9076 セイノーホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 526 | 546 | 524 | 532 | 593,000 | 532 |
| 2001-12-27 | 509 | 514 | 490 | 506 | 304,000 | 506 |
| 2001-12-26 | 530 | 531 | 511 | 512 | 301,000 | 512 |
| 2001-12-25 | 554 | 554 | 530 | 534 | 231,000 | 534 |
| 2001-12-21 | 545 | 555 | 538 | 554 | 329,000 | 554 |
| 2001-12-20 | 550 | 565 | 547 | 565 | 544,000 | 565 |
| 2001-12-19 | 536 | 542 | 530 | 542 | 293,000 | 542 |
| 2001-12-18 | 553 | 575 | 537 | 537 | 232,000 | 537 |
| 2001-12-17 | 586 | 587 | 547 | 553 | 364,000 | 553 |
| 2001-12-14 | 539 | 550 | 535 | 547 | 973,000 | 547 |
| 2001-12-13 | 536 | 549 | 533 | 549 | 159,000 | 549 |
| 2001-12-12 | 546 | 554 | 542 | 545 | 321,000 | 545 |
| 2001-12-11 | 550 | 550 | 540 | 546 | 162,000 | 546 |
| 2001-12-10 | 550 | 554 | 546 | 546 | 391,000 | 546 |
| 2001-12-07 | 560 | 560 | 540 | 544 | 485,000 | 544 |
| 2001-12-06 | 568 | 578 | 567 | 570 | 154,000 | 570 |
| 2001-12-05 | 573 | 580 | 570 | 578 | 120,000 | 578 |
| 2001-12-04 | 560 | 570 | 559 | 570 | 280,000 | 570 |
| 2001-12-03 | 570 | 574 | 556 | 557 | 579,000 | 557 |
| 2001-11-30 | 571 | 571 | 563 | 570 | 192,000 | 570 |
| 2001-11-29 | 578 | 578 | 566 | 571 | 151,000 | 571 |
| 2001-11-28 | 590 | 590 | 575 | 578 | 195,000 | 578 |
| 2001-11-27 | 595 | 609 | 580 | 580 | 488,000 | 580 |
| 2001-11-26 | 592 | 606 | 592 | 605 | 406,000 | 605 |
| 2001-11-22 | 595 | 605 | 594 | 598 | 278,000 | 598 |
| 2001-11-21 | 603 | 608 | 602 | 605 | 114,000 | 605 |
| 2001-11-20 | 605 | 610 | 600 | 603 | 245,000 | 603 |
| 2001-11-19 | 630 | 630 | 595 | 615 | 382,000 | 615 |
| 2001-11-16 | 605 | 630 | 602 | 630 | 498,000 | 630 |
| 2001-11-15 | 601 | 625 | 601 | 625 | 171,000 | 625 |
| 2001-11-14 | 600 | 615 | 600 | 610 | 197,000 | 610 |
| 2001-11-13 | 609 | 611 | 600 | 600 | 82,000 | 600 |
| 2001-11-12 | 610 | 610 | 599 | 609 | 77,000 | 609 |
| 2001-11-09 | 606 | 615 | 600 | 600 | 207,000 | 600 |
| 2001-11-08 | 592 | 597 | 592 | 596 | 81,000 | 596 |
| 2001-11-07 | 593 | 595 | 590 | 592 | 173,000 | 592 |
| 2001-11-06 | 597 | 603 | 596 | 603 | 242,000 | 603 |
| 2001-11-05 | 615 | 615 | 590 | 596 | 253,000 | 596 |
| 2001-11-02 | 606 | 608 | 596 | 600 | 190,000 | 600 |
| 2001-11-01 | 613 | 613 | 595 | 596 | 208,000 | 596 |
| 2001-10-31 | 600 | 615 | 600 | 603 | 180,000 | 603 |
| 2001-10-30 | 608 | 608 | 591 | 605 | 220,000 | 605 |
| 2001-10-29 | 618 | 622 | 600 | 608 | 237,000 | 608 |
| 2001-10-26 | 589 | 622 | 588 | 615 | 659,000 | 615 |
| 2001-10-25 | 580 | 595 | 578 | 589 | 576,000 | 589 |
| 2001-10-24 | 582 | 582 | 562 | 562 | 512,000 | 562 |
| 2001-10-23 | 590 | 590 | 575 | 582 | 141,000 | 582 |
| 2001-10-22 | 572 | 585 | 562 | 580 | 185,000 | 580 |
| 2001-10-19 | 573 | 579 | 560 | 574 | 343,000 | 574 |
