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 |
---|---|---|---|---|---|
1998/12/30 | 640 | 654 | 638 | 646 | 62,000 |
1998/12/29 | 653 | 653 | 639 | 648 | 24,000 |
1998/12/28 | 650 | 650 | 636 | 648 | 33,000 |
1998/12/25 | 635 | 641 | 635 | 641 | 67,000 |
1998/12/24 | 640 | 641 | 635 | 635 | 36,000 |
1998/12/22 | 643 | 643 | 639 | 640 | 107,000 |
1998/12/21 | 650 | 650 | 641 | 650 | 188,000 |
1998/12/18 | 653 | 653 | 648 | 650 | 75,000 |
1998/12/17 | 654 | 655 | 642 | 643 | 75,000 |
1998/12/16 | 662 | 663 | 657 | 658 | 109,000 |
1998/12/15 | 679 | 679 | 669 | 672 | 105,000 |
1998/12/14 | 685 | 689 | 676 | 689 | 211,000 |
1998/12/11 | 700 | 700 | 685 | 690 | 317,000 |
1998/12/10 | 710 | 710 | 690 | 700 | 66,000 |
1998/12/09 | 695 | 695 | 685 | 693 | 41,000 |
1998/12/08 | 698 | 700 | 690 | 695 | 62,000 |
1998/12/07 | 700 | 700 | 695 | 698 | 59,000 |
1998/12/04 | 700 | 711 | 696 | 710 | 29,000 |
1998/12/03 | 713 | 713 | 703 | 713 | 117,000 |
1998/12/02 | 699 | 714 | 699 | 714 | 84,000 |
1998/12/01 | 688 | 698 | 686 | 698 | 97,000 |
1998/11/30 | 692 | 697 | 685 | 685 | 98,000 |
1998/11/27 | 688 | 690 | 683 | 687 | 168,000 |
1998/11/26 | 694 | 694 | 684 | 684 | 49,000 |
1998/11/25 | 703 | 703 | 683 | 694 | 90,000 |
1998/11/24 | 695 | 701 | 690 | 693 | 93,000 |
1998/11/20 | 682 | 690 | 680 | 685 | 91,000 |
1998/11/19 | 670 | 683 | 663 | 680 | 71,000 |
1998/11/18 | 666 | 670 | 660 | 660 | 101,000 |
1998/11/17 | 658 | 663 | 658 | 662 | 32,000 |
1998/11/16 | 665 | 678 | 665 | 678 | 72,000 |
1998/11/13 | 665 | 671 | 663 | 670 | 80,000 |
1998/11/12 | 665 | 665 | 660 | 660 | 62,000 |
1998/11/11 | 661 | 661 | 655 | 660 | 56,000 |
1998/11/10 | 675 | 675 | 660 | 660 | 36,000 |
1998/11/09 | 687 | 687 | 663 | 665 | 75,000 |
1998/11/06 | 702 | 702 | 687 | 687 | 257,000 |
1998/11/05 | 725 | 725 | 702 | 710 | 143,000 |
1998/11/04 | 702 | 717 | 702 | 717 | 67,000 |
1998/11/02 | 680 | 695 | 672 | 685 | 19,000 |
1998/10/30 | 693 | 695 | 680 | 680 | 34,000 |
1998/10/29 | 665 | 679 | 665 | 679 | 86,000 |
1998/10/28 | 675 | 685 | 663 | 663 | 134,000 |
1998/10/27 | 695 | 715 | 659 | 665 | 64,000 |
1998/10/26 | 738 | 738 | 716 | 717 | 44,000 |
1998/10/23 | 732 | 760 | 732 | 753 | 343,000 |
1998/10/22 | 694 | 720 | 694 | 720 | 203,000 |
1998/10/21 | 660 | 684 | 660 | 684 | 188,000 |
1998/10/20 | 646 | 660 | 640 | 660 | 69,000 |
1998/10/19 | 639 | 659 | 639 | 647 | 103,000 |
1998/10/16 | 649 | 655 | 637 | 639 | 83,000 |
1998/10/15 | 653 | 653 | 636 | 636 | 88,000 |
1998/10/14 | 678 | 678 | 653 | 653 | 243,000 |
1998/10/13 | 692 | 698 | 687 | 690 | 157,000 |
1998/10/12 | 667 | 692 | 667 | 692 | 236,000 |
1998/10/09 | 650 | 666 | 650 | 666 | 206,000 |
1998/10/08 | 663 | 667 | 660 | 666 | 188,000 |
1998/10/07 | 652 | 664 | 652 | 663 | 179,000 |
1998/10/06 | 650 | 652 | 650 | 652 | 85,000 |
1998/10/05 | 661 | 663 | 650 | 651 | 84,000 |
1998/10/02 | 675 | 680 | 675 | 675 | 167,000 |
