9076 セイノーホールディングス(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,7801,8001,7601,80095,0001,800
1986-12-261,7801,7901,7801,79072,0001,790
1986-12-251,7501,7901,7501,79058,0001,790
1986-12-241,8001,8001,7501,750162,0001,750
1986-12-231,8101,8101,7801,78071,0001,780
1986-12-221,8101,8101,7901,80078,0001,800
1986-12-191,8201,8201,8001,81088,0001,810
1986-12-181,8201,8201,8001,820108,0001,820
1986-12-171,8301,8301,8001,82054,0001,820
1986-12-161,8401,8501,8001,82084,0001,820
1986-12-151,8401,8401,8001,80071,0001,800
1986-12-121,8201,8201,8001,800190,0001,800
1986-12-111,8201,8401,8201,840110,0001,840
1986-12-101,8401,8501,8001,820231,0001,820
1986-12-091,8201,8401,8101,810153,0001,810
1986-12-081,8501,8501,7901,840101,0001,840
1986-12-061,8701,8701,8301,84070,0001,840
1986-12-051,8501,8801,8201,840151,0001,840
1986-12-041,8401,8401,8001,840137,0001,840
1986-12-031,8001,8201,7801,780334,0001,780
1986-12-021,8001,8001,7701,780171,0001,780
1986-12-011,7901,8301,7701,770239,0001,770
1986-11-291,7601,7901,7501,780186,0001,780
1986-11-281,7401,7401,7101,730183,0001,730
1986-11-271,6901,7401,6801,740382,0001,740
1986-11-261,7301,7401,7201,72068,0001,720
1986-11-251,7301,7401,7201,74057,0001,740
1986-11-221,7001,7201,6801,71096,0001,710
1986-11-211,6901,7601,6901,730149,0001,730
1986-11-201,6701,6901,6701,68025,0001,680
1986-11-191,6801,6801,6601,66089,0001,660
1986-11-181,6601,6801,6601,6803,0001,680
1986-11-171,6901,7001,6801,68043,0001,680
1986-11-141,7101,7101,6801,680106,0001,680
1986-11-131,7001,7501,6901,750136,0001,750
1986-11-121,6501,6901,6501,69055,0001,690
1986-11-111,6701,7001,6501,67028,0001,670
1986-11-101,6501,6601,6401,650147,0001,650
1986-11-071,5801,6001,5801,60035,0001,600
1986-11-061,6001,6001,5701,60056,0001,600
1986-11-051,6001,6001,5901,600127,0001,600
1986-11-041,6101,6101,5801,60049,0001,600
1986-11-011,6301,6301,6201,6206,0001,620
1986-10-311,6401,6401,6001,60045,0001,600
1986-10-301,6701,6701,6301,65055,0001,650
1986-10-291,6501,6601,6101,650123,0001,650
1986-10-281,6901,6901,6701,69057,0001,690
1986-10-271,6401,6401,6301,64037,0001,640
1986-10-251,6301,6401,6201,640111,0001,640
1986-10-241,7001,7001,6301,63058,0001,630
1986-10-231,5001,6601,5001,66057,0001,660
1986-10-221,6201,6201,5601,560141,0001,560
1986-10-211,6101,6301,5901,62049,0001,620
1986-10-201,6701,6701,6501,67031,0001,670
1986-10-171,6601,7001,6601,680123,0001,680
1986-10-161,6601,6701,6501,67073,0001,670
1986-10-151,6801,7101,6601,660143,0001,660
1986-10-141,7001,7301,6801,68086,0001,680
1986-10-131,6701,7001,6501,700159,0001,700
1986-10-091,6501,7001,6501,70056,0001,700
1986-10-081,7001,7101,6801,71028,0001,710
1986-10-071,7001,7101,6701,700107,0001,700
1986-10-061,7001,7301,7001,73023,0001,730
1986-10-041,6701,7201,6701,72019,0001,720
1986-10-031,6701,7001,6601,67064,0001,670
1986-10-021,7001,7001,6501,70049,0001,700
1986-10-011,7501,7501,6901,70064,0001,700
1986-09-301,7701,7701,7401,74030,0001,740
