9076 セイノーホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 490 | 490 | 481 | 481 | 16,000 | 481 |
| 2000-12-28 | 481 | 481 | 472 | 480 | 59,000 | 480 |
| 2000-12-27 | 479 | 500 | 476 | 491 | 324,000 | 491 |
| 2000-12-26 | 480 | 480 | 468 | 471 | 71,000 | 471 |
| 2000-12-25 | 467 | 480 | 467 | 477 | 32,000 | 477 |
| 2000-12-22 | 465 | 474 | 465 | 468 | 181,000 | 468 |
| 2000-12-21 | 465 | 469 | 464 | 468 | 199,000 | 468 |
| 2000-12-20 | 481 | 482 | 474 | 475 | 257,000 | 475 |
| 2000-12-19 | 493 | 493 | 485 | 486 | 132,000 | 486 |
| 2000-12-18 | 500 | 500 | 486 | 494 | 198,000 | 494 |
| 2000-12-15 | 501 | 505 | 499 | 500 | 303,000 | 500 |
| 2000-12-14 | 501 | 505 | 501 | 501 | 164,000 | 501 |
| 2000-12-13 | 525 | 525 | 510 | 511 | 263,000 | 511 |
| 2000-12-12 | 522 | 535 | 520 | 525 | 389,000 | 525 |
| 2000-12-11 | 511 | 522 | 511 | 522 | 158,000 | 522 |
| 2000-12-08 | 510 | 513 | 510 | 510 | 241,000 | 510 |
| 2000-12-07 | 502 | 508 | 501 | 501 | 102,000 | 501 |
| 2000-12-06 | 513 | 518 | 502 | 502 | 58,000 | 502 |
| 2000-12-05 | 518 | 523 | 511 | 511 | 86,000 | 511 |
| 2000-12-04 | 535 | 535 | 500 | 517 | 171,000 | 517 |
| 2000-12-01 | 504 | 524 | 504 | 520 | 86,000 | 520 |
| 2000-11-30 | 503 | 510 | 503 | 506 | 137,000 | 506 |
| 2000-11-29 | 501 | 509 | 501 | 509 | 196,000 | 509 |
| 2000-11-28 | 507 | 512 | 503 | 510 | 159,000 | 510 |
| 2000-11-27 | 506 | 514 | 506 | 511 | 53,000 | 511 |
| 2000-11-24 | 509 | 518 | 509 | 518 | 92,000 | 518 |
| 2000-11-22 | 505 | 520 | 505 | 509 | 94,000 | 509 |
| 2000-11-21 | 505 | 515 | 505 | 515 | 70,000 | 515 |
| 2000-11-20 | 512 | 518 | 512 | 514 | 46,000 | 514 |
| 2000-11-17 | 510 | 520 | 510 | 510 | 31,000 | 510 |
| 2000-11-16 | 512 | 520 | 512 | 512 | 64,000 | 512 |
| 2000-11-15 | 520 | 520 | 512 | 518 | 55,000 | 518 |
| 2000-11-14 | 530 | 530 | 514 | 520 | 23,000 | 520 |
| 2000-11-13 | 518 | 519 | 510 | 512 | 36,000 | 512 |
| 2000-11-10 | 505 | 530 | 505 | 528 | 150,000 | 528 |
| 2000-11-09 | 511 | 515 | 505 | 506 | 47,000 | 506 |
| 2000-11-08 | 524 | 524 | 512 | 513 | 70,000 | 513 |
| 2000-11-07 | 538 | 538 | 516 | 516 | 49,000 | 516 |
| 2000-11-06 | 510 | 530 | 510 | 528 | 76,000 | 528 |
| 2000-11-02 | 506 | 518 | 506 | 517 | 50,000 | 517 |
| 2000-11-01 | 514 | 518 | 503 | 506 | 240,000 | 506 |
| 2000-10-31 | 510 | 510 | 501 | 506 | 136,000 | 506 |
| 2000-10-30 | 522 | 522 | 510 | 511 | 74,000 | 511 |
| 2000-10-27 | 512 | 524 | 512 | 512 | 66,000 | 512 |
| 2000-10-26 | 508 | 513 | 508 | 512 | 78,000 | 512 |
| 2000-10-25 | 514 | 520 | 508 | 508 | 111,000 | 508 |
| 2000-10-24 | 515 | 516 | 513 | 514 | 62,000 | 514 |
| 2000-10-23 | 515 | 518 | 512 | 515 | 92,000 | 515 |
| 2000-10-20 | 510 | 524 | 510 | 518 | 106,000 | 518 |
