9076 セイノーホールディングス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,020	2,030	1,990	2,030	26,000	2,030
1987-12-26	2,000	2,000	1,990	1,990	13,000	1,990
1987-12-25	2,010	2,030	2,000	2,010	37,000	2,010
1987-12-24	2,100	2,130	2,010	2,010	100,000	2,010
1987-12-23	2,150	2,160	2,100	2,100	189,000	2,100
1987-12-22	2,150	2,160	2,110	2,150	419,000	2,150
1987-12-21	2,100	2,150	2,100	2,150	189,000	2,150
1987-12-18	2,090	2,100	2,040	2,070	325,000	2,070
1987-12-17	1,970	2,090	1,960	2,090	224,000	2,090
1987-12-16	1,940	1,950	1,930	1,940	109,000	1,940
1987-12-15	1,920	1,930	1,890	1,930	98,000	1,930
1987-12-14	1,880	1,900	1,880	1,900	13,000	1,900
1987-12-11	1,910	1,910	1,910	1,910	21,000	1,910
1987-12-10	1,940	1,940	1,890	1,920	60,000	1,920
1987-12-09	1,880	1,910	1,870	1,910	32,000	1,910
1987-12-08	1,870	1,910	1,870	1,910	40,000	1,910
1987-12-07	1,880	1,880	1,870	1,870	10,000	1,870
1987-12-05	1,860	1,870	1,850	1,850	25,000	1,850
1987-12-04	1,860	1,870	1,860	1,870	60,000	1,870
1987-12-03	1,870	1,870	1,860	1,870	63,000	1,870
1987-12-02	1,870	1,890	1,870	1,870	119,000	1,870
1987-12-01	1,930	1,930	1,850	1,850	162,000	1,850
1987-11-30	1,960	1,960	1,920	1,940	50,000	1,940
1987-11-28	1,970	1,970	1,970	1,970	3,000	1,970
1987-11-27	1,990	1,990	1,950	1,990	112,000	1,990
1987-11-26	1,990	1,990	1,960	1,990	86,000	1,990
1987-11-25	1,990	1,990	1,960	1,990	83,000	1,990
1987-11-24	1,980	1,980	1,920	1,970	101,000	1,970
1987-11-20	1,970	1,970	1,930	1,970	562,000	1,970
1987-11-19	1,970	1,980	1,960	1,970	100,000	1,970
1987-11-18	1,920	1,950	1,920	1,950	41,000	1,950
1987-11-17	1,950	1,950	1,910	1,910	112,000	1,910
1987-11-16	1,940	1,950	1,940	1,950	33,000	1,950
1987-11-13	1,930	1,970	1,930	1,970	59,000	1,970
1987-11-12	1,910	1,960	1,900	1,900	41,000	1,900
1987-11-11	1,930	1,930	1,830	1,890	145,000	1,890
1987-11-10	1,980	1,980	1,930	1,940	79,000	1,940
1987-11-09	2,000	2,000	1,990	2,000	22,000	2,000
1987-11-07	2,010	2,010	2,010	2,010	182,000	2,010
1987-11-06	2,000	2,020	1,990	2,000	121,000	2,000
1987-11-05	2,000	2,020	1,950	2,000	204,000	2,000
1987-11-04	2,080	2,100	2,020	2,020	88,000	2,020
1987-11-02	2,120	2,140	2,070	2,140	114,000	2,140
1987-10-31	2,010	2,080	2,000	2,080	97,000	2,080
1987-10-30	1,880	2,000	1,880	2,000	121,000	2,000
1987-10-29	1,820	1,880	1,770	1,880	163,000	1,880
1987-10-28	1,930	1,940	1,930	1,940	83,000	1,940
1987-10-27	1,940	1,980	1,910	1,930	151,000	1,930
1987-10-26	2,020	2,020	1,870	1,880	65,000	1,880
1987-10-24	2,050	2,070	2,050	2,050	63,000	2,050
1987-10-23	2,050	2,200	2,050	2,100	109,000	2,100
1987-10-22	2,170	2,170	2,000	2,020	139,000	2,020
1987-10-21	1,960	2,090	1,960	2,010	154,000	2,010
1987-10-20	1,930	1,930	1,930	1,930	28,000	1,930