1986-09-291,7701,7701,7701,77018,0001,770
1986-09-271,7601,7601,7401,74046,0001,740
1986-09-261,7501,8001,7501,80055,0001,800
1986-09-251,8501,8601,8101,810258,0001,810
1986-09-241,8001,8201,8001,82094,0001,820
1986-09-221,7401,7601,7401,75010,0001,750
1986-09-191,7801,8101,7801,79028,0001,790
1986-09-181,7801,8401,7801,84071,0001,840
1986-09-171,7901,8201,7701,790269,0001,790
1986-09-161,8601,8601,8001,800147,0001,800
1986-09-121,8601,8701,7501,870154,0001,870
1986-09-111,9401,9401,8701,870134,0001,870
1986-09-101,9901,9901,9201,92039,0001,920
1986-09-091,9201,9901,9001,99062,0001,990
1986-09-081,9401,9601,9401,95010,0001,950
1986-09-061,9601,9901,9301,96026,0001,960
1986-09-051,9301,9301,9201,93054,0001,930
1986-09-041,9301,9401,9201,92050,0001,920
1986-09-031,9501,9701,9501,95087,0001,950
1986-09-022,0502,0501,9402,010135,0002,010
1986-09-012,0702,0902,0502,050174,0002,050
1986-08-302,0902,0902,0602,070115,0002,070
1986-08-292,0402,0802,0102,070154,0002,070
1986-08-282,0202,0402,0002,000116,0002,000
1986-08-272,0502,0702,0102,020264,0002,020
1986-08-262,0802,1202,0602,100174,0002,100
1986-08-252,0402,0402,0202,040102,0002,040
1986-08-232,0902,0901,9902,030131,0002,030
1986-08-222,0802,1002,0502,100292,0002,100
1986-08-212,1002,1202,0102,080286,0002,080
1986-08-202,0702,1302,0602,130561,0002,130
1986-08-191,9802,0401,9802,040680,0002,040
1986-08-181,9401,9501,9001,95070,0001,950
1986-08-151,9401,9501,9001,90059,0001,900
1986-08-141,9301,9401,9101,940125,0001,940
1986-08-131,9001,9101,8901,900103,0001,900
1986-08-121,8901,9201,8901,90041,0001,900
1986-08-111,8801,9001,8601,86055,0001,860
1986-08-081,9201,9201,9001,90066,0001,900
1986-08-071,8801,9401,8801,930133,0001,930
1986-08-061,8601,8701,8301,870143,0001,870
1986-08-051,8601,8701,8401,86034,0001,860
1986-08-041,8701,8701,8201,86044,0001,860
1986-08-021,8701,8801,8501,88057,0001,880
1986-08-011,8601,8801,8501,870178,0001,870
1986-07-311,8801,8801,8501,850122,0001,850
1986-07-301,8701,8901,8201,850156,0001,850
1986-07-291,9801,9801,9001,900193,0001,900
1986-07-282,0002,0101,9602,000183,0002,000
1986-07-262,0002,0501,9801,990781,0001,990
1986-07-251,9201,9501,9001,950423,0001,950
1986-07-241,9001,9301,8901,890155,0001,890
1986-07-231,9001,9101,8601,860235,0001,860
1986-07-221,8801,8801,8001,880141,0001,880
1986-07-211,9101,9201,8401,85059,0001,850
1986-07-191,9301,9301,9001,910138,0001,910
1986-07-181,9301,9501,9101,920647,0001,920
1986-07-171,8801,8801,8501,88087,0001,880
1986-07-161,8801,8901,8801,880105,0001,880
1986-07-151,8701,8901,8601,880187,0001,880
1986-07-141,8501,8701,8501,85083,0001,850
1986-07-111,8701,8801,8501,850108,0001,850
1986-07-101,8701,8801,8501,880440,0001,880
1986-07-091,9001,9101,8501,900312,0001,900
1986-07-081,8701,9301,8701,920609,0001,920
1986-07-071,8501,9801,8401,900777,0001,900
1986-07-051,7501,8501,7301,830211,0001,830
1986-07-041,7201,7301,7001,730262,0001,730
1986-07-031,6801,7101,6801,700280,0001,700
