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 |
---|---|---|---|---|---|
2011/12/30 | 609 | 615 | 597 | 597 | 509,000 |
2011/12/29 | 601 | 606 | 597 | 604 | 379,000 |
2011/12/28 | 599 | 605 | 595 | 598 | 304,000 |
2011/12/27 | 594 | 602 | 591 | 598 | 416,000 |
2011/12/26 | 596 | 603 | 591 | 593 | 231,000 |
2011/12/22 | 572 | 595 | 572 | 595 | 830,000 |
2011/12/21 | 570 | 573 | 565 | 569 | 244,000 |
2011/12/20 | 563 | 563 | 550 | 561 | 427,000 |
2011/12/19 | 553 | 559 | 551 | 555 | 445,000 |
2011/12/16 | 565 | 565 | 554 | 554 | 361,000 |
2011/12/15 | 560 | 566 | 554 | 560 | 328,000 |
2011/12/14 | 555 | 562 | 554 | 560 | 162,000 |
2011/12/13 | 562 | 562 | 554 | 559 | 310,000 |
2011/12/12 | 562 | 569 | 557 | 562 | 357,000 |
2011/12/09 | 556 | 560 | 552 | 554 | 652,000 |
2011/12/08 | 568 | 568 | 559 | 563 | 425,000 |
2011/12/07 | 561 | 570 | 561 | 570 | 328,000 |
2011/12/06 | 569 | 574 | 560 | 561 | 355,000 |
2011/12/05 | 572 | 573 | 567 | 571 | 203,000 |
2011/12/02 | 561 | 577 | 557 | 572 | 499,000 |
2011/12/01 | 563 | 564 | 555 | 557 | 202,000 |
2011/11/30 | 551 | 555 | 547 | 551 | 234,000 |
2011/11/29 | 546 | 562 | 546 | 559 | 273,000 |
2011/11/28 | 552 | 559 | 546 | 547 | 148,000 |
2011/11/25 | 544 | 556 | 544 | 551 | 208,000 |
2011/11/24 | 550 | 556 | 543 | 545 | 277,000 |
2011/11/22 | 564 | 566 | 556 | 558 | 387,000 |
2011/11/21 | 563 | 570 | 560 | 569 | 255,000 |
2011/11/18 | 570 | 573 | 566 | 568 | 296,000 |
2011/11/17 | 574 | 584 | 572 | 576 | 404,000 |
2011/11/16 | 580 | 584 | 573 | 574 | 198,000 |
2011/11/15 | 575 | 584 | 571 | 582 | 525,000 |
2011/11/14 | 584 | 589 | 577 | 579 | 299,000 |
2011/11/11 | 596 | 599 | 583 | 584 | 435,000 |
2011/11/10 | 594 | 603 | 592 | 593 | 360,000 |
2011/11/09 | 596 | 604 | 591 | 604 | 655,000 |
2011/11/08 | 579 | 591 | 579 | 586 | 427,000 |
2011/11/07 | 579 | 583 | 573 | 578 | 301,000 |
2011/11/04 | 581 | 581 | 570 | 580 | 436,000 |
2011/11/02 | 579 | 585 | 572 | 579 | 308,000 |
2011/11/01 | 588 | 601 | 588 | 592 | 155,000 |
2011/10/31 | 594 | 606 | 591 | 596 | 241,000 |
2011/10/28 | 611 | 613 | 596 | 598 | 558,000 |
2011/10/27 | 590 | 615 | 587 | 601 | 393,000 |
2011/10/26 | 588 | 594 | 579 | 591 | 338,000 |
2011/10/25 | 591 | 608 | 591 | 596 | 530,000 |
2011/10/24 | 592 | 602 | 573 | 595 | 397,000 |
2011/10/21 | 600 | 600 | 590 | 592 | 126,000 |
2011/10/20 | 603 | 605 | 592 | 599 | 201,000 |
2011/10/19 | 605 | 613 | 597 | 603 | 354,000 |
2011/10/18 | 600 | 609 | 596 | 599 | 376,000 |
2011/10/17 | 604 | 606 | 601 | 605 | 258,000 |
2011/10/14 | 601 | 604 | 593 | 596 | 357,000 |
2011/10/13 | 618 | 619 | 607 | 611 | 261,000 |
2011/10/12 | 599 | 618 | 595 | 616 | 543,000 |
2011/10/11 | 604 | 610 | 597 | 601 | 649,000 |
2011/10/07 | 612 | 615 | 600 | 603 | 321,000 |
2011/10/06 | 599 | 613 | 599 | 605 | 410,000 |
2011/10/05 | 612 | 612 | 596 | 598 | 526,000 |
2011/10/04 | 620 | 621 | 604 | 613 | 626,000 |