1998/10/01 | 674 | 687 | 660 | 675 | 256,000 |
1998/09/30 | 676 | 692 | 675 | 691 | 176,000 |
1998/09/29 | 684 | 684 | 674 | 682 | 118,000 |
1998/09/28 | 683 | 699 | 683 | 694 | 61,000 |
1998/09/25 | 690 | 696 | 681 | 693 | 83,000 |
1998/09/24 | 679 | 698 | 679 | 689 | 134,000 |
1998/09/22 | 675 | 679 | 675 | 677 | 40,000 |
1998/09/21 | 680 | 682 | 675 | 675 | 71,000 |
1998/09/18 | 653 | 675 | 653 | 670 | 118,000 |
1998/09/17 | 655 | 660 | 652 | 652 | 48,000 |
1998/09/16 | 664 | 665 | 650 | 665 | 158,000 |
1998/09/14 | 641 | 647 | 640 | 645 | 298,000 |
1998/09/11 | 650 | 660 | 640 | 651 | 289,000 |
1998/09/10 | 675 | 675 | 660 | 660 | 169,000 |
1998/09/09 | 680 | 681 | 679 | 679 | 172,000 |
1998/09/08 | 700 | 700 | 680 | 689 | 268,000 |
1998/09/07 | 675 | 720 | 675 | 716 | 235,000 |
1998/09/04 | 670 | 680 | 670 | 675 | 193,000 |
1998/09/03 | 694 | 695 | 690 | 690 | 33,000 |
1998/09/02 | 694 | 705 | 694 | 704 | 77,000 |
1998/09/01 | 680 | 693 | 680 | 693 | 56,000 |
1998/08/31 | 690 | 710 | 681 | 710 | 93,000 |
1998/08/28 | 680 | 700 | 680 | 684 | 71,000 |
1998/08/27 | 708 | 708 | 688 | 706 | 133,000 |
1998/08/26 | 710 | 710 | 686 | 688 | 160,000 |
1998/08/25 | 719 | 719 | 710 | 710 | 88,000 |
1998/08/24 | 735 | 736 | 718 | 719 | 98,000 |
1998/08/21 | 741 | 741 | 736 | 738 | 58,000 |
1998/08/20 | 740 | 746 | 740 | 740 | 130,000 |
1998/08/19 | 736 | 745 | 736 | 740 | 113,000 |
1998/08/18 | 746 | 746 | 737 | 740 | 88,000 |
1998/08/17 | 745 | 745 | 736 | 736 | 136,000 |
1998/08/14 | 739 | 750 | 739 | 742 | 157,000 |
1998/08/13 | 736 | 745 | 735 | 738 | 59,000 |
1998/08/12 | 736 | 741 | 735 | 735 | 10,000 |
1998/08/11 | 741 | 741 | 737 | 737 | 49,000 |
1998/08/10 | 750 | 750 | 740 | 740 | 322,000 |
1998/08/07 | 762 | 765 | 761 | 765 | 104,000 |
1998/08/06 | 760 | 770 | 752 | 764 | 61,000 |
1998/08/05 | 750 | 762 | 750 | 751 | 126,000 |
1998/08/04 | 750 | 756 | 750 | 752 | 47,000 |
1998/08/03 | 750 | 756 | 746 | 746 | 281,000 |
1998/07/31 | 772 | 772 | 747 | 751 | 199,000 |
1998/07/30 | 776 | 776 | 770 | 775 | 112,000 |
1998/07/29 | 766 | 776 | 766 | 770 | 66,000 |
1998/07/28 | 766 | 780 | 765 | 765 | 163,000 |
1998/07/27 | 780 | 783 | 760 | 766 | 221,000 |
1998/07/24 | 820 | 820 | 811 | 817 | 58,000 |
1998/07/23 | 825 | 825 | 822 | 822 | 86,000 |
1998/07/22 | 825 | 836 | 825 | 835 | 130,000 |
1998/07/21 | 839 | 845 | 839 | 841 | 257,000 |
1998/07/17 | 824 | 830 | 820 | 830 | 150,000 |
1998/07/16 | 811 | 823 | 811 | 820 | 379,000 |
1998/07/15 | 803 | 813 | 803 | 810 | 406,000 |
1998/07/14 | 795 | 803 | 795 | 800 | 415,000 |
1998/07/13 | 780 | 791 | 780 | 791 | 75,000 |
1998/07/10 | 803 | 803 | 794 | 794 | 199,000 |
1998/07/09 | 779 | 784 | 779 | 784 | 9,000 |
1998/07/08 | 790 | 794 | 790 | 794 | 38,000 |
1998/07/07 | 790 | 795 | 785 | 795 | 33,000 |
1998/07/06 | 769 | 790 | 769 | 780 | 224,000 |
1998/07/03 | 775 | 785 | 770 | 785 | 463,000 |
