セイノーホールディングス(9076)の株価時系列情報
セイノーホールディングス(9076)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 |
---|---|---|---|---|---|
1983/12/28 | 1,040 | 1,050 | 1,010 | 1,010 | 33,000 |
1983/12/27 | 1,030 | 1,040 | 1,030 | 1,040 | 49,000 |
1983/12/26 | 1,030 | 1,100 | 1,030 | 1,030 | 231,000 |
1983/12/24 | 970 | 1,000 | 970 | 1,000 | 132,000 |
1983/12/23 | 960 | 975 | 955 | 970 | 118,000 |
1983/12/22 | 950 | 970 | 940 | 970 | 170,000 |
1983/12/21 | 930 | 930 | 920 | 929 | 48,000 |
1983/12/19 | 900 | 900 | 890 | 890 | 14,000 |
1983/12/17 | 915 | 920 | 915 | 920 | 21,000 |
1983/12/16 | 915 | 919 | 913 | 915 | 30,000 |
1983/12/15 | 920 | 920 | 915 | 920 | 24,000 |
1983/12/14 | 930 | 930 | 930 | 930 | 10,000 |
1983/12/13 | 933 | 933 | 925 | 930 | 39,000 |
1983/12/12 | 933 | 938 | 932 | 933 | 55,000 |
1983/12/09 | 940 | 940 | 933 | 933 | 44,000 |
1983/12/08 | 925 | 940 | 920 | 933 | 103,000 |
1983/12/07 | 920 | 921 | 920 | 920 | 86,000 |
1983/12/06 | 915 | 915 | 915 | 915 | 27,000 |
1983/12/05 | 920 | 920 | 920 | 920 | 34,000 |
1983/12/03 | 920 | 930 | 920 | 920 | 45,000 |
1983/12/02 | 912 | 920 | 912 | 915 | 49,000 |
1983/12/01 | 916 | 921 | 915 | 915 | 66,000 |
1983/11/30 | 922 | 922 | 910 | 912 | 85,000 |
1983/11/29 | 940 | 940 | 928 | 930 | 163,000 |
1983/11/28 | 920 | 950 | 920 | 950 | 257,000 |
1983/11/26 | 900 | 907 | 896 | 907 | 181,000 |
1983/11/25 | 898 | 900 | 890 | 891 | 73,000 |
1983/11/24 | 890 | 909 | 890 | 905 | 174,000 |
1983/11/22 | 850 | 870 | 850 | 870 | 38,000 |
1983/11/21 | 845 | 845 | 845 | 845 | 13,000 |
1983/11/19 | 841 | 850 | 841 | 845 | 49,000 |
1983/11/18 | 841 | 848 | 841 | 845 | 47,000 |
1983/11/17 | 841 | 845 | 841 | 845 | 71,000 |
1983/11/16 | 845 | 846 | 840 | 844 | 36,000 |
1983/11/15 | 850 | 850 | 840 | 847 | 138,000 |
1983/11/14 | 830 | 849 | 830 | 848 | 84,000 |
1983/11/11 | 830 | 830 | 820 | 826 | 54,000 |
1983/11/10 | 830 | 835 | 820 | 830 | 97,000 |
1983/11/09 | 800 | 830 | 799 | 827 | 63,000 |
1983/11/08 | 795 | 799 | 795 | 798 | 22,000 |
1983/11/04 | 798 | 798 | 798 | 798 | 1,000 |
1983/11/02 | 799 | 799 | 799 | 799 | 6,000 |
1983/11/01 | 799 | 799 | 798 | 799 | 26,000 |
1983/10/31 | 800 | 802 | 798 | 800 | 13,000 |
1983/10/29 | 800 | 800 | 800 | 800 | 17,000 |
1983/10/28 | 800 | 800 | 790 | 800 | 49,000 |
1983/10/27 | 789 | 790 | 788 | 790 | 13,000 |
1983/10/26 | 786 | 790 | 786 | 788 | 12,000 |
1983/10/25 | 788 | 790 | 788 | 790 | 29,000 |
