日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 2,100 2,110 2,080 2,080 58,000
1988/12/27 2,080 2,110 2,080 2,110 156,000
1988/12/26 2,090 2,100 2,070 2,070 94,000
1988/12/24 2,080 2,100 2,070 2,090 38,000
1988/12/23 2,100 2,100 2,070 2,080 91,000
1988/12/22 2,090 2,100 2,070 2,100 150,000
1988/12/21 2,080 2,100 2,060 2,100 228,000
1988/12/20 2,050 2,080 2,040 2,060 234,000
1988/12/19 2,050 2,050 2,020 2,050 67,000
1988/12/16 2,060 2,070 2,040 2,060 87,000
1988/12/15 2,040 2,060 2,020 2,050 51,000
1988/12/14 2,070 2,070 2,040 2,060 45,000
1988/12/13 2,050 2,060 2,030 2,050 68,000
1988/12/12 2,040 2,060 2,010 2,050 134,000
1988/12/09 2,070 2,080 2,040 2,080 265,000
1988/12/08 2,060 2,070 2,050 2,060 137,000
1988/12/07 2,060 2,070 2,040 2,070 87,000
1988/12/06 2,050 2,070 2,040 2,070 73,000
1988/12/05 2,070 2,090 2,050 2,090 202,000
1988/12/03 2,050 2,070 2,040 2,070 218,000
1988/12/02 2,020 2,050 2,020 2,030 199,000
1988/12/01 1,990 2,030 1,990 2,030 169,000
1988/11/30 1,980 1,990 1,960 1,990 241,000
1988/11/29 1,980 2,000 1,960 1,960 141,000
1988/11/28 1,980 1,990 1,950 1,980 78,000
1988/11/26 1,990 2,000 1,980 1,990 70,000
1988/11/25 1,990 2,010 1,980 2,000 348,000
1988/11/24 2,020 2,030 1,980 2,000 266,000
1988/11/22 2,000 2,030 2,000 2,030 159,000
1988/11/21 1,980 2,040 1,980 2,000 313,000
1988/11/18 1,980 2,000 1,950 2,000 338,000
1988/11/17 2,000 2,010 1,950 1,950 418,000
1988/11/16 1,980 2,000 1,950 2,000 198,000
1988/11/15 1,980 2,000 1,980 1,990 310,000
1988/11/14 1,960 1,990 1,960 1,980 533,000
1988/11/11 1,960 1,980 1,960 1,970 118,000
1988/11/10 1,960 2,000 1,950 1,980 534,000
1988/11/09 2,000 2,000 1,960 1,990 468,000
1988/11/08 1,950 1,970 1,950 1,970 112,000
1988/11/07 1,960 1,980 1,950 1,980 169,000
1988/11/05 1,960 2,000 1,960 2,000 138,000
1988/11/04 1,980 2,000 1,970 2,000 250,000
1988/11/02 2,000 2,020 1,980 2,020 488,000
1988/11/01 2,000 2,030 1,990 2,000 333,000
1988/10/31 1,980 2,000 1,970 2,000 104,000
1988/10/29 1,970 2,000 1,970 2,000 135,000
1988/10/28 1,990 2,000 1,920 2,000 215,000
1988/10/27 1,990 2,000 1,980 2,000 194,000
1988/10/26 1,960 2,000 1,950 2,000 362,000
1988/10/25 2,000 2,000 1,980 2,000 69,000
1988/10/24 2,010 2,010 2,000 2,000 54,000
1988/10/22 2,010 2,010 2,000 2,010 22,000
1988/10/21 2,010 2,010 2,000 2,010 45,000
1988/10/20 2,000 2,010 2,000 2,010 151,000
1988/10/19 2,000 2,050 1,990 2,050 190,000
1988/10/18 2,030 2,030 2,000 2,000 104,000
1988/10/17 2,000 2,010 2,000 2,010 106,000
1988/10/14 2,030 2,030 2,000 2,010 67,000
1988/10/13 2,010 2,040 2,000 2,030 60,000
1988/10/12 2,040 2,070 2,040 2,040 43,000
1988/10/11 2,060 2,070 2,040 2,050 140,000
1988/10/07 2,000 2,040 2,000 2,040 133,000
1988/10/06 2,000 2,020 2,000 2,020 68,000
1988/10/05 2,020 2,030 2,000 2,020 43,000
1988/10/04 2,070 2,070 2,020 2,050 85,000
1988/10/03 2,050 2,060 2,030 2,050 114,000
1988/10/01 2,030 2,060 2,030 2,060 32,000
1988/09/30 2,020 2,060 2,010 2,040 112,000