1998/07/02 | 797 | 807 | 794 | 806 | 456,000 |
1998/07/01 | 770 | 780 | 762 | 780 | 202,000 |
1998/06/30 | 762 | 770 | 759 | 770 | 186,000 |
1998/06/29 | 749 | 762 | 749 | 762 | 17,000 |
1998/06/26 | 756 | 756 | 746 | 750 | 150,000 |
1998/06/25 | 765 | 765 | 756 | 762 | 58,000 |
1998/06/24 | 752 | 765 | 752 | 765 | 183,000 |
1998/06/23 | 765 | 765 | 754 | 754 | 125,000 |
1998/06/22 | 760 | 765 | 758 | 760 | 83,000 |
1998/06/19 | 761 | 761 | 757 | 761 | 258,000 |
1998/06/18 | 750 | 765 | 750 | 761 | 496,000 |
1998/06/17 | 742 | 742 | 739 | 740 | 337,000 |
1998/06/16 | 720 | 735 | 718 | 725 | 189,000 |
1998/06/15 | 715 | 729 | 715 | 725 | 143,000 |
1998/06/12 | 743 | 743 | 719 | 719 | 516,000 |
1998/06/11 | 709 | 724 | 709 | 723 | 148,000 |
1998/06/10 | 706 | 710 | 706 | 709 | 56,000 |
1998/06/09 | 700 | 706 | 700 | 706 | 61,000 |
1998/06/08 | 702 | 709 | 700 | 700 | 82,000 |
1998/06/05 | 700 | 708 | 700 | 702 | 74,000 |
1998/06/04 | 709 | 709 | 704 | 704 | 63,000 |
1998/06/03 | 700 | 700 | 699 | 699 | 87,000 |
1998/06/02 | 688 | 700 | 688 | 700 | 134,000 |
1998/06/01 | 685 | 692 | 681 | 689 | 200,000 |
1998/05/29 | 690 | 695 | 688 | 692 | 223,000 |
1998/05/28 | 700 | 705 | 690 | 690 | 114,000 |
1998/05/27 | 690 | 698 | 680 | 680 | 185,000 |
1998/05/26 | 690 | 695 | 690 | 693 | 120,000 |
1998/05/25 | 690 | 692 | 687 | 691 | 28,000 |
1998/05/22 | 698 | 698 | 687 | 687 | 184,000 |
1998/05/21 | 685 | 700 | 685 | 688 | 199,000 |
1998/05/20 | 690 | 693 | 676 | 685 | 234,000 |
1998/05/19 | 691 | 695 | 684 | 686 | 420,000 |
1998/05/18 | 695 | 695 | 687 | 689 | 253,000 |
1998/05/15 | 699 | 699 | 693 | 699 | 291,000 |
1998/05/14 | 700 | 704 | 698 | 702 | 129,000 |
1998/05/13 | 725 | 725 | 690 | 705 | 437,000 |
1998/05/12 | 740 | 747 | 725 | 725 | 304,000 |
1998/05/11 | 747 | 749 | 744 | 747 | 173,000 |
1998/05/08 | 753 | 753 | 745 | 747 | 171,000 |
1998/05/07 | 759 | 759 | 753 | 759 | 62,000 |
1998/05/06 | 751 | 763 | 750 | 760 | 271,000 |
1998/05/01 | 763 | 763 | 750 | 751 | 152,000 |
1998/04/30 | 765 | 768 | 750 | 763 | 102,000 |
1998/04/28 | 787 | 787 | 765 | 765 | 261,000 |
1998/04/27 | 777 | 787 | 775 | 781 | 45,000 |
1998/04/24 | 789 | 790 | 780 | 787 | 92,000 |
1998/04/23 | 795 | 795 | 780 | 780 | 35,000 |
1998/04/22 | 799 | 799 | 782 | 788 | 183,000 |
1998/04/21 | 789 | 793 | 785 | 789 | 76,000 |
1998/04/20 | 790 | 794 | 790 | 790 | 134,000 |
1998/04/17 | 800 | 800 | 790 | 790 | 83,000 |
1998/04/16 | 796 | 797 | 785 | 795 | 113,000 |
1998/04/15 | 786 | 789 | 785 | 785 | 185,000 |
1998/04/14 | 805 | 805 | 783 | 783 | 48,000 |
1998/04/13 | 812 | 812 | 808 | 808 | 26,000 |
1998/04/10 | 802 | 813 | 802 | 802 | 32,000 |
1998/04/09 | 805 | 805 | 798 | 805 | 48,000 |
1998/04/08 | 780 | 805 | 780 | 805 | 226,000 |
1998/04/07 | 783 | 790 | 778 | 783 | 353,000 |
1998/04/06 | 795 | 800 | 790 | 795 | 150,000 |
1998/04/03 | 814 | 817 | 811 | 813 | 327,000 |