| 2000-10-19 | 506 | 506 | 501 | 501 | 63,000 | 501 |
| 2000-10-18 | 507 | 509 | 505 | 507 | 139,000 | 507 |
| 2000-10-17 | 515 | 515 | 507 | 507 | 57,000 | 507 |
| 2000-10-16 | 512 | 520 | 512 | 512 | 141,000 | 512 |
| 2000-10-13 | 520 | 520 | 505 | 512 | 173,000 | 512 |
| 2000-10-12 | 538 | 538 | 518 | 521 | 98,000 | 521 |
| 2000-10-11 | 541 | 541 | 525 | 530 | 121,000 | 530 |
| 2000-10-10 | 531 | 541 | 531 | 531 | 85,000 | 531 |
| 2000-10-06 | 522 | 541 | 522 | 530 | 82,000 | 530 |
| 2000-10-05 | 542 | 542 | 527 | 531 | 47,000 | 531 |
| 2000-10-04 | 555 | 555 | 540 | 542 | 102,000 | 542 |
| 2000-10-03 | 555 | 555 | 544 | 545 | 71,000 | 545 |
| 2000-10-02 | 540 | 545 | 525 | 545 | 141,000 | 545 |
| 2000-09-29 | 540 | 546 | 532 | 540 | 151,000 | 540 |
| 2000-09-28 | 540 | 540 | 520 | 520 | 116,000 | 520 |
| 2000-09-27 | 532 | 532 | 519 | 520 | 161,000 | 520 |
| 2000-09-26 | 533 | 545 | 530 | 532 | 87,000 | 532 |
| 2000-09-25 | 525 | 553 | 525 | 533 | 141,000 | 533 |
| 2000-09-22 | 535 | 535 | 520 | 520 | 173,000 | 520 |
| 2000-09-21 | 544 | 547 | 543 | 545 | 127,000 | 545 |
| 2000-09-20 | 550 | 555 | 544 | 545 | 203,000 | 545 |
| 2000-09-19 | 529 | 545 | 525 | 545 | 149,000 | 545 |
| 2000-09-18 | 526 | 538 | 526 | 532 | 62,000 | 532 |
| 2000-09-14 | 531 | 532 | 525 | 525 | 187,000 | 525 |
| 2000-09-13 | 534 | 537 | 531 | 534 | 123,000 | 534 |
| 2000-09-12 | 541 | 545 | 540 | 542 | 164,000 | 542 |
| 2000-09-11 | 555 | 559 | 541 | 541 | 152,000 | 541 |
| 2000-09-08 | 565 | 565 | 554 | 565 | 112,000 | 565 |
| 2000-09-07 | 569 | 570 | 555 | 568 | 147,000 | 568 |
| 2000-09-06 | 556 | 560 | 549 | 549 | 130,000 | 549 |
| 2000-09-05 | 564 | 564 | 558 | 559 | 84,000 | 559 |
| 2000-09-04 | 570 | 572 | 563 | 563 | 69,000 | 563 |
| 2000-09-01 | 575 | 575 | 563 | 563 | 118,000 | 563 |
| 2000-08-31 | 573 | 575 | 566 | 567 | 181,000 | 567 |
| 2000-08-30 | 583 | 583 | 575 | 575 | 107,000 | 575 |
| 2000-08-29 | 581 | 584 | 580 | 583 | 114,000 | 583 |
| 2000-08-28 | 589 | 591 | 576 | 576 | 111,000 | 576 |
| 2000-08-25 | 582 | 596 | 580 | 591 | 293,000 | 591 |
| 2000-08-24 | 584 | 596 | 578 | 582 | 221,000 | 582 |
| 2000-08-23 | 580 | 584 | 575 | 584 | 114,000 | 584 |
| 2000-08-22 | 579 | 589 | 579 | 589 | 82,000 | 589 |
| 2000-08-21 | 585 | 592 | 577 | 589 | 191,000 | 589 |
| 2000-08-18 | 580 | 598 | 580 | 598 | 376,000 | 598 |
| 2000-08-17 | 586 | 589 | 570 | 570 | 138,000 | 570 |
| 2000-08-16 | 588 | 595 | 580 | 587 | 177,000 | 587 |
| 2000-08-15 | 581 | 602 | 574 | 590 | 588,000 | 590 |
| 2000-08-14 | 577 | 583 | 577 | 578 | 180,000 | 578 |
| 2000-08-11 | 582 | 592 | 582 | 592 | 147,000 | 592 |
| 2000-08-10 | 579 | 583 | 575 | 582 | 103,000 | 582 |
| 2000-08-09 | 580 | 583 | 576 | 578 | 134,000 | 578 |
