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 |
---|---|---|---|---|---|
2001/12/28 | 526 | 546 | 524 | 532 | 593,000 |
2001/12/27 | 509 | 514 | 490 | 506 | 304,000 |
2001/12/26 | 530 | 531 | 511 | 512 | 301,000 |
2001/12/25 | 554 | 554 | 530 | 534 | 231,000 |
2001/12/21 | 545 | 555 | 538 | 554 | 329,000 |
2001/12/20 | 550 | 565 | 547 | 565 | 544,000 |
2001/12/19 | 536 | 542 | 530 | 542 | 293,000 |
2001/12/18 | 553 | 575 | 537 | 537 | 232,000 |
2001/12/17 | 586 | 587 | 547 | 553 | 364,000 |
2001/12/14 | 539 | 550 | 535 | 547 | 973,000 |
2001/12/13 | 536 | 549 | 533 | 549 | 159,000 |
2001/12/12 | 546 | 554 | 542 | 545 | 321,000 |
2001/12/11 | 550 | 550 | 540 | 546 | 162,000 |
2001/12/10 | 550 | 554 | 546 | 546 | 391,000 |
2001/12/07 | 560 | 560 | 540 | 544 | 485,000 |
2001/12/06 | 568 | 578 | 567 | 570 | 154,000 |
2001/12/05 | 573 | 580 | 570 | 578 | 120,000 |
2001/12/04 | 560 | 570 | 559 | 570 | 280,000 |
2001/12/03 | 570 | 574 | 556 | 557 | 579,000 |
2001/11/30 | 571 | 571 | 563 | 570 | 192,000 |
2001/11/29 | 578 | 578 | 566 | 571 | 151,000 |
2001/11/28 | 590 | 590 | 575 | 578 | 195,000 |
2001/11/27 | 595 | 609 | 580 | 580 | 488,000 |
2001/11/26 | 592 | 606 | 592 | 605 | 406,000 |
2001/11/22 | 595 | 605 | 594 | 598 | 278,000 |
2001/11/21 | 603 | 608 | 602 | 605 | 114,000 |
2001/11/20 | 605 | 610 | 600 | 603 | 245,000 |
2001/11/19 | 630 | 630 | 595 | 615 | 382,000 |
2001/11/16 | 605 | 630 | 602 | 630 | 498,000 |
2001/11/15 | 601 | 625 | 601 | 625 | 171,000 |
2001/11/14 | 600 | 615 | 600 | 610 | 197,000 |
2001/11/13 | 609 | 611 | 600 | 600 | 82,000 |
2001/11/12 | 610 | 610 | 599 | 609 | 77,000 |
2001/11/09 | 606 | 615 | 600 | 600 | 207,000 |
2001/11/08 | 592 | 597 | 592 | 596 | 81,000 |
2001/11/07 | 593 | 595 | 590 | 592 | 173,000 |
2001/11/06 | 597 | 603 | 596 | 603 | 242,000 |
2001/11/05 | 615 | 615 | 590 | 596 | 253,000 |
2001/11/02 | 606 | 608 | 596 | 600 | 190,000 |
2001/11/01 | 613 | 613 | 595 | 596 | 208,000 |
2001/10/31 | 600 | 615 | 600 | 603 | 180,000 |
2001/10/30 | 608 | 608 | 591 | 605 | 220,000 |
2001/10/29 | 618 | 622 | 600 | 608 | 237,000 |
2001/10/26 | 589 | 622 | 588 | 615 | 659,000 |
2001/10/25 | 580 | 595 | 578 | 589 | 576,000 |
2001/10/24 | 582 | 582 | 562 | 562 | 512,000 |
2001/10/23 | 590 | 590 | 575 | 582 | 141,000 |
2001/10/22 | 572 | 585 | 562 | 580 | 185,000 |
