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
2000/12/29 490 490 481 481 16,000
2000/12/28 481 481 472 480 59,000
2000/12/27 479 500 476 491 324,000
2000/12/26 480 480 468 471 71,000
2000/12/25 467 480 467 477 32,000
2000/12/22 465 474 465 468 181,000
2000/12/21 465 469 464 468 199,000
2000/12/20 481 482 474 475 257,000
2000/12/19 493 493 485 486 132,000
2000/12/18 500 500 486 494 198,000
2000/12/15 501 505 499 500 303,000
2000/12/14 501 505 501 501 164,000
2000/12/13 525 525 510 511 263,000
2000/12/12 522 535 520 525 389,000
2000/12/11 511 522 511 522 158,000
2000/12/08 510 513 510 510 241,000
2000/12/07 502 508 501 501 102,000
2000/12/06 513 518 502 502 58,000
2000/12/05 518 523 511 511 86,000
2000/12/04 535 535 500 517 171,000
2000/12/01 504 524 504 520 86,000
2000/11/30 503 510 503 506 137,000
2000/11/29 501 509 501 509 196,000
2000/11/28 507 512 503 510 159,000
2000/11/27 506 514 506 511 53,000
2000/11/24 509 518 509 518 92,000
2000/11/22 505 520 505 509 94,000
2000/11/21 505 515 505 515 70,000
2000/11/20 512 518 512 514 46,000
2000/11/17 510 520 510 510 31,000
2000/11/16 512 520 512 512 64,000
2000/11/15 520 520 512 518 55,000
2000/11/14 530 530 514 520 23,000
2000/11/13 518 519 510 512 36,000
2000/11/10 505 530 505 528 150,000
2000/11/09 511 515 505 506 47,000
2000/11/08 524 524 512 513 70,000
2000/11/07 538 538 516 516 49,000
2000/11/06 510 530 510 528 76,000
2000/11/02 506 518 506 517 50,000
2000/11/01 514 518 503 506 240,000
2000/10/31 510 510 501 506 136,000
2000/10/30 522 522 510 511 74,000
2000/10/27 512 524 512 512 66,000
2000/10/26 508 513 508 512 78,000
2000/10/25 514 520 508 508 111,000
2000/10/24 515 516 513 514 62,000
2000/10/23 515 518 512 515 92,000
2000/10/20 510 524 510 518 106,000
2000/10/19 506 506 501 501 63,000
2000/10/18 507 509 505 507 139,000
2000/10/17 515 515 507 507 57,000
2000/10/16 512 520 512 512 141,000
2000/10/13 520 520 505 512 173,000
2000/10/12 538 538 518 521 98,000
2000/10/11 541 541 525 530 121,000
2000/10/10 531 541 531 531 85,000
2000/10/06 522 541 522 530 82,000
2000/10/05 542 542 527 531 47,000
2000/10/04 555 555 540 542 102,000
2000/10/03 555 555 544 545 71,000
2000/10/02 540 545 525 545 141,000
2000/09/29 540 546 532 540 151,000
2000/09/28 540 540 520 520 116,000
2000/09/27 532 532 519 520 161,000
2000/09/26 533 545 530 532 87,000
2000/09/25 525 553 525 533 141,000
2000/09/22 535 535 520 520 173,000
2000/09/21 544 547 543 545 127,000
2000/09/20 550 555 544 545 203,000
2000/09/19 529 545 525 545 149,000
2000/09/18 526 538 526 532 62,000
2000/09/14 531 532 525 525 187,000
2000/09/13 534 537 531 534 123,000
2000/09/12 541 545 540 542 164,000
2000/09/11 555 559 541 541 152,000
2000/09/08 565 565 554 565 112,000
2000/09/07 569 570 555 568 147,000
2000/09/06 556 560 549 549 130,000
2000/09/05 564 564 558 559 84,000
2000/09/04 570 572 563 563 69,000
2000/09/01 575 575 563 563 118,000