| 2000-08-08 | 590 | 590 | 575 | 576 | 144,000 | 576 |
| 2000-08-07 | 595 | 595 | 581 | 589 | 138,000 | 589 |
| 2000-08-04 | 575 | 603 | 574 | 596 | 338,000 | 596 |
| 2000-08-03 | 580 | 589 | 575 | 578 | 157,000 | 578 |
| 2000-08-02 | 599 | 599 | 584 | 585 | 237,000 | 585 |
| 2000-08-01 | 579 | 604 | 577 | 601 | 828,000 | 601 |
| 2000-07-31 | 533 | 564 | 533 | 561 | 378,000 | 561 |
| 2000-07-28 | 575 | 577 | 560 | 563 | 231,000 | 563 |
| 2000-07-27 | 573 | 581 | 572 | 578 | 302,000 | 578 |
| 2000-07-26 | 580 | 585 | 575 | 575 | 295,000 | 575 |
| 2000-07-25 | 579 | 590 | 570 | 580 | 366,000 | 580 |
| 2000-07-24 | 593 | 594 | 575 | 579 | 370,000 | 579 |
| 2000-07-21 | 617 | 617 | 595 | 597 | 534,000 | 597 |
| 2000-07-19 | 595 | 622 | 588 | 618 | 1,304,000 | 618 |
| 2000-07-18 | 605 | 611 | 593 | 595 | 1,327,000 | 595 |
| 2000-07-17 | 590 | 602 | 588 | 595 | 910,000 | 595 |
| 2000-07-14 | 570 | 594 | 569 | 590 | 1,070,000 | 590 |
| 2000-07-13 | 570 | 572 | 567 | 569 | 529,000 | 569 |
| 2000-07-12 | 567 | 572 | 564 | 570 | 445,000 | 570 |
| 2000-07-11 | 574 | 574 | 562 | 564 | 486,000 | 564 |
| 2000-07-10 | 557 | 575 | 555 | 575 | 1,301,000 | 575 |
| 2000-07-07 | 540 | 556 | 540 | 555 | 779,000 | 555 |
| 2000-07-06 | 532 | 534 | 529 | 534 | 273,000 | 534 |
| 2000-07-05 | 540 | 541 | 534 | 534 | 233,000 | 534 |
| 2000-07-04 | 552 | 553 | 537 | 541 | 480,000 | 541 |
| 2000-07-03 | 544 | 552 | 537 | 546 | 722,000 | 546 |
| 2000-06-30 | 521 | 534 | 520 | 534 | 291,000 | 534 |
| 2000-06-29 | 523 | 524 | 518 | 519 | 229,000 | 519 |
| 2000-06-28 | 525 | 526 | 517 | 518 | 546,000 | 518 |
| 2000-06-27 | 514 | 519 | 511 | 519 | 353,000 | 519 |
| 2000-06-26 | 513 | 515 | 505 | 509 | 342,000 | 509 |
| 2000-06-23 | 519 | 519 | 510 | 511 | 287,000 | 511 |
| 2000-06-22 | 519 | 520 | 511 | 513 | 446,000 | 513 |
| 2000-06-21 | 526 | 526 | 516 | 519 | 468,000 | 519 |
| 2000-06-20 | 537 | 538 | 524 | 527 | 439,000 | 527 |
| 2000-06-19 | 537 | 543 | 535 | 537 | 301,000 | 537 |
| 2000-06-16 | 541 | 545 | 533 | 537 | 270,000 | 537 |
| 2000-06-15 | 546 | 547 | 540 | 543 | 296,000 | 543 |
| 2000-06-14 | 547 | 554 | 539 | 543 | 1,062,000 | 543 |
| 2000-06-13 | 535 | 549 | 533 | 540 | 904,000 | 540 |
| 2000-06-12 | 530 | 535 | 528 | 530 | 644,000 | 530 |
| 2000-06-09 | 530 | 534 | 522 | 525 | 432,000 | 525 |
| 2000-06-08 | 543 | 543 | 527 | 530 | 485,000 | 530 |
| 2000-06-07 | 539 | 541 | 532 | 534 | 643,000 | 534 |
| 2000-06-06 | 520 | 533 | 510 | 530 | 1,013,000 | 530 |
| 2000-06-05 | 510 | 518 | 502 | 510 | 290,000 | 510 |
| 2000-06-02 | 503 | 509 | 498 | 501 | 210,000 | 501 |
| 2000-06-01 | 502 | 502 | 496 | 502 | 209,000 | 502 |
| 2000-05-31 | 505 | 509 | 491 | 492 | 484,000 | 492 |
| 2000-05-30 | 519 | 520 | 501 | 501 | 378,000 | 501 |