1983/10/24 | 788 | 790 | 785 | 788 | 19,000 |
1983/10/22 | 785 | 790 | 785 | 785 | 9,000 |
1983/10/21 | 785 | 790 | 784 | 784 | 19,000 |
1983/10/20 | 785 | 785 | 783 | 785 | 24,000 |
1983/10/19 | 785 | 786 | 785 | 785 | 12,000 |
1983/10/18 | 785 | 785 | 785 | 785 | 14,000 |
1983/10/17 | 786 | 786 | 785 | 785 | 5,000 |
1983/10/15 | 785 | 785 | 785 | 785 | 11,000 |
1983/10/14 | 788 | 790 | 785 | 790 | 8,000 |
1983/10/13 | 789 | 789 | 785 | 785 | 15,000 |
1983/10/12 | 785 | 796 | 785 | 796 | 28,000 |
1983/10/11 | 790 | 790 | 785 | 785 | 6,000 |
1983/10/07 | 797 | 797 | 790 | 790 | 26,000 |
1983/10/06 | 796 | 797 | 796 | 797 | 12,000 |
1983/10/05 | 797 | 797 | 795 | 795 | 14,000 |
1983/10/04 | 797 | 797 | 795 | 797 | 8,000 |
1983/10/03 | 790 | 800 | 790 | 792 | 18,000 |
1983/10/01 | 796 | 796 | 795 | 795 | 10,000 |
1983/09/30 | 800 | 805 | 800 | 804 | 17,000 |
1983/09/29 | 785 | 805 | 785 | 805 | 17,000 |
1983/09/28 | 790 | 790 | 785 | 789 | 21,000 |
1983/09/27 | 785 | 786 | 785 | 786 | 15,000 |
1983/09/26 | 777 | 778 | 777 | 778 | 6,000 |
1983/09/24 | 786 | 786 | 776 | 776 | 6,000 |
1983/09/22 | 776 | 776 | 776 | 776 | 10,000 |
1983/09/21 | 776 | 776 | 776 | 776 | 8,000 |
1983/09/20 | 771 | 780 | 771 | 780 | 4,000 |
1983/09/19 | 770 | 770 | 770 | 770 | 15,000 |
1983/09/17 | 775 | 775 | 770 | 770 | 53,000 |
1983/09/16 | 776 | 776 | 776 | 776 | 20,000 |
1983/09/14 | 776 | 776 | 776 | 776 | 8,000 |
1983/09/13 | 775 | 776 | 775 | 776 | 13,000 |
1983/09/12 | 775 | 776 | 775 | 775 | 24,000 |
1983/09/09 | 775 | 775 | 775 | 775 | 4,000 |
1983/09/08 | 775 | 778 | 775 | 775 | 40,000 |
1983/09/07 | 777 | 777 | 775 | 775 | 6,000 |
1983/09/06 | 775 | 775 | 775 | 775 | 13,000 |
1983/09/05 | 775 | 775 | 775 | 775 | 27,000 |
1983/09/03 | 775 | 776 | 775 | 775 | 13,000 |
1983/09/02 | 770 | 770 | 770 | 770 | 12,000 |
1983/08/31 | 771 | 775 | 770 | 770 | 14,000 |
1983/08/30 | 772 | 774 | 770 | 770 | 39,000 |
1983/08/27 | 767 | 770 | 767 | 770 | 3,000 |
1983/08/26 | 766 | 766 | 766 | 766 | 5,000 |
1983/08/25 | 766 | 766 | 766 | 766 | 17,000 |
1983/08/24 | 765 | 766 | 765 | 766 | 9,000 |
1983/08/23 | 767 | 770 | 765 | 766 | 27,000 |
1983/08/22 | 767 | 769 | 767 | 767 | 19,000 |
1983/08/20 | 767 | 767 | 767 | 767 | 9,000 |
1983/08/19 | 765 | 769 | 765 | 766 | 24,000 |
1983/08/18 | 764 | 770 | 763 | 763 | 30,000 |
1983/08/17 | 765 | 765 | 765 | 765 | 11,000 |
1983/08/16 | 765 | 768 | 765 | 768 | 17,000 |