2001/10/19 | 573 | 579 | 560 | 574 | 343,000 |
2001/10/18 | 588 | 588 | 572 | 583 | 634,000 |
2001/10/17 | 559 | 584 | 558 | 568 | 541,000 |
2001/10/16 | 539 | 546 | 538 | 539 | 196,000 |
2001/10/15 | 532 | 540 | 526 | 539 | 220,000 |
2001/10/12 | 550 | 553 | 535 | 544 | 266,000 |
2001/10/11 | 558 | 563 | 532 | 556 | 575,000 |
2001/10/10 | 577 | 577 | 563 | 570 | 687,000 |
2001/10/09 | 541 | 569 | 541 | 558 | 301,000 |
2001/10/05 | 562 | 563 | 542 | 561 | 219,000 |
2001/10/04 | 549 | 559 | 549 | 556 | 458,000 |
2001/10/03 | 558 | 563 | 525 | 544 | 486,000 |
2001/10/02 | 533 | 534 | 514 | 534 | 947,000 |
2001/10/01 | 531 | 540 | 516 | 534 | 749,000 |
2001/09/28 | 530 | 540 | 530 | 530 | 802,000 |
2001/09/27 | 571 | 572 | 533 | 540 | 1,123,000 |
2001/09/26 | 604 | 605 | 580 | 590 | 328,000 |
2001/09/25 | 610 | 618 | 603 | 604 | 219,000 |
2001/09/21 | 609 | 613 | 605 | 613 | 274,000 |
2001/09/20 | 606 | 614 | 606 | 612 | 339,000 |
2001/09/19 | 620 | 624 | 615 | 622 | 241,000 |
2001/09/18 | 619 | 628 | 612 | 624 | 287,000 |
2001/09/17 | 607 | 616 | 605 | 616 | 185,000 |
2001/09/14 | 618 | 624 | 607 | 615 | 446,000 |
2001/09/13 | 607 | 608 | 601 | 608 | 299,000 |
2001/09/12 | 600 | 611 | 596 | 607 | 319,000 |
2001/09/11 | 626 | 626 | 610 | 620 | 576,000 |
2001/09/10 | 633 | 642 | 625 | 626 | 267,000 |
2001/09/07 | 640 | 647 | 627 | 647 | 223,000 |
2001/09/06 | 635 | 639 | 629 | 639 | 221,000 |
2001/09/05 | 644 | 644 | 628 | 636 | 318,000 |
2001/09/04 | 649 | 649 | 627 | 627 | 573,000 |
2001/09/03 | 630 | 639 | 627 | 639 | 749,000 |
2001/08/31 | 629 | 633 | 622 | 630 | 172,000 |
2001/08/30 | 618 | 625 | 603 | 625 | 1,128,000 |
2001/08/29 | 675 | 677 | 617 | 619 | 1,722,000 |
2001/08/28 | 716 | 716 | 687 | 695 | 903,000 |
2001/08/27 | 735 | 736 | 705 | 716 | 434,000 |
2001/08/24 | 738 | 741 | 738 | 740 | 137,000 |
2001/08/23 | 745 | 745 | 720 | 734 | 188,000 |
2001/08/22 | 728 | 745 | 726 | 735 | 463,000 |
2001/08/21 | 728 | 739 | 722 | 739 | 467,000 |
2001/08/20 | 766 | 766 | 720 | 728 | 1,173,000 |
2001/08/17 | 790 | 792 | 781 | 786 | 1,347,000 |
2001/08/16 | 772 | 788 | 770 | 782 | 1,203,000 |
2001/08/15 | 760 | 770 | 760 | 765 | 209,000 |
2001/08/14 | 762 | 771 | 755 | 765 | 540,000 |
2001/08/13 | 750 | 780 | 744 | 765 | 915,000 |
2001/08/10 | 747 | 758 | 743 | 753 | 1,290,000 |
