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
1991/12/30 1,890 1,960 1,890 1,950 19,000
1991/12/27 1,950 1,950 1,890 1,890 8,000
1991/12/26 1,920 1,920 1,920 1,920 26,000
1991/12/25 1,920 1,920 1,920 1,920 51,000
1991/12/24 1,930 1,930 1,910 1,920 55,000
1991/12/20 1,920 1,920 1,910 1,920 29,000
1991/12/19 1,910 1,940 1,910 1,920 16,000
1991/12/18 1,910 1,940 1,910 1,940 30,000
1991/12/17 1,960 1,960 1,940 1,960 32,000
1991/12/16 1,900 1,960 1,890 1,960 37,000
1991/12/13 1,960 1,960 1,880 1,880 53,000
1991/12/12 1,980 1,980 1,950 1,960 34,000
1991/12/11 1,980 1,980 1,890 1,890 14,000
1991/12/10 1,980 1,990 1,950 1,990 61,000
1991/12/09 1,990 1,990 1,970 1,990 26,000
1991/12/06 1,980 1,980 1,960 1,970 83,000
1991/12/05 1,960 1,960 1,930 1,960 74,000
1991/12/04 1,960 1,960 1,890 1,930 23,000
1991/12/03 1,860 1,940 1,860 1,940 40,000
1991/12/02 1,880 1,900 1,880 1,880 25,000
1991/11/29 1,950 1,950 1,910 1,910 28,000
1991/11/28 1,960 1,960 1,950 1,960 75,000
1991/11/27 1,980 1,980 1,950 1,960 42,000
1991/11/26 1,960 1,960 1,950 1,950 47,000
1991/11/25 1,950 1,960 1,950 1,960 22,000
1991/11/22 1,960 1,960 1,950 1,950 61,000
1991/11/21 1,970 1,980 1,960 1,960 31,000
1991/11/20 1,960 1,980 1,960 1,980 42,000
1991/11/19 1,990 1,990 1,960 1,980 81,000
1991/11/18 1,950 1,960 1,950 1,960 33,000
1991/11/15 1,990 1,990 1,970 1,980 58,000
1991/11/14 2,010 2,010 1,990 1,990 43,000
1991/11/13 2,000 2,030 2,000 2,000 52,000
1991/11/12 2,050 2,050 2,020 2,040 76,000
1991/11/11 2,060 2,060 2,050 2,050 51,000
1991/11/08 2,100 2,100 2,050 2,060 122,000
1991/11/07 2,100 2,110 2,100 2,100 76,000
1991/11/06 2,100 2,110 2,100 2,110 93,000
1991/11/05 2,110 2,110 2,090 2,100 138,000
1991/11/01 2,090 2,110 2,090 2,100 120,000
1991/10/31 2,080 2,120 2,080 2,120 111,000
1991/10/30 2,090 2,100 2,080 2,100 79,000
1991/10/29 2,090 2,100 2,090 2,100 35,000
1991/10/28 2,060 2,080 2,050 2,080 27,000
1991/10/25 2,110 2,120 2,100 2,100 66,000
1991/10/24 2,130 2,140 2,110 2,120 73,000
1991/10/23 2,050 2,100 2,050 2,090 70,000
1991/10/22 2,060 2,090 2,060 2,090 11,000
1991/10/21 2,100 2,130 2,060 2,060 74,000
1991/10/18 2,100 2,140 2,100 2,100 34,000
1991/10/17 2,100 2,100 2,070 2,100 60,000
1991/10/16 2,100 2,110 2,090 2,100 14,000
1991/10/15 2,050 2,100 2,050 2,100 78,000
1991/10/14 2,130 2,130 2,050 2,050 70,000
1991/10/11 2,200 2,200 2,160 2,170 20,000
1991/10/09 2,210 2,210 2,170 2,200 22,000
1991/10/08 2,200 2,200 2,170 2,170 96,000
1991/10/07 2,240 2,240 2,200 2,200 90,000
1991/10/04 2,200 2,240 2,160 2,240 91,000
1991/10/03 2,250 2,250 2,200 2,200 19,000
1991/10/02 2,260 2,260 2,200 2,220 45,000
