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
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

このページの先頭へ