9076 セイノーホールディングス(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-282,0402,0402,0002,01083,0002,010
1990-12-272,0702,0702,0402,040247,0002,040
1990-12-262,0602,0802,0502,070110,0002,070
1990-12-252,1202,1202,1002,10098,0002,100
1990-12-212,1402,1602,1302,16096,0002,160
1990-12-202,2002,2002,1602,180301,0002,180
1990-12-192,1702,2602,1602,200312,0002,200
1990-12-182,2102,2502,1402,150181,0002,150
1990-12-172,2302,2602,2302,230124,0002,230
1990-12-142,2502,2802,2502,260179,0002,260
1990-12-132,2302,2902,2302,290578,0002,290
1990-12-122,2502,3002,2502,270632,0002,270
1990-12-112,1602,2802,1602,250416,0002,250
1990-12-102,2202,2302,1902,230430,0002,230
1990-12-072,1702,1902,1402,180412,0002,180
1990-12-062,1002,1502,1002,140448,0002,140
1990-12-052,0902,1002,0702,100149,0002,100
1990-12-042,1502,1502,1002,100194,0002,100
1990-12-032,1702,1802,1402,150312,0002,150
1990-11-302,0802,1302,0302,130260,0002,130
1990-11-292,1302,1302,0802,090243,0002,090
1990-11-282,1402,1802,1302,160451,0002,160
1990-11-272,0502,1402,0302,140611,0002,140
1990-11-262,0002,0302,0002,03073,0002,030
1990-11-221,9702,0401,9502,020133,0002,020
1990-11-212,0502,0501,9701,97069,0001,970
1990-11-202,0402,0802,0302,080335,0002,080
1990-11-192,0602,0802,0402,08083,0002,080
1990-11-162,0202,0802,0102,080104,0002,080
1990-11-152,0502,0502,0202,050120,0002,050
1990-11-142,0402,0602,0402,050220,0002,050
1990-11-132,0502,0602,0102,050218,0002,050
1990-11-092,0602,0601,9701,980202,0001,980
1990-11-082,0102,1002,0102,080405,0002,080
1990-11-072,0002,0501,9602,050482,0002,050
1990-11-062,0102,0601,9602,060746,0002,060
1990-11-052,0002,0001,9601,970102,0001,970
1990-11-021,9601,9901,9401,950117,0001,950
1990-11-011,9802,0101,9602,00073,0002,000
1990-10-312,0002,0201,9902,02067,0002,020
1990-10-302,0002,0402,0002,02041,0002,020
1990-10-291,9902,0801,9902,000253,0002,000
1990-10-261,9902,0001,9601,990136,0001,990
1990-10-251,9902,0101,9902,000132,0002,000
1990-10-241,9702,0101,9601,960191,0001,960
1990-10-231,9902,0101,9702,010406,0002,010
1990-10-221,9501,9701,9401,970237,0001,970
1990-10-191,9001,9501,8901,930291,0001,930
1990-10-181,8401,9001,8401,860203,0001,860
1990-10-171,8101,8401,8001,840251,0001,840
1990-10-161,8101,8301,8101,81091,0001,810
1990-10-151,8001,8401,8001,840132,0001,840
1990-10-121,7801,8001,7701,800236,0001,800
1990-10-111,7801,8301,7501,78076,0001,780
1990-10-091,7801,7801,7701,780125,0001,780
1990-10-081,7801,7801,7001,700125,0001,700
1990-10-051,7601,8001,7601,760237,0001,760
1990-10-041,8001,8001,7401,74041,0001,740
1990-10-031,8001,8101,7701,800313,0001,800
1990-10-021,7301,7701,7001,77090,0001,770
1990-10-011,6901,7001,6001,700198,0001,700
1990-09-281,6801,7001,6201,690209,0001,690
1990-09-271,7101,7401,6901,740201,0001,740
1990-09-261,7501,7601,7301,730196,0001,730
1990-09-251,7501,7601,7101,760153,0001,760
1990-09-211,7401,7501,7201,750144,0001,750
1990-09-201,7401,7701,7301,74089,0001,740
1990-09-191,7701,7701,7601,770125,0001,770
1990-09-181,8001,8001,7701,780146,0001,780
1990-09-171,8001,8301,7801,780199,0001,780
1990-09-141,7901,7901,7801,790213,0001,790
1990-09-131,7601,7801,7501,780186,0001,780
1990-09-121,7001,7501,7001,75052,0001,750
1990-09-111,7001,7001,6901,700108,0001,700
1990-09-101,6301,7001,6301,70025,0001,700
1990-09-071,6301,6401,6301,630101,0001,630
1990-09-061,6401,6501,6301,630140,0001,630
1990-09-051,7001,7001,6101,620148,0001,620
1990-09-041,7901,7901,7401,74032,0001,740
1990-09-031,8201,8301,7801,80084,0001,800
1990-08-311,8501,8501,8001,830100,0001,830