1991/10/01 2,220 2,220 2,200 2,220 32,000
1991/09/30 2,220 2,220 2,200 2,220 46,000
1991/09/27 2,170 2,210 2,170 2,200 100,000
1991/09/26 2,120 2,160 2,100 2,130 75,000
1991/09/25 2,140 2,140 2,090 2,120 129,000
1991/09/24 2,100 2,120 2,080 2,100 97,000
1991/09/20 2,170 2,180 2,100 2,100 83,000
1991/09/19 2,190 2,190 2,130 2,180 168,000
1991/09/18 2,110 2,180 2,100 2,180 182,000
1991/09/17 2,060 2,130 2,060 2,110 121,000
1991/09/13 2,050 2,100 2,050 2,050 299,000
1991/09/12 2,060 2,090 2,060 2,060 68,000
1991/09/11 2,050 2,070 2,030 2,060 154,000
1991/09/10 2,060 2,060 2,030 2,060 158,000
1991/09/09 2,060 2,060 2,040 2,060 151,000
1991/09/06 2,050 2,060 2,030 2,060 18,000
1991/09/05 2,060 2,060 2,050 2,050 17,000
1991/09/04 2,080 2,090 2,050 2,080 108,000
1991/09/03 2,030 2,090 2,030 2,090 161,000
1991/09/02 2,000 2,090 1,990 2,090 121,000
1991/08/30 1,950 1,990 1,930 1,990 57,000
1991/08/29 1,930 1,950 1,910 1,930 75,000
1991/08/28 1,880 1,920 1,880 1,920 81,000
1991/08/27 1,880 1,900 1,880 1,880 75,000
1991/08/26 1,880 1,880 1,880 1,880 14,000
1991/08/23 1,880 1,880 1,880 1,880 36,000
1991/08/22 1,900 1,910 1,850 1,850 458,000
1991/08/21 1,870 1,910 1,840 1,850 176,000
1991/08/20 1,910 1,910 1,860 1,870 113,000
1991/08/19 1,960 1,960 1,910 1,910 73,000
1991/08/16 2,000 2,000 1,960 1,960 107,000
1991/08/15 2,000 2,000 1,980 2,000 99,000
1991/08/14 2,000 2,020 1,990 2,000 102,000
1991/08/13 2,010 2,030 2,000 2,000 91,000
1991/08/12 2,050 2,050 2,010 2,050 45,000
1991/08/09 2,050 2,050 2,050 2,050 38,000
1991/08/08 2,070 2,110 2,070 2,090 122,000
1991/08/07 2,150 2,150 2,100 2,110 114,000
1991/08/06 2,100 2,150 2,080 2,100 223,000
1991/08/05 2,100 2,100 2,100 2,100 64,000
1991/08/02 2,100 2,130 2,100 2,110 67,000
1991/08/01 2,120 2,130 2,100 2,110 55,000
1991/07/31 2,120 2,160 2,120 2,140 141,000
1991/07/30 2,080 2,120 2,070 2,120 248,000
1991/07/29 2,140 2,140 2,070 2,070 235,000
1991/07/26 2,080 2,150 2,080 2,140 136,000
1991/07/25 2,050 2,080 2,030 2,040 86,000
1991/07/24 2,060 2,060 2,030 2,030 101,000
1991/07/23 2,050 2,060 2,030 2,030 82,000
1991/07/22 2,100 2,100 2,060 2,060 177,000
1991/07/19 2,110 2,120 2,100 2,100 110,000
1991/07/18 2,100 2,120 2,070 2,100 85,000
1991/07/17 2,110 2,120 1,990 2,060 84,000
1991/07/16 2,140 2,140 2,110 2,110 165,000
1991/07/15 2,120 2,120 2,090 2,120 181,000
1991/07/12 2,020 2,090 2,020 2,090 79,000
1991/07/11 2,090 2,090 2,040 2,040 142,000
1991/07/10 2,010 2,030 1,980 2,010 259,000
1991/07/09 1,970 1,970 1,910 1,960 179,000
1991/07/08 1,990 2,010 1,980 1,990 138,000
1991/07/05 1,990 2,020 1,990 2,000 39,000
1991/07/04 1,970 2,000 1,960 1,960 152,000
