9076 セイノーホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,700	2,700	2,660	2,680	106,000	2,680
1989-12-28	2,690	2,700	2,680	2,690	200,000	2,690
1989-12-27	2,700	2,710	2,650	2,650	481,000	2,650
1989-12-26	2,680	2,680	2,630	2,630	219,000	2,630
1989-12-25	2,660	2,660	2,630	2,640	136,000	2,640
1989-12-22	2,700	2,700	2,620	2,620	405,000	2,620
1989-12-21	2,700	2,700	2,670	2,680	256,000	2,680
1989-12-20	2,700	2,700	2,670	2,690	263,000	2,690
1989-12-19	2,720	2,720	2,680	2,680	171,000	2,680
1989-12-18	2,730	2,730	2,660	2,720	278,000	2,720
1989-12-15	2,650	2,680	2,650	2,660	229,000	2,660
1989-12-14	2,740	2,740	2,650	2,660	390,000	2,660
1989-12-13	2,750	2,750	2,690	2,730	478,000	2,730
1989-12-12	2,680	2,710	2,670	2,710	412,000	2,710
1989-12-11	2,650	2,690	2,640	2,660	253,000	2,660
1989-12-08	2,690	2,690	2,640	2,640	193,000	2,640
1989-12-07	2,690	2,690	2,620	2,690	321,000	2,690
1989-12-06	2,700	2,700	2,640	2,640	232,000	2,640
1989-12-05	2,660	2,670	2,640	2,660	280,000	2,660
1989-12-04	2,650	2,670	2,630	2,640	142,000	2,640
1989-12-01	2,620	2,660	2,610	2,610	375,000	2,610
1989-11-30	2,610	2,670	2,610	2,610	162,000	2,610
1989-11-29	2,640	2,640	2,590	2,610	149,000	2,610
1989-11-28	2,630	2,630	2,600	2,600	128,000	2,600
1989-11-27	2,650	2,680	2,640	2,670	190,000	2,670
1989-11-24	2,630	2,640	2,620	2,640	159,000	2,640
1989-11-22	2,640	2,650	2,610	2,630	170,000	2,630
1989-11-21	2,640	2,660	2,600	2,600	112,000	2,600
1989-11-20	2,670	2,670	2,600	2,600	108,000	2,600
1989-11-17	2,630	2,670	2,590	2,670	315,000	2,670
1989-11-16	2,620	2,640	2,600	2,640	406,000	2,640
1989-11-15	2,540	2,600	2,540	2,580	212,000	2,580
1989-11-14	2,550	2,570	2,540	2,540	178,000	2,540
1989-11-13	2,600	2,620	2,570	2,570	106,000	2,570
1989-11-10	2,680	2,690	2,610	2,610	373,000	2,610
1989-11-09	2,690	2,690	2,630	2,680	212,000	2,680
1989-11-08	2,710	2,710	2,680	2,690	138,000	2,690
1989-11-07	2,720	2,720	2,690	2,700	263,000	2,700
1989-11-06	2,800	2,800	2,720	2,750	151,000	2,750
1989-11-02	2,710	2,760	2,710	2,760	407,000	2,760
1989-11-01	2,700	2,780	2,700	2,730	184,000	2,730
1989-10-31	2,700	2,770	2,700	2,740	392,000	2,740
1989-10-30	2,730	2,730	2,670	2,680	232,000	2,680
1989-10-27	2,720	2,730	2,700	2,700	385,000	2,700
1989-10-26	2,700	2,720	2,700	2,720	189,000	2,720
1989-10-25	2,680	2,750	2,670	2,700	543,000	2,700
1989-10-24	2,700	2,720	2,680	2,680	409,000	2,680
1989-10-23	2,670	2,700	2,660	2,700	301,000	2,700
1989-10-20	2,620	2,670	2,620	2,640	816,000	2,640