1983/08/15 | 765 | 765 | 765 | 765 | 10,000 |
1983/08/12 | 765 | 765 | 765 | 765 | 13,000 |
1983/08/11 | 770 | 770 | 765 | 765 | 11,000 |
1983/08/10 | 765 | 765 | 765 | 765 | 6,000 |
1983/08/09 | 765 | 765 | 765 | 765 | 1,000 |
1983/08/08 | 768 | 770 | 765 | 770 | 16,000 |
1983/08/06 | 770 | 770 | 768 | 768 | 11,000 |
1983/08/05 | 768 | 770 | 768 | 770 | 10,000 |
1983/08/04 | 766 | 768 | 765 | 768 | 11,000 |
1983/08/03 | 751 | 765 | 751 | 760 | 50,000 |
1983/08/02 | 751 | 755 | 751 | 751 | 8,000 |
1983/08/01 | 755 | 755 | 755 | 755 | 15,000 |
1983/07/29 | 793 | 793 | 793 | 793 | 1,000 |
1983/07/28 | 797 | 797 | 794 | 794 | 19,000 |
1983/07/27 | 799 | 799 | 794 | 797 | 71,000 |
1983/07/26 | 804 | 804 | 799 | 799 | 38,000 |
1983/07/25 | 810 | 815 | 805 | 805 | 32,000 |
1983/07/23 | 820 | 820 | 800 | 819 | 61,000 |
1983/07/22 | 790 | 830 | 790 | 810 | 216,000 |
1983/07/21 | 750 | 760 | 750 | 759 | 34,000 |
1983/07/20 | 750 | 750 | 750 | 750 | 8,000 |
1983/07/19 | 753 | 753 | 750 | 750 | 24,000 |
1983/07/18 | 754 | 754 | 753 | 753 | 2,000 |
1983/07/15 | 768 | 768 | 755 | 755 | 18,000 |
1983/07/13 | 769 | 769 | 769 | 769 | 23,000 |
1983/07/12 | 778 | 778 | 778 | 778 | 4,000 |
1983/07/11 | 770 | 770 | 760 | 770 | 8,000 |
1983/07/09 | 780 | 782 | 770 | 770 | 28,000 |
1983/07/08 | 770 | 780 | 760 | 780 | 73,000 |
1983/07/07 | 753 | 765 | 753 | 765 | 8,000 |
1983/07/06 | 752 | 752 | 752 | 752 | 12,000 |
1983/07/05 | 752 | 752 | 750 | 752 | 16,000 |
1983/07/04 | 754 | 754 | 751 | 751 | 2,000 |
1983/07/02 | 755 | 755 | 755 | 755 | 5,000 |
1983/07/01 | 755 | 755 | 751 | 755 | 12,000 |
1983/06/30 | 760 | 760 | 755 | 755 | 13,000 |
1983/06/29 | 775 | 775 | 760 | 760 | 24,000 |
1983/06/28 | 775 | 775 | 775 | 775 | 17,000 |
1983/06/27 | 774 | 780 | 774 | 775 | 12,000 |
1983/06/25 | 770 | 775 | 770 | 775 | 34,000 |
1983/06/24 | 773 | 778 | 773 | 778 | 65,000 |
1983/06/22 | 790 | 790 | 780 | 789 | 63,000 |
1983/06/21 | 780 | 798 | 780 | 790 | 105,000 |
1983/06/20 | 758 | 778 | 758 | 778 | 71,000 |
1983/06/17 | 755 | 768 | 755 | 768 | 91,000 |
1983/06/16 | 751 | 765 | 750 | 764 | 75,000 |
1983/06/15 | 750 | 760 | 750 | 755 | 51,000 |
1983/06/14 | 720 | 740 | 720 | 740 | 111,000 |
1983/06/11 | 688 | 700 | 688 | 700 | 50,000 |
1983/06/10 | 685 | 695 | 685 | 686 | 231,000 |
1983/06/09 | 690 | 695 | 690 | 695 | 14,000 |
1983/06/08 | 700 | 700 | 690 | 690 | 46,000 |