2001/08/09 | 717 | 755 | 717 | 748 | 1,757,000 |
2001/08/08 | 700 | 733 | 700 | 719 | 994,000 |
2001/08/07 | 693 | 702 | 693 | 700 | 283,000 |
2001/08/06 | 704 | 704 | 695 | 703 | 169,000 |
2001/08/03 | 690 | 709 | 690 | 706 | 556,000 |
2001/08/02 | 701 | 707 | 678 | 707 | 817,000 |
2001/08/01 | 708 | 708 | 695 | 701 | 632,000 |
2001/07/31 | 689 | 690 | 680 | 688 | 397,000 |
2001/07/30 | 680 | 680 | 670 | 679 | 230,000 |
2001/07/27 | 695 | 695 | 671 | 684 | 410,000 |
2001/07/26 | 703 | 703 | 684 | 692 | 451,000 |
2001/07/25 | 710 | 713 | 676 | 713 | 1,935,000 |
2001/07/24 | 716 | 723 | 705 | 710 | 1,097,000 |
2001/07/23 | 790 | 790 | 731 | 740 | 1,293,000 |
2001/07/19 | 798 | 800 | 782 | 798 | 673,000 |
2001/07/18 | 785 | 798 | 777 | 798 | 1,366,000 |
2001/07/17 | 780 | 780 | 769 | 775 | 692,000 |
2001/07/16 | 770 | 773 | 763 | 770 | 505,000 |
2001/07/13 | 773 | 785 | 764 | 785 | 648,000 |
2001/07/12 | 802 | 802 | 791 | 793 | 1,067,000 |
2001/07/11 | 775 | 810 | 775 | 787 | 1,481,000 |
2001/07/10 | 774 | 779 | 761 | 770 | 626,000 |
2001/07/09 | 777 | 780 | 760 | 764 | 982,000 |
2001/07/06 | 790 | 795 | 770 | 777 | 710,000 |
2001/07/05 | 806 | 810 | 805 | 806 | 465,000 |
2001/07/04 | 809 | 812 | 803 | 806 | 740,000 |
2001/07/03 | 822 | 826 | 794 | 802 | 1,326,000 |
2001/07/02 | 831 | 848 | 822 | 826 | 1,571,000 |
2001/06/29 | 796 | 826 | 790 | 811 | 2,389,000 |
2001/06/28 | 764 | 795 | 760 | 786 | 1,658,000 |
2001/06/27 | 720 | 754 | 716 | 754 | 896,000 |
2001/06/26 | 710 | 724 | 706 | 716 | 424,000 |
2001/06/25 | 720 | 726 | 704 | 705 | 474,000 |
2001/06/22 | 750 | 760 | 743 | 748 | 629,000 |
2001/06/21 | 740 | 754 | 731 | 740 | 1,426,000 |
2001/06/20 | 719 | 749 | 719 | 726 | 1,057,000 |
2001/06/19 | 693 | 730 | 693 | 719 | 1,416,000 |
2001/06/18 | 690 | 700 | 680 | 693 | 257,000 |
2001/06/15 | 699 | 703 | 680 | 685 | 659,000 |
2001/06/14 | 685 | 703 | 675 | 703 | 1,017,000 |
2001/06/13 | 693 | 693 | 670 | 675 | 541,000 |
2001/06/12 | 693 | 693 | 670 | 679 | 408,000 |
2001/06/11 | 673 | 695 | 673 | 695 | 286,000 |
2001/06/08 | 691 | 694 | 669 | 674 | 540,000 |
2001/06/07 | 678 | 701 | 675 | 694 | 1,286,000 |
2001/06/06 | 667 | 678 | 655 | 678 | 479,000 |
2001/06/05 | 680 | 680 | 660 | 668 | 299,000 |
2001/06/04 | 657 | 683 | 650 | 675 | 1,325,000 |
2001/06/01 | 651 | 665 | 646 | 658 | 1,241,000 |
