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 |
---|---|---|---|---|---|
2004/12/30 | 954 | 963 | 946 | 960 | 103,000 |
2004/12/29 | 957 | 957 | 945 | 947 | 358,000 |
2004/12/28 | 949 | 955 | 940 | 947 | 309,000 |
2004/12/27 | 960 | 961 | 946 | 949 | 207,000 |
2004/12/24 | 959 | 972 | 957 | 963 | 742,000 |
2004/12/22 | 939 | 941 | 932 | 939 | 256,000 |
2004/12/21 | 939 | 939 | 929 | 930 | 394,000 |
2004/12/20 | 928 | 932 | 925 | 930 | 242,000 |
2004/12/17 | 920 | 937 | 915 | 929 | 572,000 |
2004/12/16 | 918 | 933 | 918 | 930 | 488,000 |
2004/12/15 | 912 | 928 | 912 | 928 | 570,000 |
2004/12/14 | 908 | 913 | 902 | 912 | 499,000 |
2004/12/13 | 901 | 908 | 900 | 901 | 487,000 |
2004/12/10 | 893 | 906 | 885 | 901 | 1,173,000 |
2004/12/09 | 906 | 908 | 873 | 883 | 733,000 |
2004/12/08 | 907 | 907 | 886 | 902 | 772,000 |
2004/12/07 | 881 | 908 | 874 | 892 | 1,247,000 |
2004/12/06 | 896 | 899 | 875 | 881 | 1,393,000 |
2004/12/03 | 901 | 912 | 888 | 899 | 962,000 |
2004/12/02 | 916 | 922 | 898 | 906 | 394,000 |
2004/12/01 | 906 | 916 | 906 | 914 | 502,000 |
2004/11/30 | 940 | 940 | 925 | 935 | 330,000 |
2004/11/29 | 931 | 950 | 930 | 935 | 404,000 |
2004/11/26 | 935 | 936 | 922 | 927 | 335,000 |
2004/11/25 | 933 | 938 | 912 | 934 | 1,032,000 |
2004/11/24 | 919 | 928 | 910 | 916 | 453,000 |
2004/11/22 | 922 | 923 | 892 | 910 | 736,000 |
2004/11/19 | 929 | 954 | 922 | 928 | 828,000 |
2004/11/18 | 926 | 950 | 914 | 915 | 1,035,000 |
2004/11/17 | 936 | 943 | 923 | 933 | 811,000 |
2004/11/16 | 955 | 966 | 944 | 944 | 666,000 |
2004/11/15 | 940 | 962 | 940 | 956 | 417,000 |
2004/11/12 | 939 | 947 | 920 | 945 | 643,000 |
2004/11/11 | 963 | 963 | 943 | 948 | 301,000 |
2004/11/10 | 967 | 969 | 954 | 960 | 369,000 |
2004/11/09 | 956 | 966 | 955 | 957 | 384,000 |
2004/11/08 | 952 | 967 | 946 | 957 | 705,000 |
2004/11/05 | 952 | 964 | 946 | 950 | 954,000 |
2004/11/04 | 975 | 977 | 956 | 959 | 918,000 |
2004/11/02 | 970 | 980 | 965 | 975 | 437,000 |
2004/11/01 | 953 | 963 | 952 | 960 | 261,000 |
2004/10/29 | 975 | 975 | 957 | 960 | 435,000 |
2004/10/28 | 957 | 975 | 950 | 972 | 989,000 |
2004/10/27 | 952 | 973 | 942 | 947 | 1,503,000 |
2004/10/26 | 960 | 972 | 955 | 956 | 523,000 |
2004/10/25 | 958 | 978 | 958 | 970 | 552,000 |
2004/10/22 | 993 | 993 | 978 | 988 | 713,000 |
2004/10/21 | 1,007 | 1,020 | 988 | 993 | 683,000 |
2004/10/20 | 1,028 | 1,028 | 1,004 | 1,016 | 984,000 |
2004/10/19 | 1,035 | 1,035 | 1,026 | 1,027 | 857,000 |
2004/10/18 | 1,005 | 1,030 | 1,001 | 1,022 | 815,000 |