| 2001-10-18 | 588 | 588 | 572 | 583 | 634,000 | 583 |
| 2001-10-17 | 559 | 584 | 558 | 568 | 541,000 | 568 |
| 2001-10-16 | 539 | 546 | 538 | 539 | 196,000 | 539 |
| 2001-10-15 | 532 | 540 | 526 | 539 | 220,000 | 539 |
| 2001-10-12 | 550 | 553 | 535 | 544 | 266,000 | 544 |
| 2001-10-11 | 558 | 563 | 532 | 556 | 575,000 | 556 |
| 2001-10-10 | 577 | 577 | 563 | 570 | 687,000 | 570 |
| 2001-10-09 | 541 | 569 | 541 | 558 | 301,000 | 558 |
| 2001-10-05 | 562 | 563 | 542 | 561 | 219,000 | 561 |
| 2001-10-04 | 549 | 559 | 549 | 556 | 458,000 | 556 |
| 2001-10-03 | 558 | 563 | 525 | 544 | 486,000 | 544 |
| 2001-10-02 | 533 | 534 | 514 | 534 | 947,000 | 534 |
| 2001-10-01 | 531 | 540 | 516 | 534 | 749,000 | 534 |
| 2001-09-28 | 530 | 540 | 530 | 530 | 802,000 | 530 |
| 2001-09-27 | 571 | 572 | 533 | 540 | 1,123,000 | 540 |
| 2001-09-26 | 604 | 605 | 580 | 590 | 328,000 | 590 |
| 2001-09-25 | 610 | 618 | 603 | 604 | 219,000 | 604 |
| 2001-09-21 | 609 | 613 | 605 | 613 | 274,000 | 613 |
| 2001-09-20 | 606 | 614 | 606 | 612 | 339,000 | 612 |
| 2001-09-19 | 620 | 624 | 615 | 622 | 241,000 | 622 |
| 2001-09-18 | 619 | 628 | 612 | 624 | 287,000 | 624 |
| 2001-09-17 | 607 | 616 | 605 | 616 | 185,000 | 616 |
| 2001-09-14 | 618 | 624 | 607 | 615 | 446,000 | 615 |
| 2001-09-13 | 607 | 608 | 601 | 608 | 299,000 | 608 |
| 2001-09-12 | 600 | 611 | 596 | 607 | 319,000 | 607 |
| 2001-09-11 | 626 | 626 | 610 | 620 | 576,000 | 620 |
| 2001-09-10 | 633 | 642 | 625 | 626 | 267,000 | 626 |
| 2001-09-07 | 640 | 647 | 627 | 647 | 223,000 | 647 |
| 2001-09-06 | 635 | 639 | 629 | 639 | 221,000 | 639 |
| 2001-09-05 | 644 | 644 | 628 | 636 | 318,000 | 636 |
| 2001-09-04 | 649 | 649 | 627 | 627 | 573,000 | 627 |
| 2001-09-03 | 630 | 639 | 627 | 639 | 749,000 | 639 |
| 2001-08-31 | 629 | 633 | 622 | 630 | 172,000 | 630 |
| 2001-08-30 | 618 | 625 | 603 | 625 | 1,128,000 | 625 |
| 2001-08-29 | 675 | 677 | 617 | 619 | 1,722,000 | 619 |
| 2001-08-28 | 716 | 716 | 687 | 695 | 903,000 | 695 |
| 2001-08-27 | 735 | 736 | 705 | 716 | 434,000 | 716 |
| 2001-08-24 | 738 | 741 | 738 | 740 | 137,000 | 740 |
| 2001-08-23 | 745 | 745 | 720 | 734 | 188,000 | 734 |
| 2001-08-22 | 728 | 745 | 726 | 735 | 463,000 | 735 |
| 2001-08-21 | 728 | 739 | 722 | 739 | 467,000 | 739 |
| 2001-08-20 | 766 | 766 | 720 | 728 | 1,173,000 | 728 |
| 2001-08-17 | 790 | 792 | 781 | 786 | 1,347,000 | 786 |
| 2001-08-16 | 772 | 788 | 770 | 782 | 1,203,000 | 782 |
| 2001-08-15 | 760 | 770 | 760 | 765 | 209,000 | 765 |
| 2001-08-14 | 762 | 771 | 755 | 765 | 540,000 | 765 |
| 2001-08-13 | 750 | 780 | 744 | 765 | 915,000 | 765 |
| 2001-08-10 | 747 | 758 | 743 | 753 | 1,290,000 | 753 |
| 2001-08-09 | 717 | 755 | 717 | 748 | 1,757,000 | 748 |