1991/07/03 2,040 2,060 2,000 2,000 259,000
1991/07/02 2,120 2,150 2,080 2,080 340,000
1991/07/01 2,160 2,200 2,150 2,160 349,000
1991/06/28 2,220 2,240 2,200 2,200 133,000
1991/06/27 2,260 2,260 2,250 2,260 49,000
1991/06/26 2,330 2,330 2,280 2,300 170,000
1991/06/25 2,250 2,300 2,230 2,300 341,000
1991/06/24 2,350 2,350 2,300 2,330 106,000
1991/06/21 2,300 2,360 2,300 2,350 87,000
1991/06/20 2,260 2,300 2,260 2,290 62,000
1991/06/19 2,290 2,330 2,290 2,300 116,000
1991/06/18 2,360 2,360 2,320 2,330 110,000
1991/06/17 2,370 2,380 2,340 2,370 210,000
1991/06/14 2,330 2,400 2,280 2,330 225,000
1991/06/13 2,310 2,340 2,310 2,340 31,000
1991/06/12 2,320 2,330 2,310 2,310 74,000
1991/06/11 2,300 2,330 2,300 2,330 152,000
1991/06/10 2,300 2,330 2,300 2,330 49,000
1991/06/07 2,320 2,340 2,310 2,340 86,000
1991/06/06 2,310 2,320 2,290 2,320 97,000
1991/06/05 2,350 2,350 2,310 2,310 101,000
1991/06/04 2,350 2,350 2,310 2,310 104,000
1991/06/03 2,310 2,340 2,310 2,330 30,000
1991/05/31 2,320 2,350 2,300 2,350 73,000
1991/05/30 2,300 2,330 2,300 2,330 86,000
1991/05/29 2,300 2,320 2,300 2,300 198,000
1991/05/28 2,320 2,350 2,320 2,320 54,000
1991/05/27 2,350 2,350 2,320 2,350 88,000
1991/05/24 2,350 2,390 2,330 2,350 105,000
1991/05/23 2,300 2,350 2,300 2,350 8,000
1991/05/22 2,300 2,340 2,300 2,310 71,000
1991/05/21 2,350 2,360 2,330 2,340 102,000
1991/05/20 2,360 2,360 2,310 2,360 16,000
1991/05/17 2,300 2,370 2,300 2,370 108,000
1991/05/16 2,300 2,320 2,300 2,300 35,000
1991/05/15 2,310 2,310 2,300 2,310 189,000
1991/05/14 2,380 2,380 2,310 2,310 68,000
1991/05/13 2,350 2,410 2,320 2,380 151,000
1991/05/10 2,360 2,360 2,280 2,300 115,000
1991/05/09 2,330 2,360 2,330 2,360 81,000
1991/05/08 2,380 2,380 2,320 2,320 121,000
1991/05/07 2,350 2,420 2,350 2,400 97,000
1991/05/02 2,350 2,360 2,340 2,350 160,000
1991/05/01 2,340 2,430 2,320 2,350 80,000
1991/04/30 2,280 2,340 2,280 2,340 56,000
1991/04/26 2,320 2,360 2,300 2,300 62,000
1991/04/25 2,300 2,300 2,280 2,300 36,000
1991/04/24 2,300 2,340 2,280 2,300 143,000
1991/04/23 2,260 2,290 2,260 2,270 215,000
1991/04/22 2,380 2,380 2,250 2,250 148,000
1991/04/19 2,450 2,450 2,360 2,400 111,000
1991/04/18 2,450 2,450 2,410 2,450 93,000
1991/04/17 2,440 2,450 2,410 2,450 262,000
1991/04/16 2,360 2,450 2,340 2,440 207,000
1991/04/15 2,340 2,360 2,340 2,360 87,000
1991/04/12 2,360 2,360 2,340 2,360 53,000
1991/04/11 2,360 2,370 2,350 2,360 88,000
1991/04/10 2,360 2,370 2,340 2,370 130,000
1991/04/09 2,400 2,420 2,400 2,400 110,000
1991/04/08 2,420 2,430 2,410 2,420 148,000
1991/04/05 2,360 2,410 2,350 2,400 180,000
1991/04/04 2,300 2,370 2,300 2,360 82,000
