9076 セイノーホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	545	561	541	542	29,000	542
1999-12-29	557	564	544	545	69,000	545
1999-12-28	551	565	549	559	71,000	559
1999-12-27	530	549	529	549	35,000	549
1999-12-24	549	549	529	529	94,000	529
1999-12-22	552	561	545	545	132,000	545
1999-12-21	555	558	550	552	198,000	552
1999-12-20	560	560	542	545	121,000	545
1999-12-17	558	561	556	560	153,000	560
1999-12-16	550	555	541	547	432,000	547
1999-12-15	579	579	550	550	646,000	550
1999-12-14	576	581	568	568	366,000	568
1999-12-13	602	605	575	576	445,000	576
1999-12-10	610	610	605	606	486,000	606
1999-12-09	605	613	605	610	128,000	610
1999-12-08	605	612	605	605	152,000	605
1999-12-07	609	618	609	614	90,000	614
1999-12-06	606	617	606	614	132,000	614
1999-12-03	610	612	605	610	259,000	610
1999-12-02	606	617	606	608	182,000	608
1999-12-01	605	610	604	605	320,000	605
1999-11-30	600	618	600	615	174,000	615
1999-11-29	622	622	600	600	526,000	600
1999-11-26	636	643	622	622	196,000	622
1999-11-25	635	640	634	636	96,000	636
1999-11-24	639	639	634	634	330,000	634
1999-11-22	640	645	639	641	185,000	641
1999-11-19	641	645	639	640	544,000	640
1999-11-18	653	660	639	640	656,000	640
1999-11-17	651	665	651	655	119,000	655
1999-11-16	665	665	651	651	69,000	651
1999-11-15	668	669	653	654	44,000	654
1999-11-12	655	655	647	649	561,000	649
1999-11-11	680	680	654	655	617,000	655
1999-11-10	690	690	682	682	282,000	682
1999-11-09	721	721	682	690	184,000	690
1999-11-08	705	710	691	691	58,000	691
1999-11-05	705	709	705	705	78,000	705
1999-11-04	705	719	702	709	104,000	709
1999-11-02	720	720	710	719	77,000	719
1999-11-01	726	726	719	720	25,000	720
1999-10-29	699	724	696	724	187,000	724
1999-10-28	700	701	685	694	230,000	694
1999-10-27	704	713	704	704	119,000	704
1999-10-26	730	730	722	724	68,000	724
1999-10-25	696	730	690	730	146,000	730
1999-10-22	697	703	697	697	72,000	697
1999-10-21	697	698	696	697	79,000	697
1999-10-20	695	705	695	696	61,000	696
1999-10-19	705	715	698	702	38,000	702
1999-10-18	700	714	697	698	136,000	698
1999-10-15	702	720	702	718	58,000	718
1999-10-14	710	720	700	702	257,000	702
1999-10-13	727	727	720	720	98,000	720
1999-10-12	738	745	727	727	222,000	727
1999-10-08	742	755	739	739	312,000	739
1999-10-07	735	739	729	739	110,000	739
1999-10-06	735	740	731	740	93,000	740
1999-10-05	723	739	723	734	224,000	734
1999-10-04	729	730	725	730	44,000	730
1999-10-01	710	722	710	716	163,000	716
1999-09-30	693	730	690	720	317,000	720
1999-09-29	681	706	681	700	125,000	700
1999-09-28	690	691	681	681	98,000	681
1999-09-27	670	690	670	690	140,000	690
1999-09-24	681	690	671	679	397,000	679
1999-09-22	660	665	660	661	279,000	661
1999-09-21	661	673	660	670	316,000	670
1999-09-20	670	670	658	660	151,000	660
1999-09-17	659	662	652	655	559,000	655
1999-09-16	665	666	652	652	473,000	652
1999-09-14	688	688	665	678	245,000	678
1999-09-13	675	688	672	688	199,000	688
1999-09-10	671	690	670	671	320,000	671
1999-09-09	670	680	669	671	62,000	671
1999-09-08	672	672	667	670	274,000	670
1999-09-07	688	688	670	670	183,000	670
1999-09-06	688	688	672	678	79,000	678
1999-09-03	675	676	671	671	147,000	671
1999-09-02	685	685	675	675	264,000	675
1999-09-01	698	700	690	693	297,000	693