| 2001-08-08 | 700 | 733 | 700 | 719 | 994,000 | 719 |
| 2001-08-07 | 693 | 702 | 693 | 700 | 283,000 | 700 |
| 2001-08-06 | 704 | 704 | 695 | 703 | 169,000 | 703 |
| 2001-08-03 | 690 | 709 | 690 | 706 | 556,000 | 706 |
| 2001-08-02 | 701 | 707 | 678 | 707 | 817,000 | 707 |
| 2001-08-01 | 708 | 708 | 695 | 701 | 632,000 | 701 |
| 2001-07-31 | 689 | 690 | 680 | 688 | 397,000 | 688 |
| 2001-07-30 | 680 | 680 | 670 | 679 | 230,000 | 679 |
| 2001-07-27 | 695 | 695 | 671 | 684 | 410,000 | 684 |
| 2001-07-26 | 703 | 703 | 684 | 692 | 451,000 | 692 |
| 2001-07-25 | 710 | 713 | 676 | 713 | 1,935,000 | 713 |
| 2001-07-24 | 716 | 723 | 705 | 710 | 1,097,000 | 710 |
| 2001-07-23 | 790 | 790 | 731 | 740 | 1,293,000 | 740 |
| 2001-07-19 | 798 | 800 | 782 | 798 | 673,000 | 798 |
| 2001-07-18 | 785 | 798 | 777 | 798 | 1,366,000 | 798 |
| 2001-07-17 | 780 | 780 | 769 | 775 | 692,000 | 775 |
| 2001-07-16 | 770 | 773 | 763 | 770 | 505,000 | 770 |
| 2001-07-13 | 773 | 785 | 764 | 785 | 648,000 | 785 |
| 2001-07-12 | 802 | 802 | 791 | 793 | 1,067,000 | 793 |
| 2001-07-11 | 775 | 810 | 775 | 787 | 1,481,000 | 787 |
| 2001-07-10 | 774 | 779 | 761 | 770 | 626,000 | 770 |
| 2001-07-09 | 777 | 780 | 760 | 764 | 982,000 | 764 |
| 2001-07-06 | 790 | 795 | 770 | 777 | 710,000 | 777 |
| 2001-07-05 | 806 | 810 | 805 | 806 | 465,000 | 806 |
| 2001-07-04 | 809 | 812 | 803 | 806 | 740,000 | 806 |
| 2001-07-03 | 822 | 826 | 794 | 802 | 1,326,000 | 802 |
| 2001-07-02 | 831 | 848 | 822 | 826 | 1,571,000 | 826 |
| 2001-06-29 | 796 | 826 | 790 | 811 | 2,389,000 | 811 |
| 2001-06-28 | 764 | 795 | 760 | 786 | 1,658,000 | 786 |
| 2001-06-27 | 720 | 754 | 716 | 754 | 896,000 | 754 |
| 2001-06-26 | 710 | 724 | 706 | 716 | 424,000 | 716 |
| 2001-06-25 | 720 | 726 | 704 | 705 | 474,000 | 705 |
| 2001-06-22 | 750 | 760 | 743 | 748 | 629,000 | 748 |
| 2001-06-21 | 740 | 754 | 731 | 740 | 1,426,000 | 740 |
| 2001-06-20 | 719 | 749 | 719 | 726 | 1,057,000 | 726 |
| 2001-06-19 | 693 | 730 | 693 | 719 | 1,416,000 | 719 |
| 2001-06-18 | 690 | 700 | 680 | 693 | 257,000 | 693 |
| 2001-06-15 | 699 | 703 | 680 | 685 | 659,000 | 685 |
| 2001-06-14 | 685 | 703 | 675 | 703 | 1,017,000 | 703 |
| 2001-06-13 | 693 | 693 | 670 | 675 | 541,000 | 675 |
| 2001-06-12 | 693 | 693 | 670 | 679 | 408,000 | 679 |
| 2001-06-11 | 673 | 695 | 673 | 695 | 286,000 | 695 |
| 2001-06-08 | 691 | 694 | 669 | 674 | 540,000 | 674 |
| 2001-06-07 | 678 | 701 | 675 | 694 | 1,286,000 | 694 |
| 2001-06-06 | 667 | 678 | 655 | 678 | 479,000 | 678 |
| 2001-06-05 | 680 | 680 | 660 | 668 | 299,000 | 668 |
| 2001-06-04 | 657 | 683 | 650 | 675 | 1,325,000 | 675 |
| 2001-06-01 | 651 | 665 | 646 | 658 | 1,241,000 | 658 |
| 2001-05-31 | 665 | 674 | 648 | 656 | 1,697,000 | 656 |