1988/09/29 2,010 2,050 2,000 2,020 152,000
1988/09/28 2,000 2,010 2,000 2,000 191,000
1988/09/27 2,000 2,000 1,980 2,000 95,000
1988/09/26 2,020 2,030 2,000 2,000 74,000
1988/09/24 2,050 2,050 2,030 2,030 107,000
1988/09/22 2,050 2,060 2,050 2,050 270,000
1988/09/21 2,050 2,050 2,010 2,020 31,000
1988/09/20 2,000 2,050 1,990 2,050 160,000
1988/09/19 2,010 2,020 2,000 2,000 200,000
1988/09/16 2,040 2,050 2,000 2,000 289,000
1988/09/14 2,080 2,080 2,020 2,040 185,000
1988/09/13 2,090 2,110 2,070 2,070 141,000
1988/09/12 2,080 2,080 2,070 2,080 11,000
1988/09/09 2,080 2,080 2,070 2,070 69,000
1988/09/08 2,070 2,080 2,070 2,070 49,000
1988/09/07 2,070 2,070 2,060 2,060 8,000
1988/09/06 2,080 2,080 2,060 2,060 45,000
1988/09/05 2,080 2,080 2,080 2,080 33,000
1988/09/03 2,060 2,120 2,060 2,120 18,000
1988/09/02 2,050 2,080 2,040 2,070 76,000
1988/09/01 2,080 2,080 2,050 2,050 93,000
1988/08/31 2,120 2,120 2,090 2,100 69,000
1988/08/30 2,120 2,120 2,080 2,080 41,000
1988/08/29 2,140 2,140 2,120 2,130 58,000
1988/08/27 2,120 2,120 2,090 2,120 36,000
1988/08/26 2,120 2,120 2,060 2,080 24,000
1988/08/25 2,100 2,100 2,090 2,100 97,000
1988/08/24 2,090 2,090 2,050 2,080 102,000
1988/08/23 2,060 2,100 2,060 2,080 397,000
1988/08/22 2,150 2,150 2,100 2,100 123,000
1988/08/19 2,120 2,170 2,100 2,160 167,000
1988/08/18 2,140 2,170 2,120 2,120 148,000
1988/08/17 2,100 2,160 2,090 2,150 209,000
1988/08/16 2,090 2,100 2,060 2,090 61,000
1988/08/15 2,100 2,100 2,080 2,090 59,000
1988/08/12 2,090 2,110 2,080 2,110 47,000
1988/08/11 2,070 2,110 2,070 2,100 35,000
1988/08/10 2,130 2,130 2,030 2,040 144,000
1988/08/09 2,170 2,170 2,130 2,140 39,000
1988/08/08 2,150 2,180 2,120 2,120 81,000
1988/08/06 2,200 2,200 2,150 2,150 24,000
1988/08/05 2,210 2,210 2,180 2,210 143,000
1988/08/04 2,200 2,210 2,170 2,210 133,000
1988/08/03 2,180 2,200 2,140 2,200 90,000
1988/08/02 2,190 2,190 2,170 2,170 96,000
1988/08/01 2,190 2,190 2,160 2,160 74,000
1988/07/30 2,170 2,180 2,150 2,150 54,000
1988/07/29 2,180 2,180 2,140 2,170 122,000
1988/07/28 2,200 2,200 2,170 2,180 193,000
1988/07/27 2,150 2,200 2,140 2,200 214,000
1988/07/26 2,180 2,200 2,140 2,140 221,000
1988/07/25 2,140 2,140 2,100 2,140 44,000
1988/07/23 2,110 2,110 2,080 2,100 102,000
1988/07/22 2,140 2,150 2,100 2,120 136,000
1988/07/21 2,150 2,150 2,090 2,100 100,000
1988/07/20 2,070 2,070 2,050 2,070 121,000
1988/07/19 2,150 2,150 2,050 2,050 77,000
1988/07/18 2,190 2,190 2,140 2,190 64,000
1988/07/15 2,240 2,250 2,180 2,190 115,000
1988/07/14 2,200 2,210 2,190 2,200 20,000
1988/07/13 2,230 2,240 2,200 2,240 156,000
1988/07/12 2,200 2,230 2,200 2,230 143,000
1988/07/11 2,140 2,190 2,140 2,180 73,000
1988/07/08 2,170 2,190 2,120 2,190 103,000
1988/07/07 2,170 2,190 2,150 2,180 63,000
1988/07/06 2,170 2,170 2,150 2,170 58,000
1988/07/05 2,140 2,170 2,120 2,170 51,000
1988/07/04 2,200 2,200 2,120 2,120 66,000