1989-10-19	2,620	2,640	2,600	2,630	121,000	2,630
1989-10-18	2,630	2,640	2,610	2,610	167,000	2,610
1989-10-17	2,650	2,660	2,600	2,610	352,000	2,610
1989-10-16	2,600	2,670	2,600	2,650	79,000	2,650
1989-10-13	2,670	2,680	2,620	2,650	481,000	2,650
1989-10-12	2,700	2,730	2,690	2,690	230,000	2,690
1989-10-11	2,800	2,800	2,730	2,770	161,000	2,770
1989-10-09	2,850	2,850	2,800	2,820	242,000	2,820
1989-10-06	2,870	2,870	2,790	2,860	329,000	2,860
1989-10-05	2,780	2,880	2,760	2,880	535,000	2,880
1989-10-04	2,750	2,790	2,750	2,780	317,000	2,780
1989-10-03	2,810	2,840	2,760	2,790	305,000	2,790
1989-10-02	2,850	2,850	2,800	2,820	256,000	2,820
1989-09-29	2,890	2,920	2,770	2,860	2,178,000	2,860
1989-09-28	2,790	2,900	2,770	2,850	1,607,000	2,850
1989-09-27	2,770	2,810	2,750	2,770	1,523,000	2,770
1989-09-26	2,680	2,760	2,670	2,750	1,701,000	2,750
1989-09-25	2,700	2,700	2,660	2,690	518,000	2,690
1989-09-22	2,610	2,680	2,610	2,660	1,071,000	2,660
1989-09-21	2,630	2,630	2,600	2,620	206,000	2,620
1989-09-20	2,630	2,640	2,600	2,620	374,000	2,620
1989-09-19	2,630	2,650	2,570	2,600	470,000	2,600
1989-09-18	2,620	2,660	2,610	2,620	841,000	2,620
1989-09-14	2,600	2,600	2,560	2,580	303,000	2,580
1989-09-13	2,590	2,600	2,570	2,600	589,000	2,600
1989-09-12	2,570	2,570	2,540	2,550	202,000	2,550
1989-09-11	2,570	2,600	2,560	2,560	208,000	2,560
1989-09-08	2,550	2,590	2,550	2,570	414,000	2,570
1989-09-07	2,560	2,570	2,530	2,550	353,000	2,550
1989-09-06	2,570	2,590	2,530	2,570	250,000	2,570
1989-09-05	2,600	2,620	2,570	2,570	533,000	2,570
1989-09-04	2,580	2,610	2,570	2,570	397,000	2,570
1989-09-01	2,610	2,660	2,580	2,610	3,240,000	2,610
1989-08-31	2,480	2,610	2,460	2,560	3,137,000	2,560
1989-08-30	2,470	2,480	2,440	2,450	232,000	2,450
1989-08-29	2,500	2,500	2,450	2,480	353,000	2,480
1989-08-28	2,530	2,530	2,480	2,520	124,000	2,520
1989-08-25	2,470	2,490	2,450	2,490	143,000	2,490
1989-08-24	2,450	2,480	2,450	2,480	139,000	2,480
1989-08-23	2,500	2,500	2,440	2,450	330,000	2,450
1989-08-22	2,500	2,500	2,460	2,460	308,000	2,460
1989-08-21	2,500	2,510	2,480	2,500	134,000	2,500
1989-08-18	2,530	2,540	2,500	2,520	778,000	2,520
1989-08-17	2,490	2,560	2,490	2,550	3,283,000	2,550
1989-08-16	2,520	2,520	2,460	2,500	525,000	2,500
1989-08-15	2,490	2,520	2,470	2,520	729,000	2,520
1989-08-14	2,530	2,530	2,430	2,430	584,000	2,430
1989-08-11	2,460	2,530	2,450	2,530	2,446,000	2,530
1989-08-10	2,410	2,480	2,400	2,440	1,433,000	2,440
1989-08-09	2,420	2,430	2,410	2,410	211,000	2,410