2001/05/31 | 665 | 674 | 648 | 656 | 1,697,000 |
2001/05/30 | 646 | 710 | 640 | 675 | 9,561,000 |
2001/05/29 | 525 | 626 | 525 | 626 | 3,499,000 |
2001/05/28 | 531 | 533 | 525 | 526 | 131,000 |
2001/05/25 | 532 | 532 | 525 | 531 | 196,000 |
2001/05/24 | 533 | 537 | 526 | 530 | 171,000 |
2001/05/23 | 531 | 546 | 531 | 538 | 160,000 |
2001/05/22 | 550 | 550 | 542 | 542 | 142,000 |
2001/05/21 | 526 | 543 | 526 | 538 | 107,000 |
2001/05/18 | 545 | 545 | 539 | 543 | 135,000 |
2001/05/17 | 550 | 550 | 546 | 547 | 484,000 |
2001/05/16 | 551 | 560 | 542 | 550 | 126,000 |
2001/05/15 | 530 | 544 | 530 | 541 | 65,000 |
2001/05/14 | 550 | 560 | 545 | 545 | 173,000 |
2001/05/11 | 564 | 564 | 550 | 552 | 62,000 |
2001/05/10 | 564 | 566 | 550 | 564 | 297,000 |
2001/05/09 | 564 | 569 | 564 | 568 | 197,000 |
2001/05/08 | 580 | 580 | 576 | 579 | 775,000 |
2001/05/07 | 574 | 577 | 565 | 574 | 388,000 |
2001/05/02 | 572 | 578 | 570 | 574 | 558,000 |
2001/05/01 | 560 | 568 | 560 | 566 | 126,000 |
2001/04/27 | 565 | 569 | 550 | 558 | 232,000 |
2001/04/26 | 564 | 573 | 564 | 565 | 206,000 |
2001/04/25 | 568 | 577 | 566 | 574 | 396,000 |
2001/04/24 | 550 | 567 | 548 | 567 | 401,000 |
2001/04/23 | 545 | 560 | 540 | 551 | 551,000 |
2001/04/20 | 540 | 540 | 537 | 540 | 292,000 |
2001/04/19 | 540 | 541 | 527 | 538 | 181,000 |
2001/04/18 | 538 | 541 | 536 | 539 | 314,000 |
2001/04/17 | 540 | 541 | 534 | 538 | 298,000 |
2001/04/16 | 523 | 540 | 520 | 534 | 405,000 |
2001/04/13 | 530 | 536 | 524 | 526 | 322,000 |
2001/04/12 | 519 | 530 | 515 | 530 | 655,000 |
2001/04/11 | 517 | 520 | 503 | 513 | 386,000 |
2001/04/10 | 510 | 530 | 510 | 517 | 758,000 |
2001/04/09 | 498 | 514 | 493 | 510 | 1,038,000 |
2001/04/06 | 490 | 498 | 476 | 494 | 363,000 |
2001/04/05 | 473 | 480 | 469 | 475 | 305,000 |
2001/04/04 | 470 | 478 | 464 | 473 | 123,000 |
2001/04/03 | 475 | 476 | 466 | 472 | 106,000 |
2001/04/02 | 463 | 470 | 455 | 455 | 164,000 |
2001/03/30 | 477 | 481 | 470 | 473 | 257,000 |
2001/03/29 | 480 | 491 | 475 | 477 | 283,000 |
2001/03/28 | 505 | 506 | 486 | 487 | 198,000 |
2001/03/27 | 485 | 510 | 483 | 506 | 408,000 |
2001/03/26 | 477 | 491 | 475 | 491 | 188,000 |
2001/03/23 | 475 | 490 | 475 | 477 | 360,000 |
2001/03/22 | 460 | 485 | 453 | 475 | 221,000 |
2001/03/21 | 444 | 451 | 439 | 451 | 236,000 |
2001/03/19 | 436 | 453 | 435 | 444 | 79,000 |