1988/07/02 2,150 2,200 2,150 2,200 169,000
1988/07/01 2,190 2,200 2,150 2,180 223,000
1988/06/30 2,200 2,200 2,170 2,190 292,000
1988/06/29 2,190 2,190 2,150 2,170 183,000
1988/06/28 2,180 2,200 2,150 2,200 148,000
1988/06/27 2,190 2,200 2,170 2,200 81,000
1988/06/25 2,190 2,190 2,160 2,180 114,000
1988/06/24 2,230 2,240 2,180 2,200 214,000
1988/06/23 2,270 2,270 2,220 2,230 191,000
1988/06/22 2,270 2,270 2,220 2,230 131,000
1988/06/21 2,200 2,200 2,170 2,200 97,000
1988/06/20 2,220 2,220 2,200 2,200 106,000
1988/06/17 2,170 2,220 2,170 2,220 67,000
1988/06/16 2,190 2,210 2,170 2,210 279,000
1988/06/15 2,220 2,220 2,200 2,200 218,000
1988/06/14 2,200 2,220 2,200 2,210 92,000
1988/06/13 2,210 2,240 2,210 2,240 125,000
1988/06/10 2,230 2,240 2,210 2,210 249,000
1988/06/09 2,260 2,280 2,220 2,280 125,000
1988/06/08 2,270 2,300 2,270 2,300 68,000
1988/06/07 2,300 2,310 2,240 2,310 92,000
1988/06/06 2,320 2,320 2,220 2,220 106,000
1988/06/04 2,330 2,330 2,280 2,300 66,000
1988/06/03 2,300 2,330 2,270 2,300 41,000
1988/06/02 2,220 2,280 2,220 2,260 84,000
1988/06/01 2,330 2,330 2,280 2,300 72,000
1988/05/31 2,380 2,380 2,300 2,300 39,000
1988/05/30 2,280 2,340 2,270 2,340 46,000
1988/05/28 2,310 2,330 2,270 2,320 48,000
1988/05/27 2,380 2,380 2,320 2,350 37,000
1988/05/26 2,380 2,400 2,330 2,400 41,000
1988/05/25 2,350 2,380 2,300 2,350 31,000
1988/05/24 2,330 2,360 2,300 2,310 40,000
1988/05/23 2,400 2,400 2,350 2,370 104,000
1988/05/20 2,390 2,400 2,340 2,380 82,000
1988/05/19 2,360 2,400 2,360 2,380 87,000
1988/05/18 2,400 2,410 2,390 2,400 85,000
1988/05/17 2,420 2,420 2,380 2,410 121,000
1988/05/16 2,420 2,420 2,360 2,380 89,000
1988/05/13 2,350 2,380 2,340 2,380 79,000
1988/05/12 2,370 2,370 2,350 2,350 100,000
1988/05/11 2,410 2,410 2,390 2,390 64,000
1988/05/10 2,430 2,430 2,390 2,390 28,000
1988/05/09 2,450 2,450 2,410 2,410 17,000
1988/05/07 2,460 2,470 2,400 2,400 179,000
1988/05/06 2,460 2,460 2,440 2,450 244,000
1988/05/02 2,460 2,460 2,400 2,440 75,000
1988/04/30 2,450 2,460 2,430 2,460 66,000
1988/04/28 2,450 2,450 2,420 2,420 111,000
1988/04/27 2,470 2,470 2,430 2,470 221,000
1988/04/26 2,500 2,500 2,450 2,480 1,221,000
1988/04/25 2,470 2,470 2,430 2,440 293,000
1988/04/23 2,430 2,470 2,430 2,460 251,000
1988/04/22 2,430 2,460 2,420 2,440 256,000
1988/04/21 2,430 2,430 2,420 2,420 122,000
1988/04/20 2,440 2,440 2,400 2,420 245,000
1988/04/19 2,420 2,450 2,410 2,420 221,000
1988/04/18 2,470 2,470 2,410 2,410 262,000
1988/04/15 2,460 2,470 2,420 2,470 351,000
1988/04/14 2,430 2,460 2,410 2,450 581,000
1988/04/13 2,420 2,450 2,410 2,410 476,000
1988/04/12 2,420 2,440 2,380 2,440 799,000
1988/04/11 2,400 2,410 2,350 2,410 244,000
1988/04/08 2,390 2,400 2,360 2,400 678,000
1988/04/07 2,310 2,390 2,310 2,390 1,254,000
1988/04/06 2,340 2,340 2,280 2,320 264,000
1988/04/05 2,310 2,360 2,300 2,300 276,000
1988/04/04 2,260 2,280 2,240 2,280 150,000
1988/04/02 2,250 2,260 2,200 2,210 85,000