1989-08-08	2,380	2,420	2,370	2,420	175,000	2,420
1989-08-07	2,380	2,400	2,380	2,390	49,000	2,390
1989-08-04	2,380	2,410	2,310	2,410	83,000	2,410
1989-08-03	2,380	2,420	2,380	2,380	74,000	2,380
1989-08-02	2,390	2,410	2,380	2,400	93,000	2,400
1989-08-01	2,390	2,400	2,370	2,400	217,000	2,400
1989-07-31	2,410	2,410	2,370	2,400	151,000	2,400
1989-07-28	2,380	2,400	2,370	2,380	521,000	2,380
1989-07-27	2,340	2,410	2,340	2,380	1,769,000	2,380
1989-07-26	2,330	2,370	2,330	2,340	387,000	2,340
1989-07-25	2,330	2,330	2,310	2,320	183,000	2,320
1989-07-24	2,310	2,350	2,310	2,330	130,000	2,330
1989-07-21	2,310	2,310	2,310	2,310	71,000	2,310
1989-07-20	2,340	2,340	2,310	2,310	392,000	2,310
1989-07-19	2,300	2,320	2,290	2,320	169,000	2,320
1989-07-18	2,290	2,340	2,290	2,340	58,000	2,340
1989-07-17	2,310	2,320	2,300	2,320	191,000	2,320
1989-07-14	2,310	2,330	2,310	2,330	45,000	2,330
1989-07-13	2,350	2,350	2,320	2,320	115,000	2,320
1989-07-12	2,390	2,390	2,360	2,360	143,000	2,360
1989-07-11	2,400	2,400	2,360	2,400	80,000	2,400
1989-07-10	2,390	2,410	2,360	2,400	399,000	2,400
1989-07-07	2,410	2,410	2,390	2,400	242,000	2,400
1989-07-06	2,430	2,430	2,380	2,420	334,000	2,420
1989-07-05	2,360	2,430	2,360	2,420	806,000	2,420
1989-07-04	2,320	2,360	2,300	2,350	144,000	2,350
1989-07-03	2,350	2,350	2,290	2,350	122,000	2,350
1989-06-30	2,350	2,360	2,300	2,330	475,000	2,330
1989-06-29	2,270	2,410	2,260	2,350	325,000	2,350
1989-06-28	2,340	2,350	2,230	2,250	242,000	2,250
1989-06-27	2,350	2,350	2,330	2,350	187,000	2,350
1989-06-26	2,350	2,370	2,330	2,370	211,000	2,370
1989-06-23	2,410	2,410	2,380	2,390	348,000	2,390
1989-06-22	2,360	2,420	2,350	2,420	1,205,000	2,420
1989-06-21	2,330	2,370	2,300	2,370	370,000	2,370
1989-06-20	2,250	2,320	2,250	2,310	383,000	2,310
1989-06-19	2,160	2,230	2,130	2,230	291,000	2,230
1989-06-16	2,190	2,200	2,150	2,160	342,000	2,160
1989-06-15	2,230	2,250	2,180	2,230	156,000	2,230
1989-06-14	2,290	2,300	2,230	2,230	164,000	2,230
1989-06-13	2,340	2,340	2,280	2,330	106,000	2,330
1989-06-12	2,350	2,380	2,330	2,340	103,000	2,340
1989-06-09	2,390	2,400	2,300	2,390	337,000	2,390
1989-06-08	2,350	2,380	2,350	2,370	130,000	2,370
1989-06-07	2,330	2,390	2,320	2,390	140,000	2,390
1989-06-06	2,320	2,340	2,310	2,320	112,000	2,320
1989-06-05	2,390	2,390	2,320	2,320	244,000	2,320
1989-06-02	2,390	2,390	2,350	2,380	129,000	2,380
1989-06-01	2,420	2,450	2,350	2,350	279,000	2,350
1989-05-31	2,480	2,480	2,430	2,460	595,000	2,460