1991/04/03 2,370 2,380 2,280 2,300 153,000
1991/04/02 2,350 2,370 2,350 2,350 57,000
1991/04/01 2,350 2,370 2,350 2,360 52,000
1991/03/29 2,390 2,390 2,350 2,360 102,000
1991/03/28 2,290 2,400 2,290 2,390 154,000
1991/03/27 2,300 2,310 2,270 2,290 132,000
1991/03/26 2,300 2,310 2,300 2,300 182,000
1991/03/25 2,330 2,340 2,290 2,300 192,000
1991/03/22 2,310 2,330 2,290 2,330 132,000
1991/03/20 2,310 2,310 2,290 2,300 126,000
1991/03/19 2,330 2,370 2,310 2,370 288,000
1991/03/18 2,360 2,400 2,330 2,370 172,000
1991/03/15 2,350 2,370 2,350 2,370 62,000
1991/03/14 2,360 2,360 2,330 2,350 151,000
1991/03/13 2,390 2,400 2,350 2,360 136,000
1991/03/12 2,380 2,420 2,380 2,410 171,000
1991/03/11 2,400 2,420 2,390 2,400 92,000
1991/03/08 2,450 2,450 2,370 2,400 465,000
1991/03/07 2,440 2,470 2,440 2,460 191,000
1991/03/06 2,410 2,430 2,400 2,400 157,000
1991/03/05 2,370 2,410 2,370 2,400 342,000
1991/03/04 2,420 2,420 2,350 2,360 100,000
1991/03/01 2,310 2,380 2,290 2,380 204,000
1991/02/28 2,340 2,430 2,330 2,350 266,000
1991/02/27 2,320 2,340 2,300 2,340 184,000
1991/02/26 2,350 2,380 2,320 2,340 384,000
1991/02/25 2,230 2,380 2,230 2,310 366,000
1991/02/22 2,280 2,290 2,250 2,260 61,000
1991/02/21 2,270 2,300 2,240 2,240 333,000
1991/02/20 2,320 2,340 2,310 2,320 116,000
1991/02/19 2,350 2,350 2,320 2,340 263,000
1991/02/18 2,270 2,340 2,250 2,340 360,000
1991/02/15 2,250 2,290 2,240 2,240 140,000
1991/02/14 2,260 2,340 2,260 2,320 631,000
1991/02/13 2,350 2,350 2,230 2,240 355,000
1991/02/12 2,320 2,350 2,300 2,350 415,000
1991/02/08 2,230 2,320 2,190 2,320 256,000
1991/02/07 2,250 2,270 2,220 2,230 236,000
1991/02/06 2,240 2,240 2,220 2,220 90,000
1991/02/05 2,250 2,250 2,200 2,220 238,000
1991/02/04 2,230 2,240 2,200 2,230 256,000
1991/02/01 2,200 2,210 2,170 2,200 108,000
1991/01/31 2,200 2,220 2,190 2,220 274,000
1991/01/30 2,200 2,220 2,180 2,180 110,000
1991/01/29 2,180 2,200 2,170 2,200 212,000
1991/01/28 2,180 2,200 2,170 2,200 163,000
1991/01/25 2,220 2,230 2,200 2,220 138,000
1991/01/24 2,190 2,240 2,170 2,190 142,000
1991/01/23 2,190 2,210 2,170 2,210 130,000
1991/01/22 2,170 2,220 2,170 2,220 127,000
1991/01/21 2,210 2,220 2,180 2,190 147,000
1991/01/18 2,280 2,350 2,200 2,290 560,000
1991/01/17 2,070 2,300 2,070 2,300 365,000
1991/01/16 2,080 2,100 2,070 2,100 79,000
1991/01/14 2,050 2,130 2,030 2,130 101,000
1991/01/11 2,060 2,150 2,060 2,130 165,000
1991/01/10 1,970 2,080 1,970 2,080 145,000
1991/01/09 2,050 2,050 2,040 2,040 44,000
1991/01/08 2,020 2,050 2,010 2,050 59,000
1991/01/07 1,970 2,080 1,970 2,050 192,000
1991/01/04 2,000 2,000 1,970 1,980 32,000

このページの先頭へ