1988/04/01 2,220 2,250 2,200 2,200 214,000
1988/03/31 2,240 2,240 2,200 2,230 61,000
1988/03/30 2,270 2,270 2,220 2,220 151,000
1988/03/29 2,220 2,250 2,170 2,220 227,000
1988/03/28 2,220 2,220 2,190 2,190 39,000
1988/03/26 2,200 2,200 2,200 2,200 36,000
1988/03/25 2,230 2,240 2,200 2,210 184,000
1988/03/24 2,270 2,270 2,240 2,240 100,000
1988/03/23 2,270 2,280 2,260 2,270 67,000
1988/03/22 2,300 2,300 2,250 2,280 66,000
1988/03/18 2,300 2,310 2,280 2,280 197,000
1988/03/17 2,300 2,320 2,290 2,300 204,000
1988/03/16 2,240 2,300 2,220 2,300 386,000
1988/03/15 2,250 2,260 2,230 2,240 138,000
1988/03/14 2,250 2,260 2,250 2,250 55,000
1988/03/11 2,330 2,330 2,280 2,290 227,000
1988/03/10 2,350 2,370 2,300 2,300 130,000
1988/03/09 2,340 2,360 2,330 2,340 212,000
1988/03/08 2,350 2,350 2,330 2,330 69,000
1988/03/07 2,370 2,380 2,360 2,360 41,000
1988/03/05 2,360 2,390 2,360 2,380 112,000
1988/03/04 2,390 2,400 2,360 2,360 231,000
1988/03/03 2,370 2,420 2,370 2,420 164,000
1988/03/02 2,440 2,440 2,400 2,440 677,000
1988/03/01 2,400 2,400 2,390 2,400 182,000
1988/02/29 2,380 2,410 2,360 2,400 163,000
1988/02/27 2,400 2,400 2,360 2,360 120,000
1988/02/26 2,420 2,440 2,380 2,380 454,000
1988/02/25 2,460 2,460 2,420 2,420 900,000
1988/02/24 2,380 2,460 2,380 2,450 1,022,000
1988/02/23 2,400 2,410 2,370 2,400 871,000
1988/02/22 2,350 2,380 2,320 2,370 1,039,000
1988/02/19 2,330 2,330 2,250 2,320 682,000
1988/02/18 2,280 2,300 2,280 2,300 420,000
1988/02/17 2,270 2,290 2,260 2,270 371,000
1988/02/16 2,260 2,270 2,190 2,250 140,000
1988/02/15 2,250 2,270 2,230 2,270 117,000
1988/02/12 2,200 2,210 2,190 2,210 112,000
1988/02/10 2,220 2,220 2,170 2,170 177,000
1988/02/09 2,240 2,240 2,180 2,180 103,000
1988/02/08 2,270 2,270 2,240 2,260 83,000
1988/02/06 2,260 2,280 2,260 2,280 73,000
1988/02/05 2,280 2,300 2,260 2,280 87,000
1988/02/04 2,320 2,320 2,250 2,260 130,000
1988/02/03 2,350 2,350 2,290 2,290 561,000
1988/02/02 2,290 2,340 2,280 2,320 845,000
1988/02/01 2,280 2,300 2,260 2,260 163,000
1988/01/30 2,270 2,330 2,250 2,320 613,000
1988/01/29 2,190 2,250 2,190 2,230 623,000
1988/01/28 2,190 2,190 2,170 2,190 301,000
1988/01/27 2,170 2,180 2,170 2,170 269,000
1988/01/26 2,160 2,180 2,150 2,170 155,000
1988/01/25 2,120 2,150 2,120 2,140 92,000
1988/01/23 2,150 2,150 2,140 2,150 50,000
1988/01/22 2,150 2,160 2,140 2,150 78,000
1988/01/21 2,170 2,170 2,150 2,160 183,000
1988/01/20 2,160 2,200 2,150 2,160 197,000
1988/01/19 2,200 2,200 2,170 2,180 167,000
1988/01/18 2,150 2,180 2,150 2,170 154,000
1988/01/14 2,130 2,140 2,110 2,110 50,000
1988/01/13 2,160 2,160 2,130 2,140 94,000
1988/01/12 2,150 2,160 2,130 2,160 172,000
1988/01/11 2,130 2,160 2,120 2,150 158,000
1988/01/08 2,160 2,170 2,130 2,140 257,000
1988/01/07 2,140 2,170 2,130 2,130 314,000
1988/01/06 2,150 2,170 2,130 2,130 160,000
1988/01/05 2,080 2,120 2,060 2,120 182,000
1988/01/04 2,070 2,080 2,040 2,070 27,000

このページの先頭へ