2004/10/15 | 1,000 | 1,018 | 992 | 1,015 | 857,000 |
2004/10/14 | 1,028 | 1,028 | 1,006 | 1,020 | 846,000 |
2004/10/13 | 1,025 | 1,032 | 1,021 | 1,029 | 1,108,000 |
2004/10/12 | 1,041 | 1,041 | 1,021 | 1,026 | 882,000 |
2004/10/08 | 1,054 | 1,059 | 1,028 | 1,040 | 2,045,000 |
2004/10/07 | 1,035 | 1,083 | 1,030 | 1,074 | 2,809,000 |
2004/10/06 | 991 | 1,026 | 988 | 1,026 | 627,000 |
2004/10/05 | 995 | 1,020 | 995 | 1,002 | 431,000 |
2004/10/04 | 1,006 | 1,018 | 1,003 | 1,010 | 771,000 |
2004/10/01 | 982 | 999 | 982 | 996 | 397,000 |
2004/09/30 | 991 | 994 | 977 | 985 | 357,000 |
2004/09/29 | 991 | 991 | 967 | 971 | 541,000 |
2004/09/28 | 973 | 985 | 962 | 974 | 635,000 |
2004/09/27 | 979 | 985 | 973 | 983 | 663,000 |
2004/09/24 | 970 | 979 | 965 | 969 | 832,000 |
2004/09/22 | 974 | 988 | 969 | 978 | 683,000 |
2004/09/21 | 972 | 984 | 972 | 978 | 726,000 |
2004/09/17 | 996 | 996 | 983 | 992 | 574,000 |
2004/09/16 | 996 | 999 | 980 | 991 | 1,026,000 |
2004/09/15 | 985 | 993 | 980 | 986 | 553,000 |
2004/09/14 | 1,004 | 1,006 | 985 | 993 | 833,000 |
2004/09/13 | 985 | 1,005 | 984 | 998 | 1,040,000 |
2004/09/10 | 965 | 981 | 955 | 971 | 1,268,000 |
2004/09/09 | 986 | 1,000 | 980 | 982 | 496,000 |
2004/09/08 | 999 | 1,016 | 996 | 1,006 | 547,000 |
2004/09/07 | 1,003 | 1,009 | 990 | 992 | 716,000 |
2004/09/06 | 1,017 | 1,021 | 990 | 1,002 | 479,000 |
2004/09/03 | 1,019 | 1,023 | 1,003 | 1,011 | 459,000 |
2004/09/02 | 1,023 | 1,032 | 1,002 | 1,014 | 835,000 |
2004/09/01 | 1,026 | 1,040 | 1,018 | 1,032 | 471,000 |
2004/08/31 | 1,020 | 1,043 | 1,013 | 1,033 | 688,000 |
2004/08/30 | 1,023 | 1,034 | 1,020 | 1,027 | 340,000 |
2004/08/27 | 1,036 | 1,036 | 1,005 | 1,023 | 734,000 |
2004/08/26 | 1,018 | 1,036 | 1,009 | 1,016 | 480,000 |
2004/08/25 | 1,008 | 1,023 | 998 | 1,013 | 956,000 |
2004/08/24 | 1,013 | 1,020 | 991 | 998 | 917,000 |
2004/08/23 | 1,026 | 1,026 | 1,001 | 1,012 | 2,166,000 |
2004/08/20 | 970 | 987 | 965 | 986 | 1,136,000 |
2004/08/19 | 963 | 1,001 | 956 | 979 | 1,805,000 |
2004/08/18 | 980 | 980 | 939 | 967 | 1,970,000 |
2004/08/17 | 1,006 | 1,010 | 965 | 980 | 718,000 |
2004/08/16 | 966 | 998 | 945 | 998 | 1,983,000 |
2004/08/13 | 1,038 | 1,038 | 1,002 | 1,006 | 944,000 |
2004/08/12 | 1,038 | 1,042 | 1,030 | 1,038 | 531,000 |
2004/08/11 | 1,020 | 1,049 | 1,011 | 1,037 | 621,000 |
2004/08/10 | 1,000 | 1,033 | 998 | 1,015 | 1,834,000 |
2004/08/09 | 1,020 | 1,020 | 1,003 | 1,015 | 749,000 |
2004/08/06 | 1,036 | 1,055 | 1,014 | 1,040 | 1,173,000 |
2004/08/05 | 1,053 | 1,063 | 1,042 | 1,056 | 530,000 |