1990-08-301,7501,7901,7301,79067,0001,790
1990-08-291,7601,7801,7301,750106,0001,750
1990-08-281,7301,7501,7301,750152,0001,750
1990-08-271,6701,7001,6701,70016,0001,700
1990-08-241,6401,7401,6401,700129,0001,700
1990-08-231,6701,7301,6501,670253,0001,670
1990-08-221,7501,7501,7301,730148,0001,730
1990-08-211,8301,8301,7901,80055,0001,800
1990-08-201,7801,8201,7701,81062,0001,810
1990-08-171,7701,8101,7701,79065,0001,790
1990-08-161,9001,9001,8201,82034,0001,820
1990-08-151,8101,9301,8001,930268,0001,930
1990-08-141,8101,8701,8101,810144,0001,810
1990-08-131,8201,8201,8101,810167,0001,810
1990-08-101,8101,8501,8001,840108,0001,840
1990-08-091,8601,8901,8101,81084,0001,810
1990-08-081,8501,9001,8401,890163,0001,890
1990-08-071,8801,9001,8501,85083,0001,850
1990-08-062,0002,0001,9401,94063,0001,940
1990-08-032,0902,0902,0302,030237,0002,030
1990-08-022,0602,1002,0002,090156,0002,090
1990-08-012,1402,2202,1002,10088,0002,100
1990-07-312,0302,1002,0302,100134,0002,100
1990-07-302,0602,0702,0102,02097,0002,020
1990-07-272,0702,1202,0702,12076,0002,120
1990-07-262,1602,1602,1002,120110,0002,120
1990-07-252,0602,1202,0602,120173,0002,120
1990-07-242,1102,1802,0802,100134,0002,100
1990-07-232,2102,2102,1102,140174,0002,140
1990-07-202,2102,2402,2102,220248,0002,220
1990-07-192,2602,2802,2202,250191,0002,250
1990-07-182,3302,3302,2802,300234,0002,300
1990-07-172,3102,3302,3002,330248,0002,330
1990-07-162,2702,3202,2602,310336,0002,310
1990-07-132,2602,2802,2502,260302,0002,260
1990-07-122,2302,2602,2202,260253,0002,260
1990-07-112,2202,2302,2002,210160,0002,210
1990-07-102,2102,2302,2002,230565,0002,230
1990-07-092,1502,2002,1502,200289,0002,200
1990-07-062,1102,1702,1102,140218,0002,140
1990-07-052,1002,1302,1002,120243,0002,120
1990-07-042,1302,1502,1102,120276,0002,120
1990-07-032,1502,1702,1502,16054,0002,160
1990-07-022,1302,1702,1302,17089,0002,170
1990-06-292,1702,1702,1502,150253,0002,150
1990-06-282,0702,1602,0702,1501,101,0002,150
1990-06-271,9602,0801,9602,080361,0002,080
1990-06-261,9502,0501,9502,00052,0002,000
1990-06-251,9101,9401,9101,920102,0001,920
1990-06-221,9001,9401,9001,940221,0001,940
1990-06-211,9101,9501,9101,930199,0001,930
1990-06-201,9201,9301,9101,910123,0001,910
1990-06-191,9301,9401,9201,93081,0001,930
1990-06-181,9801,9901,9501,950101,0001,950
1990-06-151,9902,0001,9901,990100,0001,990
1990-06-142,0002,0101,9701,990105,0001,990
1990-06-131,9601,9801,9501,980158,0001,980
1990-06-121,9602,0001,9601,98093,0001,980
1990-06-112,0402,0402,0002,00088,0002,000
1990-06-082,0502,0602,0302,03095,0002,030
1990-06-072,0502,0902,0502,06058,0002,060
1990-06-062,0902,0902,0602,09074,0002,090
1990-06-052,1502,1602,0902,090124,0002,090
1990-06-042,0902,1902,0502,190141,0002,190
1990-06-012,0502,0902,0302,09065,0002,090
1990-05-312,0102,0902,0102,050129,0002,050
1990-05-302,0102,0402,0102,04067,0002,040
1990-05-292,0602,0902,0002,030112,0002,030
1990-05-282,0702,0802,0302,030146,0002,030
1990-05-252,0502,0502,0102,050112,0002,050
1990-05-242,0002,0001,9501,960127,0001,960
1990-05-232,0102,0201,9902,000137,0002,000
1990-05-222,0402,0502,0102,050160,0002,050
1990-05-212,1102,1402,0802,080114,0002,080
1990-05-182,1602,1802,1502,150280,0002,150
1990-05-172,1702,2202,1502,170290,0002,170
1990-05-162,1502,1802,1202,180549,0002,180
1990-05-152,0202,1202,0102,110395,0002,110
1990-05-142,0002,0201,9802,000262,0002,000
1990-05-111,9202,0201,9201,980177,0001,980
1990-05-101,9401,9701,9301,960191,0001,960
1990-05-091,9301,9501,8801,880201,0001,880
1990-05-081,8601,9201,8601,900195,0001,900