2011/10/03 | 622 | 627 | 613 | 624 | 540,000 |
2011/09/30 | 633 | 635 | 625 | 634 | 410,000 |
2011/09/29 | 625 | 634 | 619 | 627 | 517,000 |
2011/09/28 | 619 | 637 | 611 | 630 | 541,000 |
2011/09/27 | 596 | 614 | 593 | 609 | 846,000 |
2011/09/26 | 590 | 598 | 584 | 586 | 475,000 |
2011/09/22 | 594 | 596 | 586 | 595 | 315,000 |
2011/09/21 | 599 | 601 | 592 | 597 | 259,000 |
2011/09/20 | 588 | 595 | 587 | 595 | 272,000 |
2011/09/16 | 593 | 605 | 590 | 598 | 655,000 |
2011/09/15 | 589 | 593 | 581 | 586 | 479,000 |
2011/09/14 | 575 | 592 | 575 | 579 | 488,000 |
2011/09/13 | 574 | 587 | 574 | 578 | 476,000 |
2011/09/12 | 564 | 579 | 560 | 568 | 401,000 |
2011/09/09 | 567 | 596 | 567 | 579 | 539,000 |
2011/09/08 | 569 | 581 | 569 | 574 | 270,000 |
2011/09/07 | 566 | 571 | 561 | 568 | 432,000 |
2011/09/06 | 560 | 569 | 557 | 561 | 447,000 |
2011/09/05 | 563 | 565 | 558 | 559 | 176,000 |
2011/09/02 | 554 | 567 | 554 | 563 | 329,000 |
2011/09/01 | 559 | 571 | 555 | 558 | 398,000 |
2011/08/31 | 548 | 557 | 546 | 554 | 348,000 |
2011/08/30 | 555 | 566 | 550 | 553 | 337,000 |
2011/08/29 | 540 | 555 | 537 | 545 | 244,000 |
2011/08/26 | 539 | 546 | 536 | 543 | 284,000 |
2011/08/25 | 547 | 551 | 539 | 539 | 400,000 |
2011/08/24 | 544 | 547 | 531 | 538 | 679,000 |
2011/08/23 | 547 | 552 | 539 | 543 | 562,000 |
2011/08/22 | 548 | 557 | 541 | 546 | 389,000 |
2011/08/19 | 543 | 551 | 542 | 549 | 366,000 |
2011/08/18 | 549 | 554 | 548 | 553 | 208,000 |
2011/08/17 | 547 | 550 | 540 | 547 | 302,000 |
2011/08/16 | 546 | 559 | 543 | 548 | 468,000 |
2011/08/15 | 555 | 555 | 540 | 546 | 409,000 |
2011/08/12 | 560 | 568 | 542 | 545 | 497,000 |
2011/08/11 | 543 | 555 | 542 | 554 | 533,000 |
2011/08/10 | 557 | 562 | 549 | 553 | 579,000 |
2011/08/09 | 540 | 559 | 525 | 546 | 567,000 |
2011/08/08 | 552 | 557 | 546 | 550 | 490,000 |
2011/08/05 | 552 | 565 | 552 | 562 | 355,000 |
2011/08/04 | 583 | 593 | 573 | 582 | 297,000 |
2011/08/03 | 579 | 586 | 576 | 582 | 351,000 |
2011/08/02 | 598 | 600 | 590 | 591 | 348,000 |
2011/08/01 | 593 | 599 | 581 | 598 | 690,000 |
2011/07/29 | 599 | 600 | 588 | 593 | 576,000 |
2011/07/28 | 601 | 605 | 594 | 599 | 473,000 |
2011/07/27 | 603 | 608 | 590 | 608 | 686,000 |
2011/07/26 | 609 | 614 | 605 | 610 | 456,000 |
2011/07/25 | 602 | 611 | 600 | 606 | 555,000 |
2011/07/22 | 609 | 613 | 604 | 607 | 405,000 |
2011/07/21 | 608 | 609 | 601 | 605 | 351,000 |
2011/07/20 | 607 | 613 | 601 | 604 | 466,000 |
2011/07/19 | 598 | 603 | 596 | 598 | 241,000 |
2011/07/15 | 591 | 604 | 591 | 601 | 488,000 |
2011/07/14 | 600 | 600 | 585 | 590 | 1,012,000 |
2011/07/13 | 610 | 614 | 606 | 606 | 792,000 |
2011/07/12 | 611 | 611 | 603 | 609 | 637,000 |
2011/07/11 | 616 | 621 | 613 | 621 | 462,000 |
2011/07/08 | 624 | 626 | 617 | 621 | 563,000 |
2011/07/07 | 616 | 623 | 615 | 623 | 490,000 |
2011/07/06 | 626 | 626 | 613 | 619 | 600,000 |
2011/07/05 | 622 | 628 | 622 | 626 | 723,000 |