1987-10-19	2,340	2,350	2,300	2,330	119,000	2,330
1987-10-16	2,340	2,340	2,320	2,320	123,000	2,320
1987-10-15	2,310	2,340	2,310	2,340	82,000	2,340
1987-10-14	2,310	2,350	2,310	2,350	159,000	2,350
1987-10-13	2,200	2,300	2,200	2,300	95,000	2,300
1987-10-12	2,330	2,330	2,250	2,250	99,000	2,250
1987-10-09	2,350	2,370	2,300	2,300	321,000	2,300
1987-10-08	2,310	2,350	2,300	2,350	259,000	2,350
1987-10-07	2,280	2,320	2,280	2,300	109,000	2,300
1987-10-06	2,290	2,330	2,290	2,320	290,000	2,320
1987-10-05	2,320	2,320	2,290	2,310	143,000	2,310
1987-10-03	2,300	2,310	2,300	2,300	332,000	2,300
1987-10-02	2,280	2,300	2,260	2,280	211,000	2,280
1987-10-01	2,230	2,300	2,230	2,280	227,000	2,280
1987-09-30	2,200	2,220	2,170	2,200	171,000	2,200
1987-09-29	2,170	2,200	2,150	2,150	364,000	2,150
1987-09-28	2,200	2,220	2,170	2,170	122,000	2,170
1987-09-26	2,210	2,220	2,180	2,220	123,000	2,220
1987-09-25	2,220	2,220	2,170	2,170	54,000	2,170
1987-09-24	2,170	2,210	2,170	2,190	110,000	2,190
1987-09-22	2,130	2,140	2,100	2,140	143,000	2,140
1987-09-21	2,150	2,180	2,100	2,160	109,000	2,160
1987-09-18	2,220	2,220	2,180	2,200	332,000	2,200
1987-09-17	2,220	2,220	2,190	2,200	285,000	2,200
1987-09-16	2,200	2,230	2,200	2,210	106,000	2,210
1987-09-14	2,170	2,220	2,160	2,200	184,000	2,200
1987-09-11	2,140	2,170	2,140	2,150	145,000	2,150
1987-09-10	2,150	2,150	2,130	2,130	65,000	2,130
1987-09-09	2,190	2,190	2,130	2,170	78,000	2,170
1987-09-08	2,170	2,170	2,130	2,150	128,000	2,150
1987-09-07	2,160	2,160	2,130	2,130	42,000	2,130
1987-09-05	2,200	2,200	2,130	2,200	140,000	2,200
1987-09-04	2,200	2,200	2,180	2,180	240,000	2,180
1987-09-03	2,120	2,210	2,120	2,200	443,000	2,200
1987-09-02	2,220	2,230	2,170	2,170	190,000	2,170
1987-09-01	2,170	2,230	2,170	2,200	70,000	2,200
1987-08-31	2,200	2,220	2,160	2,160	53,000	2,160
1987-08-29	2,220	2,220	2,160	2,160	123,000	2,160
1987-08-28	2,230	2,260	2,230	2,230	255,000	2,230
1987-08-27	2,300	2,310	2,250	2,270	750,000	2,270
1987-08-26	2,290	2,310	2,260	2,270	280,000	2,270
1987-08-25	2,340	2,350	2,270	2,270	489,000	2,270
1987-08-24	2,350	2,350	2,320	2,340	386,000	2,340
1987-08-22	2,330	2,350	2,330	2,330	582,000	2,330
1987-08-21	2,290	2,320	2,270	2,320	558,000	2,320
1987-08-20	2,340	2,350	2,290	2,300	622,000	2,300
1987-08-19	2,310	2,340	2,290	2,340	429,000	2,340
1987-08-18	2,290	2,350	2,270	2,320	1,190,000	2,320
1987-08-17	2,210	2,300	2,190	2,260	888,000	2,260
1987-08-14	2,180	2,220	2,150	2,220	1,016,000	2,220
1987-08-13	2,150	2,160	2,100	2,100	448,000	2,100
1987-08-12	2,190	2,190	2,120	2,160	417,000	2,160
1987-08-11	2,180	2,200	2,160	2,190	1,603,000	2,190
1987-08-10	2,100	2,170	2,090	2,160	1,635,000	2,160
1987-08-07	2,020	2,070	2,010	2,060	1,289,000	2,060