2000/08/31 573 575 566 567 181,000
2000/08/30 583 583 575 575 107,000
2000/08/29 581 584 580 583 114,000
2000/08/28 589 591 576 576 111,000
2000/08/25 582 596 580 591 293,000
2000/08/24 584 596 578 582 221,000
2000/08/23 580 584 575 584 114,000
2000/08/22 579 589 579 589 82,000
2000/08/21 585 592 577 589 191,000
2000/08/18 580 598 580 598 376,000
2000/08/17 586 589 570 570 138,000
2000/08/16 588 595 580 587 177,000
2000/08/15 581 602 574 590 588,000
2000/08/14 577 583 577 578 180,000
2000/08/11 582 592 582 592 147,000
2000/08/10 579 583 575 582 103,000
2000/08/09 580 583 576 578 134,000
2000/08/08 590 590 575 576 144,000
2000/08/07 595 595 581 589 138,000
2000/08/04 575 603 574 596 338,000
2000/08/03 580 589 575 578 157,000
2000/08/02 599 599 584 585 237,000
2000/08/01 579 604 577 601 828,000
2000/07/31 533 564 533 561 378,000
2000/07/28 575 577 560 563 231,000
2000/07/27 573 581 572 578 302,000
2000/07/26 580 585 575 575 295,000
2000/07/25 579 590 570 580 366,000
2000/07/24 593 594 575 579 370,000
2000/07/21 617 617 595 597 534,000
2000/07/19 595 622 588 618 1,304,000
2000/07/18 605 611 593 595 1,327,000
2000/07/17 590 602 588 595 910,000
2000/07/14 570 594 569 590 1,070,000
2000/07/13 570 572 567 569 529,000
2000/07/12 567 572 564 570 445,000
2000/07/11 574 574 562 564 486,000
2000/07/10 557 575 555 575 1,301,000
2000/07/07 540 556 540 555 779,000
2000/07/06 532 534 529 534 273,000
2000/07/05 540 541 534 534 233,000
2000/07/04 552 553 537 541 480,000
2000/07/03 544 552 537 546 722,000
2000/06/30 521 534 520 534 291,000
2000/06/29 523 524 518 519 229,000
2000/06/28 525 526 517 518 546,000
2000/06/27 514 519 511 519 353,000
2000/06/26 513 515 505 509 342,000
2000/06/23 519 519 510 511 287,000
2000/06/22 519 520 511 513 446,000
2000/06/21 526 526 516 519 468,000
2000/06/20 537 538 524 527 439,000
2000/06/19 537 543 535 537 301,000
2000/06/16 541 545 533 537 270,000
2000/06/15 546 547 540 543 296,000
2000/06/14 547 554 539 543 1,062,000
2000/06/13 535 549 533 540 904,000
2000/06/12 530 535 528 530 644,000
2000/06/09 530 534 522 525 432,000
2000/06/08 543 543 527 530 485,000
2000/06/07 539 541 532 534 643,000
2000/06/06 520 533 510 530 1,013,000
2000/06/05 510 518 502 510 290,000
2000/06/02 503 509 498 501 210,000
2000/06/01 502 502 496 502 209,000
2000/05/31 505 509 491 492 484,000
2000/05/30 519 520 501 501 378,000
2000/05/29 510 521 509 514 532,000
2000/05/26 506 506 495 500 421,000
2000/05/25 505 515 504 506 537,000
2000/05/24 518 520 506 509 440,000
2000/05/23 490 514 490 508 680,000
2000/05/22 486 486 480 480 232,000
2000/05/19 493 493 483 490 166,000
2000/05/18 493 495 490 493 231,000
2000/05/17 495 495 489 493 199,000
2000/05/16 488 489 485 486 183,000
2000/05/15 485 487 481 486 345,000
2000/05/12 481 490 481 490 197,000
2000/05/11 484 487 481 481 212,000
2000/05/10 483 487 482 484 178,000
2000/05/09 488 490 482 483 150,000
2000/05/08 496 497 488 488 108,000