1989-05-30	2,530	2,530	2,430	2,490	637,000	2,490
1989-05-29	2,500	2,520	2,470	2,520	3,059,000	2,520
1989-05-26	2,460	2,510	2,440	2,470	4,954,000	2,470
1989-05-25	2,350	2,410	2,350	2,410	2,928,000	2,410
1989-05-24	2,340	2,390	2,320	2,350	1,243,000	2,350
1989-05-23	2,270	2,340	2,270	2,340	565,000	2,340
1989-05-22	2,310	2,340	2,300	2,310	482,000	2,310
1989-05-19	2,320	2,340	2,310	2,310	743,000	2,310
1989-05-18	2,300	2,330	2,290	2,320	1,041,000	2,320
1989-05-17	2,240	2,300	2,230	2,270	859,000	2,270
1989-05-16	2,260	2,270	2,220	2,240	401,000	2,240
1989-05-15	2,270	2,270	2,200	2,220	148,000	2,220
1989-05-12	2,280	2,290	2,220	2,230	335,000	2,230
1989-05-11	2,290	2,300	2,260	2,290	233,000	2,290
1989-05-10	2,300	2,330	2,290	2,290	850,000	2,290
1989-05-09	2,330	2,330	2,280	2,330	828,000	2,330
1989-05-08	2,300	2,370	2,280	2,330	1,048,000	2,330
1989-05-02	2,200	2,310	2,200	2,310	1,448,000	2,310
1989-05-01	2,160	2,250	2,140	2,210	432,000	2,210
1989-04-28	2,130	2,140	2,100	2,140	289,000	2,140
1989-04-27	2,080	2,140	2,080	2,130	424,000	2,130
1989-04-26	2,100	2,100	2,040	2,080	289,000	2,080
1989-04-25	1,990	2,100	1,980	2,100	282,000	2,100
1989-04-24	1,990	2,000	1,990	1,990	110,000	1,990
1989-04-21	2,000	2,050	2,000	2,000	261,000	2,000
1989-04-20	2,070	2,070	2,030	2,030	265,000	2,030
1989-04-19	2,080	2,080	2,070	2,070	287,000	2,070
1989-04-18	2,080	2,100	2,080	2,080	167,000	2,080
1989-04-17	2,100	2,100	2,050	2,090	39,000	2,090
1989-04-14	2,080	2,080	2,030	2,060	103,000	2,060
1989-04-13	2,080	2,080	2,050	2,050	76,000	2,050
1989-04-12	2,080	2,080	2,070	2,080	106,000	2,080
1989-04-11	2,080	2,100	2,080	2,080	262,000	2,080
1989-04-10	2,100	2,180	2,100	2,100	78,000	2,100
1989-04-07	2,100	2,190	2,090	2,100	180,000	2,100
1989-04-06	2,090	2,110	2,080	2,090	140,000	2,090
1989-04-05	2,120	2,150	2,110	2,130	211,000	2,130
1989-04-04	2,140	2,160	2,120	2,140	88,000	2,140
1989-04-03	2,180	2,200	2,150	2,180	298,000	2,180
1989-03-31	2,150	2,210	2,140	2,200	846,000	2,200
1989-03-30	2,130	2,130	2,110	2,130	145,000	2,130
1989-03-29	2,120	2,180	2,100	2,180	466,000	2,180
1989-03-28	2,000	2,140	2,000	2,140	113,000	2,140
1989-03-27	2,000	2,050	2,000	2,000	142,000	2,000
1989-03-24	2,000	2,050	2,000	2,000	395,000	2,000
1989-03-23	1,980	1,990	1,980	1,980	127,000	1,980
1989-03-22	2,030	2,040	1,970	2,000	199,000	2,000
1989-03-20	2,090	2,090	2,020	2,060	122,000	2,060
1989-03-17	2,030	2,040	2,000	2,040	194,000	2,040
1989-03-16	2,100	2,100	2,010	2,030	103,000	2,030