2004/08/04 | 1,062 | 1,076 | 1,031 | 1,061 | 939,000 |
2004/08/03 | 1,101 | 1,102 | 1,067 | 1,082 | 544,000 |
2004/08/02 | 1,090 | 1,109 | 1,080 | 1,095 | 769,000 |
2004/07/30 | 1,042 | 1,078 | 1,042 | 1,070 | 946,000 |
2004/07/29 | 1,070 | 1,080 | 1,056 | 1,062 | 610,000 |
2004/07/28 | 1,100 | 1,100 | 1,081 | 1,087 | 710,000 |
2004/07/27 | 1,088 | 1,093 | 1,065 | 1,072 | 502,000 |
2004/07/26 | 1,093 | 1,093 | 1,075 | 1,078 | 1,202,000 |
2004/07/23 | 1,110 | 1,119 | 1,068 | 1,086 | 1,945,000 |
2004/07/22 | 1,131 | 1,135 | 1,117 | 1,130 | 1,729,000 |
2004/07/21 | 1,173 | 1,173 | 1,134 | 1,134 | 1,542,000 |
2004/07/20 | 1,151 | 1,193 | 1,129 | 1,177 | 1,557,000 |
2004/07/16 | 1,117 | 1,179 | 1,109 | 1,171 | 1,847,000 |
2004/07/15 | 1,103 | 1,130 | 1,095 | 1,104 | 615,000 |
2004/07/14 | 1,135 | 1,161 | 1,097 | 1,101 | 999,000 |
2004/07/13 | 1,137 | 1,152 | 1,137 | 1,144 | 1,040,000 |
2004/07/12 | 1,142 | 1,175 | 1,130 | 1,155 | 945,000 |
2004/07/09 | 1,153 | 1,168 | 1,143 | 1,150 | 1,432,000 |
2004/07/08 | 1,125 | 1,160 | 1,125 | 1,152 | 1,418,000 |
2004/07/07 | 1,120 | 1,133 | 1,100 | 1,120 | 1,575,000 |
2004/07/06 | 1,076 | 1,130 | 1,076 | 1,106 | 797,000 |
2004/07/05 | 1,096 | 1,107 | 1,069 | 1,082 | 1,040,000 |
2004/07/02 | 1,131 | 1,140 | 1,125 | 1,136 | 808,000 |
2004/07/01 | 1,146 | 1,148 | 1,120 | 1,131 | 806,000 |
2004/06/30 | 1,102 | 1,134 | 1,102 | 1,127 | 824,000 |
2004/06/29 | 1,100 | 1,130 | 1,087 | 1,122 | 808,000 |
2004/06/28 | 1,076 | 1,096 | 1,069 | 1,096 | 493,000 |
2004/06/25 | 1,063 | 1,075 | 1,051 | 1,075 | 715,000 |
2004/06/24 | 1,071 | 1,084 | 1,064 | 1,070 | 648,000 |
2004/06/23 | 1,090 | 1,094 | 1,081 | 1,085 | 946,000 |
2004/06/22 | 1,050 | 1,077 | 1,049 | 1,072 | 977,000 |
2004/06/21 | 1,042 | 1,068 | 1,042 | 1,049 | 367,000 |
2004/06/18 | 1,048 | 1,048 | 1,002 | 1,041 | 794,000 |
2004/06/17 | 1,058 | 1,078 | 1,025 | 1,048 | 1,733,000 |
2004/06/16 | 1,080 | 1,099 | 1,050 | 1,098 | 1,810,000 |
2004/06/15 | 1,044 | 1,050 | 1,025 | 1,045 | 543,000 |
2004/06/14 | 1,073 | 1,073 | 1,039 | 1,044 | 321,000 |
2004/06/11 | 1,072 | 1,072 | 1,040 | 1,049 | 1,263,000 |
2004/06/10 | 1,017 | 1,054 | 1,017 | 1,040 | 691,000 |
2004/06/09 | 1,027 | 1,040 | 1,015 | 1,037 | 335,000 |
2004/06/08 | 1,023 | 1,031 | 1,017 | 1,027 | 360,000 |
2004/06/07 | 1,001 | 1,035 | 999 | 1,031 | 706,000 |
2004/06/04 | 1,010 | 1,011 | 992 | 1,004 | 885,000 |
2004/06/03 | 1,027 | 1,037 | 992 | 1,010 | 1,095,000 |
2004/06/02 | 1,047 | 1,047 | 1,003 | 1,026 | 1,250,000 |
2004/06/01 | 1,050 | 1,061 | 1,045 | 1,048 | 685,000 |