1983/06/07 | 695 | 710 | 695 | 710 | 36,000 |
1983/06/06 | 696 | 700 | 695 | 700 | 12,000 |
1983/06/04 | 695 | 695 | 695 | 695 | 8,000 |
1983/06/03 | 695 | 705 | 695 | 695 | 25,000 |
1983/05/28 | 725 | 725 | 725 | 725 | 12,000 |
1983/05/25 | 740 | 740 | 740 | 740 | 40,000 |
1983/05/24 | 740 | 740 | 740 | 740 | 17,000 |
1983/05/23 | 730 | 740 | 730 | 740 | 32,000 |
1983/05/19 | 740 | 741 | 740 | 740 | 9,000 |
1983/05/18 | 740 | 750 | 740 | 740 | 16,000 |
1983/05/17 | 750 | 750 | 750 | 750 | 23,000 |
1983/05/16 | 745 | 750 | 745 | 750 | 13,000 |
1983/05/14 | 745 | 745 | 745 | 745 | 2,000 |
1983/05/13 | 750 | 755 | 750 | 751 | 41,000 |
1983/05/12 | 759 | 759 | 750 | 750 | 11,000 |
1983/05/11 | 750 | 759 | 750 | 759 | 24,000 |
1983/05/10 | 746 | 750 | 746 | 750 | 8,000 |
1983/05/09 | 753 | 753 | 745 | 745 | 6,000 |
1983/05/07 | 753 | 760 | 753 | 753 | 17,000 |
1983/05/06 | 760 | 760 | 753 | 753 | 14,000 |
1983/05/04 | 760 | 760 | 752 | 752 | 6,000 |
1983/05/02 | 751 | 751 | 750 | 750 | 6,000 |
1983/04/30 | 750 | 751 | 750 | 750 | 30,000 |
1983/04/28 | 750 | 750 | 750 | 750 | 6,000 |
1983/04/27 | 745 | 745 | 745 | 745 | 21,000 |
1983/04/26 | 745 | 745 | 744 | 745 | 23,000 |
1983/04/25 | 770 | 770 | 761 | 761 | 32,000 |
1983/04/23 | 761 | 762 | 761 | 762 | 21,000 |
1983/04/22 | 769 | 769 | 760 | 760 | 72,000 |
1983/04/21 | 751 | 770 | 751 | 770 | 80,000 |
1983/04/20 | 747 | 751 | 747 | 751 | 26,000 |
1983/04/19 | 780 | 788 | 750 | 750 | 42,000 |
1983/04/18 | 779 | 788 | 778 | 780 | 119,000 |
1983/04/15 | 752 | 789 | 751 | 789 | 148,000 |
1983/04/14 | 712 | 756 | 712 | 756 | 135,000 |
1983/04/13 | 706 | 710 | 701 | 710 | 51,000 |
1983/04/12 | 706 | 706 | 699 | 706 | 26,000 |
1983/04/11 | 710 | 710 | 705 | 705 | 26,000 |
1983/04/09 | 709 | 710 | 705 | 710 | 13,000 |
1983/04/08 | 699 | 705 | 699 | 705 | 46,000 |
1983/04/07 | 700 | 700 | 698 | 699 | 30,000 |
1983/04/06 | 699 | 699 | 698 | 698 | 14,000 |
1983/04/05 | 698 | 699 | 698 | 698 | 18,000 |
1983/04/04 | 695 | 700 | 695 | 700 | 34,000 |
1983/04/02 | 695 | 700 | 695 | 695 | 9,000 |
1983/04/01 | 692 | 692 | 692 | 692 | 19,000 |
1983/03/31 | 690 | 692 | 690 | 692 | 26,000 |
1983/03/30 | 690 | 690 | 689 | 689 | 123,000 |
1983/03/29 | 690 | 690 | 690 | 690 | 47,000 |
1983/03/28 | 687 | 690 | 687 | 690 | 23,000 |
1983/03/26 | 688 | 690 | 688 | 690 | 40,000 |
1983/03/24 | 688 | 688 | 688 | 688 | 6,000 |