1990-05-071,8801,9001,8801,89060,0001,890
1990-05-021,8401,8901,8301,88077,0001,880
1990-05-011,8001,8501,8001,83041,0001,830
1990-04-271,8001,8101,8001,80063,0001,800
1990-04-261,8701,8701,8401,84085,0001,840
1990-04-251,8401,8501,7801,840112,0001,840
1990-04-241,7501,8201,7501,78072,0001,780
1990-04-231,7901,8001,7701,80090,0001,800
1990-04-201,8001,8301,7601,760169,0001,760
1990-04-191,8001,8101,7901,810122,0001,810
1990-04-181,7401,7701,7401,770158,0001,770
1990-04-171,8001,8301,7501,77040,0001,770
1990-04-161,7601,7901,7501,79037,0001,790
1990-04-131,7701,8401,7701,81074,0001,810
1990-04-121,7601,8101,7601,80037,0001,800
1990-04-111,7801,7901,7601,790124,0001,790
1990-04-101,8001,8001,7801,800162,0001,800
1990-04-091,8001,8301,8001,820287,0001,820
1990-04-061,7701,7701,7501,76082,0001,760
1990-04-051,6901,7001,6201,690126,0001,690
1990-04-041,7201,7701,7001,71068,0001,710
1990-04-031,6401,6801,6401,660181,0001,660
1990-04-021,7501,7501,5901,630167,0001,630
1990-03-301,7901,8101,7101,710164,0001,710
1990-03-291,8901,9001,7901,850233,0001,850
1990-03-281,9201,9501,8101,900269,0001,900
1990-03-271,9802,0201,9002,020301,0002,020
1990-03-261,9802,0101,9601,980161,0001,980
1990-03-231,9602,0001,9502,000187,0002,000
1990-03-221,8001,9901,8001,990180,0001,990
1990-03-202,1502,1502,0002,000134,0002,000
1990-03-192,3102,3302,2202,22042,0002,220
1990-03-162,3302,3602,3202,350235,0002,350
1990-03-152,3802,4002,3302,390260,0002,390
1990-03-142,3502,3802,3002,370175,0002,370
1990-03-132,3702,3702,3402,340122,0002,340
1990-03-122,3802,4002,3602,380679,0002,380
1990-03-092,3702,3902,3602,380393,0002,380
1990-03-082,3402,3802,3302,380238,0002,380
1990-03-072,4202,4302,3302,330188,0002,330
1990-03-062,4302,4402,4002,430144,0002,430
1990-03-052,4502,4502,4202,430193,0002,430
1990-03-022,4502,4902,4402,450174,0002,450
1990-03-012,4402,5302,4202,520263,0002,520
1990-02-282,3502,5002,3502,500226,0002,500
1990-02-272,3002,4002,2802,290274,0002,290
1990-02-262,3502,3702,3202,320130,0002,320
1990-02-232,4202,4202,3302,400187,0002,400
1990-02-222,4302,4302,3202,430260,0002,430
1990-02-212,4202,4302,3602,390134,0002,390
1990-02-202,4802,5402,4302,430114,0002,430
1990-02-192,6002,6002,5502,57068,0002,570
1990-02-162,6402,6402,5702,600156,0002,600
1990-02-152,6202,6402,6102,630100,0002,630
1990-02-142,6402,6402,5802,640144,0002,640
1990-02-132,6202,6202,6002,60068,0002,600
1990-02-092,6402,6502,6102,610172,0002,610
1990-02-082,6502,6502,6102,640123,0002,640
1990-02-072,6302,6302,6102,610134,0002,610
1990-02-062,6502,6502,6102,610215,0002,610
1990-02-052,5102,5902,5002,540231,0002,540
1990-02-022,5102,5502,4802,510178,0002,510
1990-02-012,4902,4902,4702,470310,0002,470
1990-01-312,4802,4802,4602,470108,0002,470
1990-01-302,4902,4902,4602,46043,0002,460
1990-01-292,4602,4602,4402,46062,0002,460
1990-01-262,4602,5102,4302,46050,0002,460
1990-01-252,5502,5502,4802,500150,0002,500
1990-01-242,5202,5202,4702,480201,0002,480
1990-01-232,5702,5902,5002,520147,0002,520
1990-01-222,5502,5802,5502,580119,0002,580
1990-01-192,4902,5502,4802,510144,0002,510
1990-01-182,5302,5302,4502,480179,0002,480
1990-01-172,5302,5302,4502,450153,0002,450
1990-01-162,6102,6102,4502,450185,0002,450
1990-01-122,5902,6102,5802,610176,0002,610
1990-01-112,5802,6202,5802,580110,0002,580
1990-01-102,6002,6002,5402,560147,0002,560
1990-01-092,6302,6302,5602,560194,0002,560
1990-01-082,6702,6702,6102,630160,0002,630
1990-01-052,6802,6802,6502,650135,0002,650
1990-01-042,6602,6602,6102,66070,0002,660

分割・併合履歴 : なし