1986-07-021,6801,6801,6801,6809,0001,680
1986-07-011,6801,7001,6801,69091,0001,690
1986-06-301,6901,7001,6901,69074,0001,690
1986-06-281,6901,6901,6901,69050,0001,690
1986-06-271,6901,6901,6701,690107,0001,690
1986-06-261,6701,6901,6701,69077,0001,690
1986-06-251,6601,6701,6101,67029,0001,670
1986-06-241,5901,6801,5901,68042,0001,680
1986-06-211,5801,6301,5801,58054,0001,580
1986-06-201,6101,6301,5901,590151,0001,590
1986-06-191,6601,6601,6101,610281,0001,610
1986-06-181,6301,7001,6301,67097,0001,670
1986-06-171,6101,6401,6001,63037,0001,630
1986-06-161,6701,6701,6101,64036,0001,640
1986-06-131,6801,6901,6101,68099,0001,680
1986-06-121,6301,6901,6101,69064,0001,690
1986-06-111,6001,6301,6001,61017,0001,610
1986-06-101,6001,6201,6001,62033,0001,620
1986-06-091,6301,6301,6001,60029,0001,600
1986-06-071,5601,6001,5601,60033,0001,600
1986-06-061,5401,5401,5401,54019,0001,540
1986-06-051,5401,5401,5201,540102,0001,540
1986-06-041,5301,5301,5101,51033,0001,510
1986-06-031,5301,5501,5301,530223,0001,530
1986-06-021,6001,6001,5901,59023,0001,590
1986-05-311,5401,5701,5401,5707,0001,570
1986-05-301,5401,5701,5001,57078,0001,570
1986-05-291,5701,5701,5601,57024,0001,570
1986-05-281,5701,5801,5501,57064,0001,570
1986-05-271,5901,5901,5501,550100,0001,550
1986-05-261,6301,6301,5801,58016,0001,580
1986-05-231,5701,5801,5701,580197,0001,580
1986-05-221,5701,5701,5701,57010,0001,570
1986-05-211,5701,5801,5501,55031,0001,550
1986-05-201,6001,6101,5301,54054,0001,540
1986-05-191,6501,6501,6201,64010,0001,640
1986-05-171,6701,6701,6401,65019,0001,650
1986-05-161,7001,7001,6901,700141,0001,700
1986-05-151,6801,7001,6701,70027,0001,700
1986-05-141,6501,7001,6501,70075,0001,700
1986-05-131,7001,7001,6301,640154,0001,640
1986-05-121,7101,7201,6801,68043,0001,680
1986-05-091,7001,7501,7001,74063,0001,740
1986-05-081,6901,7001,6801,700118,0001,700
1986-05-071,6601,6701,6601,67024,0001,670
1986-05-061,6201,6501,6201,65011,0001,650
1986-05-021,6701,6701,6501,65010,0001,650
1986-05-011,6701,6701,6501,67033,0001,670
1986-04-301,6501,6701,6501,66074,0001,660
1986-04-281,6501,6501,6501,65010,0001,650
1986-04-261,6501,6601,6501,66013,0001,660
1986-04-251,6301,7001,6001,70067,0001,700
1986-04-241,6101,6801,6101,66055,0001,660
1986-04-231,5601,5901,5501,56034,0001,560
1986-04-221,6201,6201,5801,60035,0001,600
1986-04-211,6501,6501,6101,620113,0001,620
1986-04-191,6501,6501,6501,65025,0001,650
1986-04-181,6601,6701,6501,67054,0001,670
1986-04-171,6401,6501,6201,650109,0001,650
1986-04-161,6301,6501,6301,63041,0001,630
1986-04-151,6601,6601,6101,650196,0001,650
1986-04-141,5901,7001,5901,700120,0001,700
1986-04-111,5701,5901,5501,57071,0001,570
1986-04-101,5601,5601,5301,56046,0001,560
1986-04-091,5601,5701,4601,560221,0001,560
1986-04-081,5901,6001,5901,59025,0001,590
1986-04-051,6501,6501,6201,63061,0001,630
1986-04-041,6001,6801,5801,680147,0001,680
1986-04-031,5901,5901,5901,59026,0001,590
1986-04-021,6201,6201,6001,61051,0001,610