2000/05/02 487 498 487 491 111,000
2000/05/01 488 488 482 487 199,000
2000/04/28 497 502 494 495 249,000
2000/04/27 495 496 491 492 228,000
2000/04/26 496 497 490 497 156,000
2000/04/25 490 500 490 499 162,000
2000/04/24 489 495 486 487 122,000
2000/04/21 507 507 480 482 224,000
2000/04/20 500 507 495 507 204,000
2000/04/19 495 502 495 498 215,000
2000/04/18 500 503 490 491 356,000
2000/04/17 498 500 492 498 235,000
2000/04/14 500 518 493 518 681,000
2000/04/13 501 501 492 495 472,000
2000/04/12 502 504 495 500 322,000
2000/04/11 517 517 500 500 127,000
2000/04/10 515 517 513 514 47,000
2000/04/07 514 524 510 513 128,000
2000/04/06 508 526 505 510 269,000
2000/04/05 518 521 504 505 208,000
2000/04/04 529 534 520 521 82,000
2000/04/03 520 525 516 525 218,000
2000/03/31 520 530 512 530 297,000
2000/03/30 526 534 520 520 162,000
2000/03/29 530 533 520 525 167,000
2000/03/28 532 532 516 524 109,000
2000/03/27 521 535 521 529 101,000
2000/03/24 504 525 504 520 168,000
2000/03/23 500 512 500 504 92,000
2000/03/22 491 508 485 508 406,000
2000/03/21 487 495 485 489 302,000
2000/03/17 490 490 480 482 195,000
2000/03/16 518 518 480 485 348,000
2000/03/15 504 504 498 501 381,000
2000/03/14 500 507 492 507 451,000
2000/03/13 513 516 494 500 583,000
2000/03/10 513 513 512 513 325,000
2000/03/09 520 525 517 520 226,000
2000/03/08 530 530 524 525 273,000
2000/03/07 531 535 524 533 382,000
2000/03/06 542 543 531 535 316,000
2000/03/03 549 549 540 542 288,000
2000/03/02 568 568 552 552 35,000
2000/03/01 551 569 550 568 118,000
2000/02/29 559 559 540 551 138,000
2000/02/28 552 561 550 550 137,000
2000/02/25 538 555 538 555 71,000
2000/02/24 537 557 537 550 91,000
2000/02/23 532 545 532 545 197,000
2000/02/22 535 541 530 530 153,000
2000/02/21 536 542 535 538 129,000
2000/02/18 550 551 542 548 50,000
2000/02/17 540 547 536 545 133,000
2000/02/16 551 551 540 540 209,000
2000/02/15 568 570 557 557 233,000
2000/02/14 570 580 570 575 103,000
2000/02/10 559 576 559 576 213,000
2000/02/09 550 565 550 565 116,000
2000/02/08 550 560 548 551 257,000
2000/02/07 564 565 551 556 216,000
2000/02/04 570 584 555 581 147,000
2000/02/03 584 585 570 570 67,000
2000/02/02 576 595 576 585 51,000
2000/02/01 580 599 576 576 126,000
2000/01/31 586 598 586 586 47,000
2000/01/28 601 601 586 586 106,000
2000/01/27 608 609 600 601 107,000
2000/01/26 605 607 596 598 159,000
2000/01/25 590 596 590 596 63,000
2000/01/24 617 617 593 596 156,000
2000/01/21 591 632 591 614 313,000
2000/01/20 570 589 570 589 226,000
2000/01/19 585 594 570 578 230,000
2000/01/18 607 607 580 580 257,000
2000/01/17 601 607 581 607 438,000
2000/01/14 540 560 534 550 853,000
2000/01/13 528 535 527 530 137,000
2000/01/12 527 531 525 525 113,000
2000/01/11 539 539 525 526 75,000
2000/01/07 531 531 529 529 128,000
2000/01/06 549 551 537 537 76,000
2000/01/05 532 550 531 540 73,000
2000/01/04 541 551 531 531 29,000

このページの先頭へ