| 2001-05-30 | 646 | 710 | 640 | 675 | 9,561,000 | 675 |
| 2001-05-29 | 525 | 626 | 525 | 626 | 3,499,000 | 626 |
| 2001-05-28 | 531 | 533 | 525 | 526 | 131,000 | 526 |
| 2001-05-25 | 532 | 532 | 525 | 531 | 196,000 | 531 |
| 2001-05-24 | 533 | 537 | 526 | 530 | 171,000 | 530 |
| 2001-05-23 | 531 | 546 | 531 | 538 | 160,000 | 538 |
| 2001-05-22 | 550 | 550 | 542 | 542 | 142,000 | 542 |
| 2001-05-21 | 526 | 543 | 526 | 538 | 107,000 | 538 |
| 2001-05-18 | 545 | 545 | 539 | 543 | 135,000 | 543 |
| 2001-05-17 | 550 | 550 | 546 | 547 | 484,000 | 547 |
| 2001-05-16 | 551 | 560 | 542 | 550 | 126,000 | 550 |
| 2001-05-15 | 530 | 544 | 530 | 541 | 65,000 | 541 |
| 2001-05-14 | 550 | 560 | 545 | 545 | 173,000 | 545 |
| 2001-05-11 | 564 | 564 | 550 | 552 | 62,000 | 552 |
| 2001-05-10 | 564 | 566 | 550 | 564 | 297,000 | 564 |
| 2001-05-09 | 564 | 569 | 564 | 568 | 197,000 | 568 |
| 2001-05-08 | 580 | 580 | 576 | 579 | 775,000 | 579 |
| 2001-05-07 | 574 | 577 | 565 | 574 | 388,000 | 574 |
| 2001-05-02 | 572 | 578 | 570 | 574 | 558,000 | 574 |
| 2001-05-01 | 560 | 568 | 560 | 566 | 126,000 | 566 |
| 2001-04-27 | 565 | 569 | 550 | 558 | 232,000 | 558 |
| 2001-04-26 | 564 | 573 | 564 | 565 | 206,000 | 565 |
| 2001-04-25 | 568 | 577 | 566 | 574 | 396,000 | 574 |
| 2001-04-24 | 550 | 567 | 548 | 567 | 401,000 | 567 |
| 2001-04-23 | 545 | 560 | 540 | 551 | 551,000 | 551 |
| 2001-04-20 | 540 | 540 | 537 | 540 | 292,000 | 540 |
| 2001-04-19 | 540 | 541 | 527 | 538 | 181,000 | 538 |
| 2001-04-18 | 538 | 541 | 536 | 539 | 314,000 | 539 |
| 2001-04-17 | 540 | 541 | 534 | 538 | 298,000 | 538 |
| 2001-04-16 | 523 | 540 | 520 | 534 | 405,000 | 534 |
| 2001-04-13 | 530 | 536 | 524 | 526 | 322,000 | 526 |
| 2001-04-12 | 519 | 530 | 515 | 530 | 655,000 | 530 |
| 2001-04-11 | 517 | 520 | 503 | 513 | 386,000 | 513 |
| 2001-04-10 | 510 | 530 | 510 | 517 | 758,000 | 517 |
| 2001-04-09 | 498 | 514 | 493 | 510 | 1,038,000 | 510 |
| 2001-04-06 | 490 | 498 | 476 | 494 | 363,000 | 494 |
| 2001-04-05 | 473 | 480 | 469 | 475 | 305,000 | 475 |
| 2001-04-04 | 470 | 478 | 464 | 473 | 123,000 | 473 |
| 2001-04-03 | 475 | 476 | 466 | 472 | 106,000 | 472 |
| 2001-04-02 | 463 | 470 | 455 | 455 | 164,000 | 455 |
| 2001-03-30 | 477 | 481 | 470 | 473 | 257,000 | 473 |
| 2001-03-29 | 480 | 491 | 475 | 477 | 283,000 | 477 |
| 2001-03-28 | 505 | 506 | 486 | 487 | 198,000 | 487 |
| 2001-03-27 | 485 | 510 | 483 | 506 | 408,000 | 506 |
| 2001-03-26 | 477 | 491 | 475 | 491 | 188,000 | 491 |
| 2001-03-23 | 475 | 490 | 475 | 477 | 360,000 | 477 |
| 2001-03-22 | 460 | 485 | 453 | 475 | 221,000 | 475 |
| 2001-03-21 | 444 | 451 | 439 | 451 | 236,000 | 451 |
| 2001-03-19 | 436 | 453 | 435 | 444 | 79,000 | 444 |