1987-08-06	1,950	2,000	1,940	1,990	821,000	1,990
1987-08-05	1,940	1,950	1,930	1,950	460,000	1,950
1987-08-04	1,900	1,940	1,900	1,930	202,000	1,930
1987-08-03	1,960	1,970	1,940	1,950	256,000	1,950
1987-08-01	1,960	1,990	1,960	1,960	504,000	1,960
1987-07-31	1,930	1,970	1,910	1,970	822,000	1,970
1987-07-30	1,930	1,940	1,910	1,940	620,000	1,940
1987-07-29	1,900	1,930	1,860	1,930	656,000	1,930
1987-07-28	1,850	1,910	1,850	1,910	443,000	1,910
1987-07-27	1,840	1,890	1,810	1,880	423,000	1,880
1987-07-25	1,840	1,840	1,800	1,840	38,000	1,840
1987-07-24	1,830	1,850	1,810	1,840	166,000	1,840
1987-07-23	1,800	1,800	1,770	1,790	80,000	1,790
1987-07-22	1,790	1,790	1,730	1,750	101,000	1,750
1987-07-21	1,780	1,820	1,760	1,780	78,000	1,780
1987-07-20	1,860	1,860	1,790	1,840	123,000	1,840
1987-07-17	1,830	1,840	1,800	1,840	77,000	1,840
1987-07-16	1,800	1,810	1,760	1,800	61,000	1,800
1987-07-15	1,820	1,820	1,810	1,810	43,000	1,810
1987-07-14	1,840	1,840	1,810	1,810	20,000	1,810
1987-07-13	1,830	1,830	1,810	1,810	38,000	1,810
1987-07-10	1,810	1,830	1,810	1,820	50,000	1,820
1987-07-09	1,810	1,820	1,760	1,760	137,000	1,760
1987-07-08	1,860	1,870	1,780	1,780	84,000	1,780
1987-07-07	1,800	1,850	1,780	1,850	56,000	1,850
1987-07-06	1,830	1,850	1,750	1,800	118,000	1,800
1987-07-04	1,860	1,880	1,840	1,850	86,000	1,850
1987-07-03	1,870	1,890	1,870	1,880	177,000	1,880
1987-07-02	1,860	1,860	1,840	1,850	73,000	1,850
1987-07-01	1,820	1,840	1,820	1,830	96,000	1,830
1987-06-30	1,850	1,870	1,810	1,820	160,000	1,820
1987-06-29	1,910	1,920	1,890	1,910	254,000	1,910
1987-06-27	1,910	1,920	1,890	1,910	469,000	1,910
1987-06-26	1,920	1,940	1,910	1,940	1,030,000	1,940
1987-06-25	1,870	1,900	1,850	1,890	337,000	1,890
1987-06-24	1,800	1,860	1,800	1,840	239,000	1,840
1987-06-23	1,870	1,890	1,800	1,800	284,000	1,800
1987-06-22	1,910	1,910	1,860	1,860	603,000	1,860
1987-06-19	1,890	1,920	1,870	1,910	1,926,000	1,910
1987-06-18	1,870	1,880	1,850	1,870	528,000	1,870
1987-06-17	1,840	1,900	1,840	1,870	912,000	1,870
1987-06-16	1,820	1,840	1,810	1,810	534,000	1,810
1987-06-15	1,820	1,830	1,800	1,830	407,000	1,830
1987-06-12	1,790	1,790	1,770	1,790	266,000	1,790
1987-06-11	1,780	1,780	1,770	1,770	149,000	1,770
1987-06-10	1,790	1,800	1,780	1,780	103,000	1,780
1987-06-09	1,800	1,810	1,790	1,810	115,000	1,810
1987-06-08	1,810	1,830	1,790	1,820	217,000	1,820
1987-06-06	1,790	1,820	1,780	1,820	269,000	1,820
1987-06-05	1,750	1,780	1,750	1,760	262,000	1,760
1987-06-04	1,720	1,740	1,720	1,740	127,000	1,740
1987-06-03	1,720	1,750	1,700	1,720	148,000	1,720
1987-06-02	1,720	1,720	1,720	1,720	123,000	1,720
1987-06-01	1,720	1,730	1,720	1,720	48,000	1,720
1987-05-30	1,700	1,710	1,700	1,710	25,000	1,710