1986-04-011,5801,6201,5801,60083,0001,600
1986-03-311,6001,6201,5901,61034,0001,610
1986-03-291,6001,6001,5901,60027,0001,600
1986-03-281,5801,6001,5601,60039,0001,600
1986-03-271,6301,6401,6101,64019,0001,640
1986-03-261,6601,6601,6501,65018,0001,650
1986-03-251,6501,6701,6401,670325,0001,670
1986-03-241,6501,6501,6301,65065,0001,650
1986-03-221,6101,6501,6101,65063,0001,650
1986-03-201,5901,6001,5901,60019,0001,600
1986-03-191,6501,6501,6201,62087,0001,620
1986-03-181,6701,6701,6301,670127,0001,670
1986-03-171,6801,6801,6101,660117,0001,660
1986-03-151,6301,6501,6001,65074,0001,650
1986-03-141,6101,6401,6001,640257,0001,640
1986-03-131,5901,6201,5901,600134,0001,600
1986-03-121,5801,5901,5601,560111,0001,560
1986-03-111,5801,5901,5801,58056,0001,580
1986-03-101,5801,6001,5801,58075,0001,580
1986-03-071,6001,6001,5801,590180,0001,590
1986-03-061,5901,6301,5901,59095,0001,590
1986-03-051,5801,6001,5601,60096,0001,600
1986-03-041,5801,6101,5801,600120,0001,600
1986-03-031,5501,6001,5301,60099,0001,600
1986-03-011,5701,5901,5501,55024,0001,550
1986-02-281,6801,6801,5401,600251,0001,600
1986-02-271,5501,7001,5301,700647,0001,700
1986-02-261,4601,5001,4601,500304,0001,500
1986-02-251,4401,4501,4401,45084,0001,450
1986-02-241,4301,4401,4201,42066,0001,420
1986-02-221,4301,4301,4301,43025,0001,430
1986-02-211,4101,4301,4101,43035,0001,430
1986-02-201,4301,4501,4101,43085,0001,430
1986-02-191,4401,4401,4001,400109,0001,400
1986-02-181,4401,4401,4201,44098,0001,440
1986-02-171,4301,4301,4001,430165,0001,430
1986-02-151,4301,4401,4301,43034,0001,430
1986-02-141,4401,4401,4201,42069,0001,420
1986-02-131,4301,4601,4001,460159,0001,460
1986-02-121,4201,4301,4101,42061,0001,420
1986-02-101,4001,4301,4001,40089,0001,400
1986-02-071,4401,4401,4101,43040,0001,430
1986-02-061,4301,4501,4301,440206,0001,440
1986-02-051,4101,4501,4101,430122,0001,430
1986-02-041,4401,4401,4001,40097,0001,400
1986-02-031,4201,4501,4101,450119,0001,450
1986-02-011,4401,4501,4201,420132,0001,420
1986-01-311,4201,4401,3601,38039,0001,380
1986-01-301,4701,4701,4201,460115,0001,460
1986-01-291,4801,5001,4301,470476,0001,470
1986-01-281,5301,5401,4701,500299,0001,500
1986-01-271,5001,5601,5001,540388,0001,540
1986-01-251,4701,5101,4701,500460,0001,500
1986-01-241,4701,4801,4501,460290,0001,460
1986-01-231,4401,4901,4101,490442,0001,490
1986-01-221,4201,4401,4101,430362,0001,430
1986-01-211,4101,4101,4001,400351,0001,400
1986-01-201,4301,4301,4101,420165,0001,420
1986-01-181,3701,4401,3701,440594,0001,440
1986-01-171,3401,3601,3301,360586,0001,360
1986-01-161,3301,3401,3201,340465,0001,340
1986-01-141,3101,3301,2801,33043,0001,330
1986-01-131,3501,3601,3101,350231,0001,350
1986-01-101,3401,3501,3301,350602,0001,350
1986-01-091,3301,3501,3101,350888,0001,350
1986-01-081,2901,3001,2701,290775,0001,290
1986-01-071,2501,2701,2501,270351,0001,270
1986-01-061,2501,2501,2001,250188,0001,250
1986-01-041,2301,2501,2201,250227,0001,250

分割・併合履歴 : なし