| 2001-03-16 | 453 | 453 | 435 | 435 | 246,000 | 435 |
| 2001-03-15 | 430 | 453 | 429 | 453 | 194,000 | 453 |
| 2001-03-14 | 447 | 451 | 431 | 431 | 421,000 | 431 |
| 2001-03-13 | 455 | 457 | 446 | 451 | 208,000 | 451 |
| 2001-03-12 | 465 | 465 | 455 | 455 | 228,000 | 455 |
| 2001-03-09 | 454 | 464 | 454 | 460 | 266,000 | 460 |
| 2001-03-08 | 469 | 471 | 455 | 459 | 307,000 | 459 |
| 2001-03-07 | 475 | 475 | 461 | 468 | 131,000 | 468 |
| 2001-03-06 | 475 | 477 | 465 | 471 | 56,000 | 471 |
| 2001-03-05 | 465 | 479 | 464 | 477 | 239,000 | 477 |
| 2001-03-02 | 481 | 483 | 475 | 475 | 324,000 | 475 |
| 2001-03-01 | 480 | 483 | 474 | 480 | 285,000 | 480 |
| 2001-02-28 | 482 | 484 | 475 | 479 | 217,000 | 479 |
| 2001-02-27 | 478 | 490 | 478 | 482 | 321,000 | 482 |
| 2001-02-26 | 463 | 474 | 463 | 470 | 176,000 | 470 |
| 2001-02-23 | 460 | 466 | 460 | 466 | 77,000 | 466 |
| 2001-02-22 | 460 | 460 | 451 | 460 | 141,000 | 460 |
| 2001-02-21 | 460 | 460 | 452 | 455 | 191,000 | 455 |
| 2001-02-20 | 459 | 470 | 458 | 460 | 111,000 | 460 |
| 2001-02-19 | 461 | 462 | 456 | 460 | 76,000 | 460 |
| 2001-02-16 | 470 | 472 | 452 | 452 | 117,000 | 452 |
| 2001-02-15 | 455 | 458 | 449 | 458 | 226,000 | 458 |
| 2001-02-14 | 458 | 458 | 453 | 455 | 72,000 | 455 |
| 2001-02-13 | 460 | 460 | 453 | 455 | 110,000 | 455 |
| 2001-02-09 | 454 | 459 | 450 | 455 | 551,000 | 455 |
| 2001-02-08 | 453 | 456 | 452 | 452 | 70,000 | 452 |
| 2001-02-07 | 459 | 459 | 452 | 452 | 168,000 | 452 |
| 2001-02-06 | 457 | 463 | 457 | 459 | 54,000 | 459 |
| 2001-02-05 | 461 | 463 | 459 | 462 | 95,000 | 462 |
| 2001-02-02 | 460 | 464 | 459 | 461 | 101,000 | 461 |
| 2001-02-01 | 467 | 467 | 460 | 460 | 93,000 | 460 |
| 2001-01-31 | 460 | 470 | 460 | 467 | 138,000 | 467 |
| 2001-01-30 | 461 | 464 | 458 | 459 | 66,000 | 459 |
| 2001-01-29 | 460 | 462 | 457 | 461 | 99,000 | 461 |
| 2001-01-26 | 461 | 461 | 459 | 459 | 110,000 | 459 |
| 2001-01-25 | 460 | 465 | 460 | 461 | 42,000 | 461 |
| 2001-01-24 | 462 | 465 | 460 | 465 | 144,000 | 465 |
| 2001-01-23 | 458 | 460 | 456 | 459 | 177,000 | 459 |
| 2001-01-22 | 465 | 465 | 460 | 461 | 73,000 | 461 |
| 2001-01-19 | 466 | 469 | 460 | 460 | 164,000 | 460 |
| 2001-01-18 | 463 | 474 | 463 | 466 | 145,000 | 466 |
| 2001-01-17 | 470 | 470 | 457 | 459 | 165,000 | 459 |
| 2001-01-16 | 473 | 473 | 465 | 470 | 68,000 | 470 |
| 2001-01-15 | 464 | 471 | 460 | 471 | 158,000 | 471 |
| 2001-01-12 | 474 | 480 | 472 | 474 | 182,000 | 474 |
| 2001-01-11 | 465 | 473 | 460 | 473 | 153,000 | 473 |
| 2001-01-10 | 460 | 465 | 460 | 463 | 87,000 | 463 |
| 2001-01-09 | 465 | 467 | 461 | 465 | 126,000 | 465 |
| 2001-01-05 | 477 | 477 | 467 | 468 | 131,000 | 468 |
| 2001-01-04 | 490 | 490 | 465 | 467 | 117,000 | 467 |
分割・併合履歴 ： なし