1998/04/02 | 825 | 826 | 791 | 813 | 426,000 |
1998/04/01 | 872 | 873 | 835 | 838 | 448,000 |
1998/03/31 | 880 | 887 | 860 | 887 | 420,000 |
1998/03/30 | 875 | 880 | 865 | 870 | 600,000 |
1998/03/27 | 873 | 873 | 866 | 870 | 148,000 |
1998/03/26 | 850 | 875 | 850 | 870 | 280,000 |
1998/03/25 | 868 | 875 | 858 | 858 | 363,000 |
1998/03/24 | 855 | 861 | 855 | 858 | 246,000 |
1998/03/23 | 849 | 855 | 848 | 855 | 209,000 |
1998/03/20 | 844 | 845 | 825 | 845 | 141,000 |
1998/03/19 | 838 | 849 | 838 | 849 | 263,000 |
1998/03/18 | 849 | 855 | 834 | 836 | 257,000 |
1998/03/17 | 834 | 841 | 830 | 841 | 140,000 |
1998/03/16 | 831 | 842 | 829 | 834 | 203,000 |
1998/03/13 | 805 | 829 | 805 | 821 | 179,000 |
1998/03/12 | 809 | 810 | 803 | 805 | 105,000 |
1998/03/11 | 809 | 829 | 807 | 810 | 550,000 |
1998/03/10 | 794 | 800 | 793 | 799 | 160,000 |
1998/03/09 | 790 | 800 | 785 | 793 | 196,000 |
1998/03/06 | 778 | 794 | 770 | 784 | 161,000 |
1998/03/05 | 775 | 775 | 768 | 774 | 198,000 |
1998/03/04 | 765 | 770 | 763 | 768 | 278,000 |
1998/03/03 | 774 | 774 | 768 | 769 | 211,000 |
1998/03/02 | 750 | 778 | 750 | 778 | 288,000 |
1998/02/27 | 755 | 755 | 746 | 754 | 156,000 |
1998/02/26 | 726 | 736 | 726 | 735 | 257,000 |
1998/02/25 | 732 | 732 | 714 | 719 | 392,000 |
1998/02/24 | 766 | 767 | 740 | 740 | 383,000 |
1998/02/23 | 761 | 765 | 760 | 765 | 123,000 |
1998/02/20 | 755 | 765 | 751 | 765 | 199,000 |
1998/02/19 | 765 | 765 | 753 | 755 | 192,000 |
1998/02/18 | 778 | 788 | 754 | 755 | 222,000 |
1998/02/17 | 799 | 800 | 775 | 777 | 229,000 |
1998/02/16 | 819 | 819 | 800 | 800 | 238,000 |
1998/02/13 | 861 | 861 | 829 | 839 | 103,000 |
1998/02/12 | 840 | 855 | 840 | 851 | 149,000 |
1998/02/10 | 824 | 830 | 821 | 830 | 225,000 |
1998/02/09 | 810 | 820 | 802 | 819 | 111,000 |
1998/02/06 | 795 | 805 | 785 | 790 | 187,000 |
1998/02/05 | 788 | 789 | 785 | 785 | 85,000 |
1998/02/04 | 795 | 795 | 785 | 790 | 83,000 |
1998/02/03 | 795 | 795 | 785 | 786 | 85,000 |
1998/02/02 | 756 | 785 | 756 | 780 | 334,000 |
1998/01/30 | 815 | 815 | 765 | 776 | 126,000 |
1998/01/29 | 820 | 825 | 795 | 825 | 556,000 |
1998/01/28 | 824 | 824 | 800 | 810 | 522,000 |
1998/01/27 | 780 | 819 | 776 | 816 | 848,000 |
1998/01/26 | 771 | 778 | 763 | 778 | 633,000 |
1998/01/23 | 670 | 709 | 668 | 700 | 739,000 |
1998/01/22 | 690 | 690 | 668 | 670 | 193,000 |
1998/01/21 | 688 | 706 | 680 | 680 | 456,000 |
1998/01/20 | 646 | 685 | 646 | 679 | 435,000 |
1998/01/19 | 630 | 656 | 629 | 656 | 657,000 |
1998/01/16 | 620 | 625 | 620 | 620 | 270,000 |
1998/01/14 | 645 | 647 | 629 | 629 | 347,000 |
1998/01/13 | 643 | 655 | 643 | 649 | 86,000 |
1998/01/12 | 648 | 650 | 645 | 646 | 51,000 |
1998/01/09 | 650 | 650 | 642 | 649 | 62,000 |
1998/01/08 | 650 | 659 | 646 | 650 | 293,000 |
1998/01/07 | 642 | 650 | 642 | 648 | 55,000 |
1998/01/06 | 640 | 647 | 640 | 646 | 136,000 |
1998/01/05 | 632 | 642 | 630 | 630 | 39,000 |