1983/03/23 | 690 | 690 | 690 | 690 | 44,000 |
1983/03/18 | 646 | 648 | 646 | 648 | 7,000 |
1983/03/17 | 640 | 643 | 640 | 643 | 8,000 |
1983/03/16 | 640 | 641 | 640 | 641 | 34,000 |
1983/03/15 | 640 | 640 | 640 | 640 | 22,000 |
1983/03/11 | 675 | 675 | 665 | 665 | 8,000 |
1983/03/10 | 675 | 675 | 675 | 675 | 79,000 |
1983/03/09 | 665 | 675 | 665 | 675 | 30,000 |
1983/03/08 | 670 | 670 | 670 | 670 | 2,000 |
1983/03/07 | 669 | 669 | 665 | 665 | 3,000 |
1983/03/05 | 675 | 680 | 675 | 675 | 17,000 |
1983/03/04 | 681 | 690 | 680 | 690 | 40,000 |
1983/03/03 | 679 | 691 | 676 | 690 | 145,000 |
1983/03/02 | 679 | 680 | 675 | 675 | 39,000 |
1983/03/01 | 660 | 675 | 655 | 675 | 83,000 |
1983/02/28 | 659 | 659 | 659 | 659 | 19,000 |
1983/02/26 | 659 | 660 | 655 | 660 | 11,000 |
1983/02/25 | 660 | 660 | 655 | 655 | 10,000 |
1983/02/24 | 643 | 660 | 643 | 660 | 17,000 |
1983/02/23 | 640 | 643 | 640 | 643 | 5,000 |
1983/02/22 | 649 | 650 | 647 | 650 | 47,000 |
1983/02/21 | 640 | 649 | 640 | 649 | 8,000 |
1983/02/18 | 640 | 645 | 640 | 645 | 35,000 |
1983/02/17 | 640 | 645 | 640 | 640 | 25,000 |
1983/02/16 | 645 | 645 | 645 | 645 | 22,000 |
1983/02/15 | 645 | 645 | 645 | 645 | 19,000 |
1983/02/14 | 645 | 645 | 645 | 645 | 4,000 |
1983/02/12 | 645 | 645 | 645 | 645 | 11,000 |
1983/02/10 | 640 | 641 | 640 | 641 | 8,000 |
1983/02/09 | 640 | 640 | 640 | 640 | 24,000 |
1983/02/08 | 635 | 640 | 635 | 640 | 33,000 |
1983/02/07 | 640 | 640 | 640 | 640 | 19,000 |
1983/02/05 | 640 | 640 | 640 | 640 | 10,000 |
1983/02/04 | 640 | 640 | 640 | 640 | 57,000 |
1983/02/03 | 640 | 640 | 640 | 640 | 27,000 |
1983/01/31 | 660 | 660 | 660 | 660 | 17,000 |
1983/01/29 | 636 | 640 | 636 | 640 | 4,000 |
1983/01/27 | 635 | 650 | 635 | 635 | 38,000 |
1983/01/26 | 630 | 635 | 629 | 630 | 37,000 |
1983/01/25 | 630 | 630 | 630 | 630 | 9,000 |
1983/01/24 | 640 | 640 | 640 | 640 | 14,000 |
1983/01/21 | 645 | 655 | 645 | 655 | 41,000 |
1983/01/20 | 655 | 655 | 645 | 655 | 26,000 |
1983/01/17 | 665 | 665 | 660 | 665 | 57,000 |
1983/01/14 | 670 | 680 | 665 | 665 | 30,000 |
1983/01/13 | 664 | 680 | 664 | 680 | 95,000 |
1983/01/12 | 640 | 654 | 640 | 654 | 404,000 |
1983/01/11 | 630 | 649 | 630 | 643 | 151,000 |
1983/01/10 | 616 | 635 | 616 | 631 | 33,000 |
1983/01/08 | 603 | 615 | 603 | 615 | 129,000 |
1983/01/07 | 590 | 605 | 590 | 605 | 60,000 |
1983/01/06 | 587 | 590 | 587 | 590 | 55,000 |
1983/01/05 | 585 | 585 | 585 | 585 | 54,000 |