1999-08-31	695	698	690	698	152,000	698
1999-08-30	699	699	695	696	43,000	696
1999-08-27	700	710	696	699	151,000	699
1999-08-26	720	721	700	700	153,000	700
1999-08-25	727	727	718	721	132,000	721
1999-08-24	711	727	709	718	122,000	718
1999-08-23	707	713	707	709	87,000	709
1999-08-20	711	714	705	713	143,000	713
1999-08-19	710	711	709	711	132,000	711
1999-08-18	713	714	710	710	46,000	710
1999-08-17	710	714	705	714	204,000	714
1999-08-16	710	713	704	709	116,000	709
1999-08-13	691	701	691	700	183,000	700
1999-08-12	703	704	695	701	35,000	701
1999-08-11	707	707	695	700	147,000	700
1999-08-10	706	708	705	707	38,000	707
1999-08-09	698	713	698	709	41,000	709
1999-08-06	701	713	701	708	108,000	708
1999-08-05	698	702	696	701	212,000	701
1999-08-04	716	719	698	698	200,000	698
1999-08-03	721	725	720	723	73,000	723
1999-08-02	722	733	722	728	94,000	728
1999-07-30	731	742	731	742	220,000	742
1999-07-29	735	735	721	721	33,000	721
1999-07-28	730	731	721	726	35,000	726
1999-07-27	714	722	714	721	75,000	721
1999-07-26	725	733	720	720	51,000	720
1999-07-23	713	725	713	721	92,000	721
1999-07-22	726	726	713	718	124,000	718
1999-07-21	730	736	724	733	165,000	733
1999-07-19	732	743	731	734	88,000	734
1999-07-16	723	743	723	742	140,000	742
1999-07-15	735	736	720	722	273,000	722
1999-07-14	744	750	740	740	91,000	740
1999-07-13	773	773	743	747	193,000	747
1999-07-12	785	790	775	775	209,000	775
1999-07-09	787	787	767	785	128,000	785
1999-07-08	755	787	754	787	173,000	787
1999-07-07	758	758	745	755	106,000	755
1999-07-06	745	750	731	750	43,000	750
1999-07-05	745	746	741	745	203,000	745
1999-07-02	749	749	731	736	236,000	736
1999-07-01	740	745	730	730	213,000	730
1999-06-30	731	733	720	720	160,000	720
1999-06-29	733	740	730	731	118,000	731
1999-06-28	745	748	731	732	150,000	732
1999-06-25	747	750	745	745	55,000	745
1999-06-24	760	762	745	746	101,000	746
1999-06-23	780	780	760	760	104,000	760
1999-06-22	780	780	761	777	194,000	777
1999-06-21	770	770	763	763	69,000	763
1999-06-18	774	777	768	768	107,000	768
1999-06-17	778	782	776	776	40,000	776
1999-06-16	789	789	776	778	195,000	778
1999-06-15	775	784	774	784	244,000	784
1999-06-14	774	774	768	771	135,000	771
1999-06-11	753	768	753	768	298,000	768
1999-06-10	761	766	758	766	115,000	766
1999-06-09	755	759	751	757	196,000	757
1999-06-08	761	761	755	755	73,000	755
1999-06-07	750	764	750	760	148,000	760
1999-06-04	761	761	731	731	227,000	731
1999-06-03	760	762	755	762	165,000	762
1999-06-02	760	760	755	758	118,000	758
1999-06-01	745	760	745	758	94,000	758
1999-05-31	715	745	715	745	145,000	745
1999-05-28	740	744	735	740	190,000	740
1999-05-27	730	745	730	745	166,000	745
1999-05-26	730	745	725	736	196,000	736
1999-05-25	731	739	725	729	58,000	729
1999-05-24	741	742	738	741	107,000	741
1999-05-21	730	742	726	741	102,000	741
1999-05-20	745	750	745	747	256,000	747
1999-05-19	745	749	745	745	90,000	745
1999-05-18	753	759	753	754	131,000	754
1999-05-17	760	761	750	753	98,000	753
1999-05-14	779	779	760	760	212,000	760
1999-05-13	779	779	773	776	208,000	776
1999-05-12	765	775	765	775	219,000	775
1999-05-11	762	762	747	757	361,000	757
1999-05-10	750	750	740	747	165,000	747
1999-05-07	749	755	740	750	150,000	750