2004/05/31 | 1,050 | 1,066 | 1,042 | 1,065 | 740,000 |
2004/05/28 | 1,050 | 1,070 | 1,036 | 1,050 | 953,000 |
2004/05/27 | 1,015 | 1,054 | 1,002 | 1,035 | 1,465,000 |
2004/05/26 | 1,000 | 1,015 | 998 | 1,015 | 759,000 |
2004/05/25 | 1,004 | 1,004 | 992 | 1,000 | 891,000 |
2004/05/24 | 1,003 | 1,025 | 1,002 | 1,008 | 1,114,000 |
2004/05/21 | 983 | 1,014 | 983 | 1,005 | 698,000 |
2004/05/20 | 985 | 1,040 | 970 | 993 | 1,095,000 |
2004/05/19 | 980 | 1,004 | 976 | 983 | 1,307,000 |
2004/05/18 | 1,003 | 1,010 | 981 | 987 | 751,000 |
2004/05/17 | 993 | 1,028 | 954 | 971 | 782,000 |
2004/05/14 | 1,003 | 1,003 | 964 | 983 | 1,315,000 |
2004/05/13 | 1,008 | 1,013 | 990 | 1,002 | 659,000 |
2004/05/12 | 1,005 | 1,023 | 981 | 1,021 | 1,263,000 |
2004/05/11 | 999 | 1,035 | 976 | 1,025 | 1,476,000 |
2004/05/10 | 1,089 | 1,092 | 990 | 994 | 1,199,000 |
2004/05/07 | 1,079 | 1,079 | 1,034 | 1,046 | 1,429,000 |
2004/05/06 | 1,111 | 1,111 | 1,079 | 1,079 | 546,000 |
2004/04/30 | 1,100 | 1,100 | 1,062 | 1,091 | 1,103,000 |
2004/04/28 | 1,099 | 1,140 | 1,096 | 1,140 | 2,111,000 |
2004/04/27 | 1,078 | 1,086 | 1,068 | 1,086 | 635,000 |
2004/04/26 | 1,048 | 1,068 | 1,048 | 1,062 | 819,000 |
2004/04/23 | 1,066 | 1,067 | 1,037 | 1,044 | 408,000 |
2004/04/22 | 1,053 | 1,100 | 1,044 | 1,046 | 688,000 |
2004/04/21 | 1,056 | 1,056 | 1,032 | 1,033 | 491,000 |
2004/04/20 | 1,040 | 1,064 | 1,010 | 1,026 | 1,210,000 |
2004/04/19 | 1,084 | 1,086 | 1,038 | 1,040 | 659,000 |
2004/04/16 | 1,070 | 1,091 | 1,050 | 1,070 | 888,000 |
2004/04/15 | 1,109 | 1,109 | 1,052 | 1,079 | 800,000 |
2004/04/14 | 1,100 | 1,106 | 1,091 | 1,100 | 630,000 |
2004/04/13 | 1,084 | 1,116 | 1,080 | 1,112 | 557,000 |
2004/04/12 | 1,064 | 1,091 | 1,064 | 1,084 | 225,000 |
2004/04/09 | 1,096 | 1,107 | 1,084 | 1,084 | 216,000 |
2004/04/08 | 1,100 | 1,100 | 1,079 | 1,099 | 1,066,000 |
2004/04/07 | 1,117 | 1,140 | 1,110 | 1,110 | 606,000 |
2004/04/06 | 1,126 | 1,135 | 1,104 | 1,134 | 991,000 |
2004/04/05 | 1,121 | 1,140 | 1,103 | 1,106 | 985,000 |
2004/04/02 | 1,123 | 1,168 | 1,087 | 1,116 | 1,694,000 |
2004/04/01 | 1,121 | 1,189 | 1,109 | 1,136 | 2,063,000 |
2004/03/31 | 1,049 | 1,069 | 1,026 | 1,069 | 880,000 |
2004/03/30 | 1,044 | 1,050 | 1,033 | 1,050 | 1,074,000 |
2004/03/29 | 1,063 | 1,067 | 1,005 | 1,024 | 2,588,000 |
2004/03/26 | 1,070 | 1,136 | 1,065 | 1,123 | 2,862,000 |
2004/03/25 | 1,065 | 1,070 | 1,052 | 1,070 | 2,056,000 |
2004/03/24 | 1,022 | 1,056 | 1,001 | 1,025 | 1,853,000 |
2004/03/23 | 960 | 974 | 953 | 972 | 1,341,000 |
