | 21,000 |
2016/01/21 | 308 | 308 | 300 | 300 | 7,000 |
2016/01/20 | 318 | 318 | 309 | 309 | 7,000 |
2016/01/19 | 307 | 307 | 306 | 307 | 9,000 |
2016/01/18 | 306 | 312 | 306 | 307 | 9,000 |
2016/01/15 | 308 | 314 | 308 | 311 | 30,000 |
2016/01/14 | 304 | 308 | 304 | 305 | 14,000 |
2016/01/13 | 309 | 309 | 304 | 304 | 2,000 |
2016/01/12 | 305 | 306 | 303 | 303 | 6,000 |
2016/01/08 | 301 | 302 | 301 | 302 | 4,000 |
2016/01/07 | 306 | 306 | 301 | 301 | 6,000 |
2016/01/06 | 299 | 303 | 298 | 303 | 5,000 |
2016/01/05 | 300 | 300 | 300 | 300 | 2,000 |
2016/01/04 | 307 | 307 | 301 | 301 | 2,000 |