1987-05-29	1,720	1,720	1,700	1,700	73,000	1,700
1987-05-28	1,730	1,730	1,700	1,720	76,000	1,720
1987-05-27	1,730	1,730	1,680	1,700	126,000	1,700
1987-05-26	1,680	1,710	1,680	1,700	52,000	1,700
1987-05-25	1,700	1,740	1,700	1,710	62,000	1,710
1987-05-23	1,710	1,740	1,700	1,730	64,000	1,730
1987-05-22	1,730	1,730	1,680	1,680	95,000	1,680
1987-05-21	1,730	1,750	1,700	1,700	146,000	1,700
1987-05-20	1,700	1,720	1,660	1,720	95,000	1,720
1987-05-19	1,670	1,680	1,660	1,680	96,000	1,680
1987-05-18	1,670	1,700	1,670	1,670	24,000	1,670
1987-05-15	1,690	1,710	1,670	1,670	26,000	1,670
1987-05-14	1,750	1,750	1,650	1,650	264,000	1,650
1987-05-13	1,670	1,770	1,650	1,750	459,000	1,750
1987-05-12	1,640	1,670	1,630	1,670	242,000	1,670
1987-05-11	1,630	1,670	1,620	1,620	385,000	1,620
1987-05-08	1,670	1,680	1,610	1,610	659,000	1,610
1987-05-07	1,700	1,700	1,650	1,670	242,000	1,670
1987-05-06	1,650	1,670	1,650	1,670	64,000	1,670
1987-05-02	1,660	1,670	1,630	1,670	86,000	1,670
1987-05-01	1,700	1,700	1,640	1,650	105,000	1,650
1987-04-30	1,670	1,700	1,640	1,700	247,000	1,700
1987-04-28	1,580	1,710	1,580	1,700	135,000	1,700
1987-04-27	1,670	1,680	1,650	1,680	62,000	1,680
1987-04-25	1,650	1,670	1,650	1,670	27,000	1,670
1987-04-24	1,690	1,700	1,670	1,670	93,000	1,670
1987-04-23	1,700	1,740	1,700	1,700	84,000	1,700
1987-04-22	1,710	1,720	1,700	1,700	76,000	1,700
1987-04-21	1,700	1,720	1,690	1,710	204,000	1,710
1987-04-20	1,720	1,760	1,700	1,710	57,000	1,710
1987-04-17	1,760	1,780	1,740	1,750	76,000	1,750
1987-04-16	1,680	1,750	1,680	1,750	130,000	1,750
1987-04-15	1,740	1,750	1,690	1,700	151,000	1,700
1987-04-14	1,710	1,760	1,710	1,750	177,000	1,750
1987-04-13	1,760	1,770	1,700	1,700	109,000	1,700
1987-04-10	1,760	1,770	1,750	1,750	85,000	1,750
1987-04-09	1,820	1,820	1,750	1,750	87,000	1,750
1987-04-08	1,810	1,830	1,800	1,810	64,000	1,810
1987-04-07	1,820	1,850	1,810	1,810	168,000	1,810
1987-04-06	1,810	1,830	1,800	1,810	151,000	1,810
1987-04-04	1,840	1,860	1,810	1,840	391,000	1,840
1987-04-03	1,890	1,920	1,810	1,810	1,485,000	1,810
1987-04-02	1,860	1,880	1,850	1,880	1,197,000	1,880
1987-04-01	1,800	1,850	1,800	1,810	184,000	1,810
1987-03-31	1,810	1,870	1,800	1,820	703,000	1,820
1987-03-30	1,860	1,860	1,800	1,860	165,000	1,860
1987-03-28	1,820	1,850	1,810	1,840	208,000	1,840
1987-03-27	1,830	1,840	1,810	1,820	306,000	1,820
1987-03-26	1,830	1,860	1,830	1,860	333,000	1,860
1987-03-25	1,810	1,840	1,780	1,840	84,000	1,840
1987-03-24	1,870	1,880	1,840	1,840	320,000	1,840
1987-03-23	1,880	1,880	1,860	1,880	102,000	1,880
1987-03-20	1,870	1,870	1,840	1,860	138,000	1,860
1987-03-19	1,870	1,880	1,830	1,840	219,000	1,840
1987-03-18	1,880	1,880	1,860	1,870	310,000	1,870