1999-05-06	745	745	735	743	140,000	743
1999-04-30	744	745	721	721	75,000	721
1999-04-28	750	750	739	745	79,000	745
1999-04-27	740	745	726	740	148,000	740
1999-04-26	745	745	740	740	116,000	740
1999-04-23	740	741	735	740	135,000	740
1999-04-22	734	742	726	738	20,000	738
1999-04-21	731	736	724	734	109,000	734
1999-04-20	736	740	735	739	90,000	739
1999-04-19	758	758	747	756	192,000	756
1999-04-16	759	760	751	759	212,000	759
1999-04-15	745	758	731	741	181,000	741
1999-04-14	765	765	754	760	141,000	760
1999-04-13	770	770	760	764	358,000	764
1999-04-12	760	778	760	773	266,000	773
1999-04-09	777	777	750	755	407,000	755
1999-04-08	735	740	726	740	140,000	740
1999-04-07	740	740	726	730	137,000	730
1999-04-06	721	736	712	736	192,000	736
1999-04-05	703	712	702	711	295,000	711
1999-04-02	710	719	709	711	364,000	711
1999-04-01	700	702	691	700	422,000	700
1999-03-31	705	705	691	700	128,000	700
1999-03-30	706	710	700	705	340,000	705
1999-03-29	700	704	697	704	160,000	704
1999-03-26	690	695	690	691	129,000	691
1999-03-25	670	696	669	676	80,000	676
1999-03-24	682	682	666	668	199,000	668
1999-03-23	691	691	680	681	131,000	681
1999-03-19	681	689	675	677	63,000	677
1999-03-18	691	701	681	681	363,000	681
1999-03-17	661	690	658	690	342,000	690
1999-03-16	654	654	644	652	161,000	652
1999-03-15	640	649	640	649	216,000	649
1999-03-12	654	654	633	633	343,000	633
1999-03-11	638	655	638	655	124,000	655
1999-03-10	649	650	630	635	86,000	635
1999-03-09	660	660	636	640	62,000	640
1999-03-08	676	685	655	655	57,000	655
1999-03-05	660	675	660	675	99,000	675
1999-03-04	639	650	638	650	92,000	650
1999-03-03	627	630	625	629	42,000	629
1999-03-02	620	630	620	628	67,000	628
1999-03-01	640	640	630	630	116,000	630
1999-02-26	648	648	630	630	155,000	630
1999-02-25	645	650	640	648	259,000	648
1999-02-24	631	641	631	635	83,000	635
1999-02-23	630	636	625	630	86,000	630
1999-02-22	619	640	615	633	118,000	633
1999-02-19	635	635	601	601	128,000	601
1999-02-18	635	635	625	634	67,000	634
1999-02-17	638	640	631	638	120,000	638
1999-02-16	638	644	638	640	67,000	640
1999-02-15	652	652	639	645	26,000	645
1999-02-12	655	655	640	641	59,000	641
1999-02-10	649	649	639	642	71,000	642
1999-02-09	640	643	636	639	82,000	639
1999-02-08	645	645	635	638	54,000	638
1999-02-05	631	648	631	648	65,000	648
1999-02-04	630	640	630	634	25,000	634
1999-02-03	640	643	637	640	180,000	640
1999-02-02	661	661	640	650	35,000	650
1999-02-01	642	645	640	641	97,000	641
1999-01-29	660	670	640	640	130,000	640
1999-01-28	660	670	647	670	110,000	670
1999-01-27	674	674	663	663	26,000	663
1999-01-26	640	670	640	669	91,000	669
1999-01-25	629	641	629	640	91,000	640
1999-01-22	637	647	631	633	26,000	633
1999-01-21	629	637	629	637	52,000	637
1999-01-20	639	639	627	639	57,000	639
1999-01-19	630	638	628	638	66,000	638
1999-01-18	640	640	630	640	17,000	640
1999-01-14	640	644	627	644	149,000	644
1999-01-13	643	655	642	646	197,000	646
1999-01-12	649	649	636	641	63,000	641
1999-01-11	627	640	627	640	53,000	640
1999-01-08	625	627	622	625	97,000	625
1999-01-07	644	645	637	640	27,000	640
1999-01-06	638	643	637	643	85,000	643
1999-01-05	653	653	635	635	38,000	635
1999-01-04	650	650	637	645	36,000	645

分割・併合履歴：なし