2011/07/04 | 603 | 625 | 601 | 623 | 917,000 |
2011/07/01 | 587 | 598 | 586 | 598 | 1,005,000 |
2011/06/30 | 574 | 578 | 571 | 577 | 535,000 |
2011/06/29 | 564 | 573 | 561 | 573 | 711,000 |
2011/06/28 | 553 | 557 | 551 | 554 | 244,000 |
2011/06/27 | 558 | 562 | 548 | 550 | 394,000 |
2011/06/24 | 547 | 560 | 547 | 558 | 410,000 |
2011/06/23 | 545 | 550 | 541 | 546 | 346,000 |
2011/06/22 | 545 | 552 | 541 | 551 | 322,000 |
2011/06/21 | 546 | 547 | 539 | 544 | 419,000 |
2011/06/20 | 529 | 545 | 529 | 541 | 468,000 |
2011/06/17 | 537 | 538 | 524 | 529 | 527,000 |
2011/06/16 | 541 | 545 | 536 | 536 | 400,000 |
2011/06/15 | 560 | 560 | 548 | 550 | 531,000 |
2011/06/14 | 562 | 565 | 554 | 562 | 385,000 |
2011/06/13 | 559 | 559 | 552 | 559 | 287,000 |
2011/06/10 | 559 | 566 | 551 | 559 | 773,000 |
2011/06/09 | 567 | 567 | 555 | 558 | 323,000 |
2011/06/08 | 563 | 568 | 563 | 566 | 289,000 |
2011/06/07 | 562 | 568 | 559 | 566 | 269,000 |
2011/06/06 | 563 | 569 | 558 | 563 | 472,000 |
2011/06/03 | 572 | 576 | 560 | 560 | 397,000 |
2011/06/02 | 564 | 574 | 564 | 572 | 435,000 |
2011/06/01 | 574 | 576 | 566 | 574 | 512,000 |
2011/05/31 | 565 | 580 | 563 | 577 | 372,000 |
2011/05/30 | 567 | 571 | 562 | 568 | 225,000 |
2011/05/27 | 574 | 576 | 565 | 567 | 256,000 |
2011/05/26 | 572 | 580 | 572 | 574 | 328,000 |
2011/05/25 | 568 | 571 | 557 | 564 | 264,000 |
2011/05/24 | 566 | 574 | 565 | 568 | 281,000 |
2011/05/23 | 566 | 573 | 564 | 566 | 244,000 |
2011/05/20 | 583 | 589 | 576 | 576 | 217,000 |
2011/05/19 | 586 | 592 | 579 | 580 | 233,000 |
2011/05/18 | 584 | 586 | 574 | 582 | 346,000 |
2011/05/17 | 583 | 590 | 577 | 584 | 323,000 |
2011/05/16 | 577 | 595 | 575 | 581 | 347,000 |
2011/05/13 | 592 | 593 | 571 | 585 | 525,000 |
2011/05/12 | 598 | 605 | 595 | 597 | 356,000 |
2011/05/11 | 614 | 615 | 602 | 608 | 284,000 |
2011/05/10 | 613 | 613 | 598 | 607 | 342,000 |
2011/05/09 | 614 | 617 | 607 | 611 | 259,000 |
2011/05/06 | 612 | 617 | 610 | 614 | 217,000 |
2011/05/02 | 607 | 620 | 606 | 616 | 322,000 |
2011/04/28 | 599 | 606 | 596 | 606 | 370,000 |
2011/04/27 | 592 | 601 | 589 | 592 | 314,000 |
2011/04/26 | 595 | 598 | 590 | 594 | 262,000 |
2011/04/25 | 600 | 606 | 595 | 595 | 248,000 |
2011/04/22 | 600 | 604 | 592 | 600 | 361,000 |
2011/04/21 | 606 | 607 | 599 | 604 | 314,000 |
2011/04/20 | 606 | 614 | 603 | 605 | 446,000 |
2011/04/19 | 602 | 608 | 599 | 605 | 431,000 |
2011/04/18 | 617 | 619 | 608 | 615 | 236,000 |
2011/04/15 | 624 | 627 | 615 | 617 | 555,000 |
2011/04/14 | 601 | 617 | 599 | 616 | 669,000 |
2011/04/13 | 596 | 603 | 591 | 600 | 347,000 |
2011/04/12 | 600 | 606 | 593 | 595 | 450,000 |
2011/04/11 | 606 | 620 | 605 | 609 | 427,000 |
2011/04/08 | 608 | 619 | 600 | 616 | 442,000 |
2011/04/07 | 612 | 615 | 605 | 608 | 451,000 |
2011/04/06 | 614 | 620 | 602 | 605 | 540,000 |
2011/04/05 | 614 | 614 | 603 | 611 | 476,000 |