1987-03-17	1,830	1,880	1,830	1,880	136,000	1,880
1987-03-16	1,820	1,830	1,810	1,820	82,000	1,820
1987-03-13	1,840	1,840	1,810	1,810	317,000	1,810
1987-03-12	1,820	1,840	1,820	1,820	114,000	1,820
1987-03-11	1,820	1,850	1,820	1,820	95,000	1,820
1987-03-10	1,820	1,850	1,810	1,850	248,000	1,850
1987-03-09	1,840	1,850	1,830	1,830	115,000	1,830
1987-03-07	1,840	1,850	1,820	1,850	87,000	1,850
1987-03-06	1,840	1,850	1,820	1,820	223,000	1,820
1987-03-05	1,830	1,850	1,810	1,840	446,000	1,840
1987-03-04	1,800	1,830	1,800	1,810	335,000	1,810
1987-03-03	1,780	1,810	1,760	1,780	429,000	1,780
1987-03-02	1,810	1,810	1,770	1,800	212,000	1,800
1987-02-28	1,770	1,810	1,760	1,810	146,000	1,810
1987-02-27	1,760	1,790	1,760	1,790	147,000	1,790
1987-02-26	1,820	1,820	1,800	1,800	274,000	1,800
1987-02-25	1,760	1,800	1,760	1,800	295,000	1,800
1987-02-24	1,760	1,770	1,740	1,760	228,000	1,760
1987-02-23	1,740	1,760	1,730	1,760	150,000	1,760
1987-02-20	1,750	1,760	1,730	1,730	78,000	1,730
1987-02-19	1,770	1,770	1,710	1,750	238,000	1,750
1987-02-18	1,770	1,790	1,750	1,770	112,000	1,770
1987-02-17	1,750	1,790	1,750	1,790	89,000	1,790
1987-02-16	1,820	1,820	1,770	1,800	31,000	1,800
1987-02-13	1,790	1,820	1,770	1,820	88,000	1,820
1987-02-12	1,800	1,810	1,760	1,790	66,000	1,790
1987-02-10	1,820	1,820	1,790	1,820	55,000	1,820
1987-02-09	1,790	1,790	1,780	1,790	9,000	1,790
1987-02-07	1,790	1,790	1,780	1,780	25,000	1,780
1987-02-06	1,800	1,800	1,750	1,760	167,000	1,760
1987-02-05	1,810	1,810	1,780	1,800	199,000	1,800
1987-02-04	1,810	1,830	1,810	1,820	227,000	1,820
1987-02-03	1,820	1,840	1,820	1,830	221,000	1,830
1987-02-02	1,780	1,800	1,780	1,800	98,000	1,800
1987-01-31	1,780	1,780	1,750	1,750	111,000	1,750
1987-01-30	1,790	1,800	1,750	1,750	90,000	1,750
1987-01-29	1,800	1,810	1,780	1,800	183,000	1,800
1987-01-28	1,780	1,820	1,780	1,810	284,000	1,810
1987-01-27	1,730	1,750	1,720	1,750	218,000	1,750
1987-01-26	1,750	1,770	1,730	1,740	76,000	1,740
1987-01-24	1,750	1,770	1,750	1,750	23,000	1,750
1987-01-23	1,760	1,790	1,740	1,790	47,000	1,790
1987-01-22	1,750	1,750	1,730	1,740	152,000	1,740
1987-01-21	1,770	1,790	1,710	1,720	232,000	1,720
1987-01-20	1,750	1,790	1,720	1,790	52,000	1,790
1987-01-19	1,750	1,750	1,730	1,750	34,000	1,750
1987-01-16	1,790	1,790	1,750	1,790	104,000	1,790
1987-01-14	1,770	1,800	1,750	1,800	287,000	1,800
1987-01-13	1,790	1,800	1,750	1,750	137,000	1,750
1987-01-12	1,790	1,810	1,770	1,790	54,000	1,790
1987-01-09	1,800	1,820	1,780	1,810	101,000	1,810
1987-01-08	1,800	1,820	1,770	1,800	123,000	1,800
1987-01-07	1,820	1,820	1,810	1,820	189,000	1,820
1987-01-06	1,780	1,820	1,780	1,800	57,000	1,800
1987-01-05	1,770	1,780	1,770	1,770	21,000	1,770

分割・併合履歴：なし