2004/03/22 | 949 | 975 | 945 | 970 | 2,613,000 |
2004/03/19 | 990 | 990 | 937 | 942 | 2,892,000 |
2004/03/18 | 990 | 1,037 | 985 | 989 | 1,951,000 |
2004/03/17 | 950 | 985 | 948 | 970 | 1,147,000 |
2004/03/16 | 942 | 955 | 940 | 945 | 772,000 |
2004/03/15 | 955 | 955 | 938 | 938 | 352,000 |
2004/03/12 | 947 | 947 | 932 | 941 | 963,000 |
2004/03/11 | 943 | 951 | 937 | 946 | 823,000 |
2004/03/10 | 928 | 945 | 928 | 942 | 615,000 |
2004/03/09 | 942 | 962 | 942 | 945 | 668,000 |
2004/03/08 | 949 | 950 | 930 | 938 | 431,000 |
2004/03/05 | 950 | 950 | 937 | 949 | 215,000 |
2004/03/04 | 956 | 957 | 949 | 954 | 309,000 |
2004/03/03 | 960 | 960 | 952 | 956 | 679,000 |
2004/03/02 | 960 | 960 | 946 | 955 | 669,000 |
2004/03/01 | 956 | 971 | 952 | 956 | 891,000 |
2004/02/27 | 921 | 954 | 921 | 946 | 1,150,000 |
2004/02/26 | 917 | 932 | 917 | 930 | 333,000 |
2004/02/25 | 911 | 930 | 911 | 926 | 344,000 |
2004/02/24 | 924 | 924 | 918 | 919 | 166,000 |
2004/02/23 | 912 | 924 | 910 | 921 | 154,000 |
2004/02/20 | 924 | 927 | 905 | 922 | 256,000 |
2004/02/19 | 922 | 933 | 921 | 924 | 627,000 |
2004/02/18 | 906 | 916 | 906 | 912 | 214,000 |
2004/02/17 | 927 | 927 | 911 | 916 | 169,000 |
2004/02/16 | 911 | 923 | 903 | 918 | 287,000 |
2004/02/13 | 912 | 914 | 901 | 911 | 383,000 |
2004/02/12 | 911 | 921 | 903 | 912 | 388,000 |
2004/02/10 | 912 | 920 | 901 | 909 | 572,000 |
2004/02/09 | 925 | 931 | 915 | 918 | 453,000 |
2004/02/06 | 923 | 942 | 917 | 925 | 416,000 |
2004/02/05 | 914 | 921 | 914 | 921 | 260,000 |
2004/02/04 | 939 | 939 | 921 | 924 | 345,000 |
2004/02/03 | 916 | 930 | 916 | 930 | 561,000 |
2004/02/02 | 925 | 949 | 917 | 926 | 715,000 |
2004/01/30 | 924 | 928 | 913 | 924 | 330,000 |
2004/01/29 | 920 | 925 | 914 | 922 | 541,000 |
2004/01/28 | 920 | 920 | 912 | 920 | 331,000 |
2004/01/27 | 913 | 919 | 909 | 916 | 505,000 |
2004/01/26 | 913 | 917 | 904 | 915 | 304,000 |
2004/01/23 | 914 | 917 | 907 | 912 | 306,000 |
2004/01/22 | 910 | 910 | 901 | 904 | 308,000 |
2004/01/21 | 910 | 913 | 900 | 909 | 559,000 |
2004/01/20 | 898 | 911 | 895 | 910 | 674,000 |
2004/01/19 | 901 | 901 | 884 | 896 | 774,000 |
2004/01/16 | 900 | 908 | 899 | 900 | 411,000 |
2004/01/15 | 909 | 913 | 899 | 904 | 235,000 |
2004/01/14 | 908 | 911 | 903 | 908 | 345,000 |
2004/01/13 | 912 | 912 | 905 | 908 | 403,000 |
2004/01/09 | 901 | 906 | 895 | 906 | 565,000 |
2004/01/08 | 891 | 902 | 891 | 900 | 568,000 |
2004/01/07 | 901 | 901 | 892 | 901 | 804,000 |
2004/01/06 | 902 | 909 | 899 | 900 | 775,000 |
2004/01/05 | 906 | 906 | 898 | 899 | 372,000 |