| 2000-05-29 | 510 | 521 | 509 | 514 | 532,000 | 514 |
| 2000-05-26 | 506 | 506 | 495 | 500 | 421,000 | 500 |
| 2000-05-25 | 505 | 515 | 504 | 506 | 537,000 | 506 |
| 2000-05-24 | 518 | 520 | 506 | 509 | 440,000 | 509 |
| 2000-05-23 | 490 | 514 | 490 | 508 | 680,000 | 508 |
| 2000-05-22 | 486 | 486 | 480 | 480 | 232,000 | 480 |
| 2000-05-19 | 493 | 493 | 483 | 490 | 166,000 | 490 |
| 2000-05-18 | 493 | 495 | 490 | 493 | 231,000 | 493 |
| 2000-05-17 | 495 | 495 | 489 | 493 | 199,000 | 493 |
| 2000-05-16 | 488 | 489 | 485 | 486 | 183,000 | 486 |
| 2000-05-15 | 485 | 487 | 481 | 486 | 345,000 | 486 |
| 2000-05-12 | 481 | 490 | 481 | 490 | 197,000 | 490 |
| 2000-05-11 | 484 | 487 | 481 | 481 | 212,000 | 481 |
| 2000-05-10 | 483 | 487 | 482 | 484 | 178,000 | 484 |
| 2000-05-09 | 488 | 490 | 482 | 483 | 150,000 | 483 |
| 2000-05-08 | 496 | 497 | 488 | 488 | 108,000 | 488 |
| 2000-05-02 | 487 | 498 | 487 | 491 | 111,000 | 491 |
| 2000-05-01 | 488 | 488 | 482 | 487 | 199,000 | 487 |
| 2000-04-28 | 497 | 502 | 494 | 495 | 249,000 | 495 |
| 2000-04-27 | 495 | 496 | 491 | 492 | 228,000 | 492 |
| 2000-04-26 | 496 | 497 | 490 | 497 | 156,000 | 497 |
| 2000-04-25 | 490 | 500 | 490 | 499 | 162,000 | 499 |
| 2000-04-24 | 489 | 495 | 486 | 487 | 122,000 | 487 |
| 2000-04-21 | 507 | 507 | 480 | 482 | 224,000 | 482 |
| 2000-04-20 | 500 | 507 | 495 | 507 | 204,000 | 507 |
| 2000-04-19 | 495 | 502 | 495 | 498 | 215,000 | 498 |
| 2000-04-18 | 500 | 503 | 490 | 491 | 356,000 | 491 |
| 2000-04-17 | 498 | 500 | 492 | 498 | 235,000 | 498 |
| 2000-04-14 | 500 | 518 | 493 | 518 | 681,000 | 518 |
| 2000-04-13 | 501 | 501 | 492 | 495 | 472,000 | 495 |
| 2000-04-12 | 502 | 504 | 495 | 500 | 322,000 | 500 |
| 2000-04-11 | 517 | 517 | 500 | 500 | 127,000 | 500 |
| 2000-04-10 | 515 | 517 | 513 | 514 | 47,000 | 514 |
| 2000-04-07 | 514 | 524 | 510 | 513 | 128,000 | 513 |
| 2000-04-06 | 508 | 526 | 505 | 510 | 269,000 | 510 |
| 2000-04-05 | 518 | 521 | 504 | 505 | 208,000 | 505 |
| 2000-04-04 | 529 | 534 | 520 | 521 | 82,000 | 521 |
| 2000-04-03 | 520 | 525 | 516 | 525 | 218,000 | 525 |
| 2000-03-31 | 520 | 530 | 512 | 530 | 297,000 | 530 |
| 2000-03-30 | 526 | 534 | 520 | 520 | 162,000 | 520 |
| 2000-03-29 | 530 | 533 | 520 | 525 | 167,000 | 525 |
| 2000-03-28 | 532 | 532 | 516 | 524 | 109,000 | 524 |
| 2000-03-27 | 521 | 535 | 521 | 529 | 101,000 | 529 |
| 2000-03-24 | 504 | 525 | 504 | 520 | 168,000 | 520 |
| 2000-03-23 | 500 | 512 | 500 | 504 | 92,000 | 504 |
| 2000-03-22 | 491 | 508 | 485 | 508 | 406,000 | 508 |
| 2000-03-21 | 487 | 495 | 485 | 489 | 302,000 | 489 |
| 2000-03-17 | 490 | 490 | 480 | 482 | 195,000 | 482 |
| 2000-03-16 | 518 | 518 | 480 | 485 | 348,000 | 485 |