1989-03-15	2,150	2,150	2,090	2,100	158,000	2,100
1989-03-14	2,090	2,150	2,070	2,150	87,000	2,150
1989-03-13	2,110	2,140	2,040	2,040	121,000	2,040
1989-03-10	2,120	2,150	2,100	2,150	189,000	2,150
1989-03-09	2,160	2,170	2,100	2,150	182,000	2,150
1989-03-08	2,180	2,200	2,170	2,170	257,000	2,170
1989-03-07	2,190	2,200	2,170	2,170	380,000	2,170
1989-03-06	2,200	2,200	2,170	2,180	237,000	2,180
1989-03-03	2,180	2,200	2,170	2,190	178,000	2,190
1989-03-02	2,230	2,230	2,130	2,200	156,000	2,200
1989-03-01	2,260	2,260	2,190	2,230	259,000	2,230
1989-02-28	2,250	2,270	2,200	2,200	346,000	2,200
1989-02-27	2,200	2,240	2,180	2,230	280,000	2,230
1989-02-23	2,160	2,210	2,120	2,210	192,000	2,210
1989-02-22	2,190	2,210	2,160	2,160	174,000	2,160
1989-02-21	2,140	2,170	2,100	2,150	119,000	2,150
1989-02-20	2,200	2,200	2,130	2,180	57,000	2,180
1989-02-17	2,230	2,250	2,140	2,190	212,000	2,190
1989-02-16	2,260	2,280	2,200	2,220	259,000	2,220
1989-02-15	2,250	2,290	2,240	2,250	401,000	2,250
1989-02-14	2,220	2,340	2,210	2,260	771,000	2,260
1989-02-13	2,230	2,240	2,220	2,220	224,000	2,220
1989-02-10	2,250	2,250	2,230	2,240	305,000	2,240
1989-02-09	2,270	2,280	2,250	2,250	195,000	2,250
1989-02-08	2,200	2,280	2,190	2,270	456,000	2,270
1989-02-07	2,240	2,240	2,220	2,220	254,000	2,220
1989-02-06	2,210	2,240	2,200	2,210	216,000	2,210
1989-02-03	2,190	2,210	2,180	2,200	244,000	2,200
1989-02-02	2,190	2,200	2,180	2,180	363,000	2,180
1989-02-01	2,190	2,210	2,180	2,200	411,000	2,200
1989-01-31	2,210	2,210	2,180	2,180	450,000	2,180
1989-01-30	2,190	2,210	2,180	2,190	307,000	2,190
1989-01-28	2,160	2,180	2,160	2,180	323,000	2,180
1989-01-27	2,180	2,190	2,150	2,150	385,000	2,150
1989-01-26	2,130	2,160	2,120	2,150	338,000	2,150
1989-01-25	2,100	2,110	2,080	2,090	396,000	2,090
1989-01-24	2,080	2,100	2,060	2,100	191,000	2,100
1989-01-23	2,080	2,080	2,050	2,060	48,000	2,060
1989-01-20	2,070	2,070	2,020	2,020	171,000	2,020
1989-01-19	2,060	2,090	2,040	2,050	151,000	2,050
1989-01-18	2,070	2,070	2,050	2,070	88,000	2,070
1989-01-17	2,040	2,060	2,010	2,010	145,000	2,010
1989-01-13	2,060	2,060	2,030	2,050	141,000	2,050
1989-01-12	2,070	2,070	2,040	2,060	175,000	2,060
1989-01-11	2,080	2,100	2,070	2,070	175,000	2,070
1989-01-10	2,090	2,100	2,070	2,080	178,000	2,080
1989-01-09	2,120	2,120	2,080	2,110	75,000	2,110
1989-01-06	2,110	2,110	2,080	2,080	96,000	2,080
1989-01-05	2,120	2,140	2,090	2,090	172,000	2,090
1989-01-04	2,110	2,120	2,090	2,120	67,000	2,120

分割・併合履歴：なし