2001/03/16 | 453 | 453 | 435 | 435 | 246,000 |
2001/03/15 | 430 | 453 | 429 | 453 | 194,000 |
2001/03/14 | 447 | 451 | 431 | 431 | 421,000 |
2001/03/13 | 455 | 457 | 446 | 451 | 208,000 |
2001/03/12 | 465 | 465 | 455 | 455 | 228,000 |
2001/03/09 | 454 | 464 | 454 | 460 | 266,000 |
2001/03/08 | 469 | 471 | 455 | 459 | 307,000 |
2001/03/07 | 475 | 475 | 461 | 468 | 131,000 |
2001/03/06 | 475 | 477 | 465 | 471 | 56,000 |
2001/03/05 | 465 | 479 | 464 | 477 | 239,000 |
2001/03/02 | 481 | 483 | 475 | 475 | 324,000 |
2001/03/01 | 480 | 483 | 474 | 480 | 285,000 |
2001/02/28 | 482 | 484 | 475 | 479 | 217,000 |
2001/02/27 | 478 | 490 | 478 | 482 | 321,000 |
2001/02/26 | 463 | 474 | 463 | 470 | 176,000 |
2001/02/23 | 460 | 466 | 460 | 466 | 77,000 |
2001/02/22 | 460 | 460 | 451 | 460 | 141,000 |
2001/02/21 | 460 | 460 | 452 | 455 | 191,000 |
2001/02/20 | 459 | 470 | 458 | 460 | 111,000 |
2001/02/19 | 461 | 462 | 456 | 460 | 76,000 |
2001/02/16 | 470 | 472 | 452 | 452 | 117,000 |
2001/02/15 | 455 | 458 | 449 | 458 | 226,000 |
2001/02/14 | 458 | 458 | 453 | 455 | 72,000 |
2001/02/13 | 460 | 460 | 453 | 455 | 110,000 |
2001/02/09 | 454 | 459 | 450 | 455 | 551,000 |
2001/02/08 | 453 | 456 | 452 | 452 | 70,000 |
2001/02/07 | 459 | 459 | 452 | 452 | 168,000 |
2001/02/06 | 457 | 463 | 457 | 459 | 54,000 |
2001/02/05 | 461 | 463 | 459 | 462 | 95,000 |
2001/02/02 | 460 | 464 | 459 | 461 | 101,000 |
2001/02/01 | 467 | 467 | 460 | 460 | 93,000 |
2001/01/31 | 460 | 470 | 460 | 467 | 138,000 |
2001/01/30 | 461 | 464 | 458 | 459 | 66,000 |
2001/01/29 | 460 | 462 | 457 | 461 | 99,000 |
2001/01/26 | 461 | 461 | 459 | 459 | 110,000 |
2001/01/25 | 460 | 465 | 460 | 461 | 42,000 |
2001/01/24 | 462 | 465 | 460 | 465 | 144,000 |
2001/01/23 | 458 | 460 | 456 | 459 | 177,000 |
2001/01/22 | 465 | 465 | 460 | 461 | 73,000 |
2001/01/19 | 466 | 469 | 460 | 460 | 164,000 |
2001/01/18 | 463 | 474 | 463 | 466 | 145,000 |
2001/01/17 | 470 | 470 | 457 | 459 | 165,000 |
2001/01/16 | 473 | 473 | 465 | 470 | 68,000 |
2001/01/15 | 464 | 471 | 460 | 471 | 158,000 |
2001/01/12 | 474 | 480 | 472 | 474 | 182,000 |
2001/01/11 | 465 | 473 | 460 | 473 | 153,000 |
2001/01/10 | 460 | 465 | 460 | 463 | 87,000 |
2001/01/09 | 465 | 467 | 461 | 465 | 126,000 |
2001/01/05 | 477 | 477 | 467 | 468 | 131,000 |
2001/01/04 | 490 | 490 | 465 | 467 | 117,000 |