2011/04/04 | 611 | 619 | 609 | 614 | 300,000 |
2011/04/01 | 632 | 637 | 617 | 617 | 397,000 |
2011/03/31 | 609 | 629 | 608 | 628 | 686,000 |
2011/03/30 | 609 | 612 | 592 | 612 | 509,000 |
2011/03/29 | 598 | 616 | 593 | 608 | 723,000 |
2011/03/28 | 610 | 610 | 588 | 597 | 510,000 |
2011/03/25 | 597 | 599 | 584 | 594 | 705,000 |
2011/03/24 | 592 | 599 | 581 | 582 | 659,000 |
2011/03/23 | 590 | 595 | 573 | 580 | 537,000 |
2011/03/22 | 589 | 589 | 569 | 585 | 819,000 |
2011/03/18 | 536 | 560 | 536 | 548 | 729,000 |
2011/03/17 | 491 | 542 | 490 | 526 | 868,000 |
2011/03/16 | 496 | 521 | 496 | 519 | 1,221,000 |
2011/03/15 | 560 | 565 | 466 | 488 | 1,008,000 |
2011/03/14 | 571 | 590 | 561 | 566 | 491,000 |
2011/03/11 | 623 | 624 | 609 | 609 | 951,000 |
2011/03/10 | 622 | 636 | 618 | 621 | 793,000 |
2011/03/09 | 614 | 625 | 612 | 623 | 1,046,000 |
2011/03/08 | 617 | 617 | 605 | 606 | 648,000 |
2011/03/07 | 623 | 623 | 610 | 612 | 397,000 |
2011/03/04 | 621 | 625 | 621 | 623 | 430,000 |
2011/03/03 | 608 | 617 | 608 | 613 | 419,000 |
2011/03/02 | 624 | 625 | 614 | 614 | 485,000 |
2011/03/01 | 620 | 633 | 620 | 631 | 516,000 |
2011/02/28 | 619 | 625 | 608 | 622 | 658,000 |
2011/02/25 | 615 | 622 | 613 | 620 | 429,000 |
2011/02/24 | 615 | 622 | 612 | 615 | 738,000 |
2011/02/23 | 625 | 638 | 623 | 624 | 741,000 |
2011/02/22 | 636 | 637 | 627 | 629 | 549,000 |
2011/02/21 | 631 | 641 | 625 | 637 | 594,000 |
2011/02/18 | 634 | 642 | 632 | 633 | 856,000 |
2011/02/17 | 631 | 643 | 631 | 641 | 548,000 |
2011/02/16 | 634 | 639 | 631 | 632 | 511,000 |
2011/02/15 | 641 | 643 | 637 | 637 | 594,000 |
2011/02/14 | 614 | 655 | 611 | 648 | 2,435,000 |
2011/02/10 | 580 | 589 | 577 | 584 | 626,000 |
2011/02/09 | 581 | 590 | 577 | 580 | 645,000 |
2011/02/08 | 580 | 583 | 573 | 575 | 711,000 |
2011/02/07 | 570 | 581 | 570 | 580 | 691,000 |
2011/02/04 | 562 | 573 | 561 | 570 | 347,000 |
2011/02/03 | 562 | 565 | 559 | 562 | 359,000 |
2011/02/02 | 571 | 575 | 567 | 568 | 444,000 |
2011/02/01 | 568 | 573 | 565 | 568 | 475,000 |
2011/01/31 | 560 | 574 | 556 | 570 | 753,000 |
2011/01/28 | 571 | 573 | 562 | 562 | 563,000 |
2011/01/27 | 573 | 576 | 568 | 571 | 730,000 |
2011/01/26 | 572 | 572 | 566 | 567 | 320,000 |
2011/01/25 | 572 | 577 | 561 | 572 | 462,000 |
2011/01/24 | 568 | 571 | 562 | 571 | 250,000 |
2011/01/21 | 583 | 587 | 568 | 570 | 386,000 |
2011/01/20 | 578 | 586 | 575 | 578 | 483,000 |
2011/01/19 | 584 | 585 | 577 | 581 | 278,000 |
2011/01/18 | 580 | 592 | 580 | 584 | 430,000 |
2011/01/17 | 578 | 589 | 577 | 580 | 423,000 |
2011/01/14 | 580 | 582 | 572 | 577 | 483,000 |
2011/01/13 | 578 | 593 | 576 | 581 | 416,000 |
2011/01/12 | 578 | 579 | 574 | 577 | 449,000 |
2011/01/11 | 572 | 577 | 569 | 576 | 606,000 |
2011/01/07 | 568 | 577 | 566 | 572 | 554,000 |
2011/01/06 | 562 | 570 | 562 | 566 | 396,000 |
2011/01/05 | 568 | 572 | 563 | 563 | 297,000 |
2011/01/04 | 559 | 581 | 559 | 568 | 529,000 |