| 2000-03-15 | 504 | 504 | 498 | 501 | 381,000 | 501 |
| 2000-03-14 | 500 | 507 | 492 | 507 | 451,000 | 507 |
| 2000-03-13 | 513 | 516 | 494 | 500 | 583,000 | 500 |
| 2000-03-10 | 513 | 513 | 512 | 513 | 325,000 | 513 |
| 2000-03-09 | 520 | 525 | 517 | 520 | 226,000 | 520 |
| 2000-03-08 | 530 | 530 | 524 | 525 | 273,000 | 525 |
| 2000-03-07 | 531 | 535 | 524 | 533 | 382,000 | 533 |
| 2000-03-06 | 542 | 543 | 531 | 535 | 316,000 | 535 |
| 2000-03-03 | 549 | 549 | 540 | 542 | 288,000 | 542 |
| 2000-03-02 | 568 | 568 | 552 | 552 | 35,000 | 552 |
| 2000-03-01 | 551 | 569 | 550 | 568 | 118,000 | 568 |
| 2000-02-29 | 559 | 559 | 540 | 551 | 138,000 | 551 |
| 2000-02-28 | 552 | 561 | 550 | 550 | 137,000 | 550 |
| 2000-02-25 | 538 | 555 | 538 | 555 | 71,000 | 555 |
| 2000-02-24 | 537 | 557 | 537 | 550 | 91,000 | 550 |
| 2000-02-23 | 532 | 545 | 532 | 545 | 197,000 | 545 |
| 2000-02-22 | 535 | 541 | 530 | 530 | 153,000 | 530 |
| 2000-02-21 | 536 | 542 | 535 | 538 | 129,000 | 538 |
| 2000-02-18 | 550 | 551 | 542 | 548 | 50,000 | 548 |
| 2000-02-17 | 540 | 547 | 536 | 545 | 133,000 | 545 |
| 2000-02-16 | 551 | 551 | 540 | 540 | 209,000 | 540 |
| 2000-02-15 | 568 | 570 | 557 | 557 | 233,000 | 557 |
| 2000-02-14 | 570 | 580 | 570 | 575 | 103,000 | 575 |
| 2000-02-10 | 559 | 576 | 559 | 576 | 213,000 | 576 |
| 2000-02-09 | 550 | 565 | 550 | 565 | 116,000 | 565 |
| 2000-02-08 | 550 | 560 | 548 | 551 | 257,000 | 551 |
| 2000-02-07 | 564 | 565 | 551 | 556 | 216,000 | 556 |
| 2000-02-04 | 570 | 584 | 555 | 581 | 147,000 | 581 |
| 2000-02-03 | 584 | 585 | 570 | 570 | 67,000 | 570 |
| 2000-02-02 | 576 | 595 | 576 | 585 | 51,000 | 585 |
| 2000-02-01 | 580 | 599 | 576 | 576 | 126,000 | 576 |
| 2000-01-31 | 586 | 598 | 586 | 586 | 47,000 | 586 |
| 2000-01-28 | 601 | 601 | 586 | 586 | 106,000 | 586 |
| 2000-01-27 | 608 | 609 | 600 | 601 | 107,000 | 601 |
| 2000-01-26 | 605 | 607 | 596 | 598 | 159,000 | 598 |
| 2000-01-25 | 590 | 596 | 590 | 596 | 63,000 | 596 |
| 2000-01-24 | 617 | 617 | 593 | 596 | 156,000 | 596 |
| 2000-01-21 | 591 | 632 | 591 | 614 | 313,000 | 614 |
| 2000-01-20 | 570 | 589 | 570 | 589 | 226,000 | 589 |
| 2000-01-19 | 585 | 594 | 570 | 578 | 230,000 | 578 |
| 2000-01-18 | 607 | 607 | 580 | 580 | 257,000 | 580 |
| 2000-01-17 | 601 | 607 | 581 | 607 | 438,000 | 607 |
| 2000-01-14 | 540 | 560 | 534 | 550 | 853,000 | 550 |
| 2000-01-13 | 528 | 535 | 527 | 530 | 137,000 | 530 |
| 2000-01-12 | 527 | 531 | 525 | 525 | 113,000 | 525 |
| 2000-01-11 | 539 | 539 | 525 | 526 | 75,000 | 526 |
| 2000-01-07 | 531 | 531 | 529 | 529 | 128,000 | 529 |
| 2000-01-06 | 549 | 551 | 537 | 537 | 76,000 | 537 |
| 2000-01-05 | 532 | 550 | 531 | 540 | 73,000 | 540 |
| 2000-01-04 | 541 | 551 | 531 | 531 | 29,000 | 531 |
分割・併合履歴 ： なし