9076 セイノーホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 682 | 695 | 682 | 695 | 67,000 | 695 |
| 2002-12-27 | 682 | 697 | 681 | 692 | 154,000 | 692 |
| 2002-12-26 | 699 | 699 | 687 | 688 | 120,000 | 688 |
| 2002-12-25 | 667 | 686 | 667 | 685 | 166,000 | 685 |
| 2002-12-24 | 663 | 680 | 660 | 677 | 151,000 | 677 |
| 2002-12-20 | 673 | 680 | 672 | 673 | 520,000 | 673 |
| 2002-12-19 | 675 | 680 | 671 | 678 | 786,000 | 678 |
| 2002-12-18 | 675 | 682 | 675 | 676 | 1,308,000 | 676 |
| 2002-12-17 | 687 | 688 | 675 | 680 | 364,000 | 680 |
| 2002-12-16 | 688 | 704 | 676 | 690 | 632,000 | 690 |
| 2002-12-13 | 706 | 707 | 700 | 707 | 562,000 | 707 |
| 2002-12-12 | 712 | 714 | 704 | 708 | 372,000 | 708 |
| 2002-12-11 | 717 | 717 | 705 | 712 | 411,000 | 712 |
| 2002-12-10 | 710 | 715 | 702 | 710 | 331,000 | 710 |
| 2002-12-09 | 710 | 713 | 701 | 701 | 596,000 | 701 |
| 2002-12-06 | 718 | 723 | 712 | 719 | 381,000 | 719 |
| 2002-12-05 | 726 | 727 | 705 | 710 | 714,000 | 710 |
| 2002-12-04 | 711 | 726 | 710 | 725 | 419,000 | 725 |
| 2002-12-03 | 731 | 735 | 714 | 716 | 409,000 | 716 |
| 2002-12-02 | 727 | 733 | 725 | 731 | 445,000 | 731 |
| 2002-11-29 | 715 | 742 | 715 | 741 | 487,000 | 741 |
| 2002-11-28 | 722 | 727 | 712 | 714 | 353,000 | 714 |
| 2002-11-27 | 711 | 721 | 711 | 721 | 208,000 | 721 |
| 2002-11-26 | 716 | 724 | 708 | 716 | 291,000 | 716 |
| 2002-11-25 | 736 | 737 | 716 | 720 | 692,000 | 720 |
| 2002-11-22 | 732 | 740 | 722 | 737 | 934,000 | 737 |
| 2002-11-21 | 707 | 722 | 707 | 722 | 293,000 | 722 |
| 2002-11-20 | 705 | 712 | 705 | 706 | 688,000 | 706 |
| 2002-11-19 | 711 | 720 | 711 | 718 | 528,000 | 718 |
| 2002-11-18 | 714 | 714 | 710 | 714 | 441,000 | 714 |
| 2002-11-15 | 722 | 722 | 710 | 711 | 546,000 | 711 |
| 2002-11-14 | 710 | 717 | 709 | 715 | 455,000 | 715 |
| 2002-11-13 | 720 | 721 | 714 | 719 | 140,000 | 719 |
| 2002-11-12 | 720 | 726 | 714 | 725 | 353,000 | 725 |
| 2002-11-11 | 725 | 725 | 715 | 719 | 335,000 | 719 |
| 2002-11-08 | 729 | 730 | 714 | 721 | 257,000 | 721 |
| 2002-11-07 | 725 | 728 | 718 | 725 | 402,000 | 725 |
| 2002-11-06 | 741 | 744 | 731 | 733 | 494,000 | 733 |
| 2002-11-05 | 745 | 764 | 740 | 753 | 655,000 | 753 |
| 2002-11-01 | 737 | 746 | 737 | 744 | 332,000 | 744 |
| 2002-10-31 | 739 | 739 | 730 | 733 | 154,000 | 733 |
| 2002-10-30 | 722 | 739 | 722 | 739 | 228,000 | 739 |
| 2002-10-29 | 737 | 743 | 732 | 732 | 114,000 | 732 |
| 2002-10-28 | 743 | 744 | 737 | 744 | 76,000 | 744 |
| 2002-10-25 | 727 | 742 | 727 | 742 | 285,000 | 742 |
| 2002-10-24 | 724 | 731 | 716 | 723 | 376,000 | 723 |
| 2002-10-23 | 735 | 737 | 727 | 734 | 357,000 | 734 |
| 2002-10-22 | 739 | 744 | 733 | 744 | 328,000 | 744 |
| 2002-10-21 | 746 | 749 | 731 | 731 | 257,000 | 731 |
| 2002-10-18 | 747 | 755 | 732 | 738 | 830,000 | 738 |
| 2002-10-17 | 737 | 745 | 730 | 739 | 287,000 | 739 |
| 2002-10-16 | 737 | 737 | 723 | 727 | 235,000 | 727 |
| 2002-10-15 | 738 | 743 | 728 | 730 | 367,000 | 730 |
| 2002-10-11 | 733 | 740 | 727 | 740 | 373,000 | 740 |
| 2002-10-10 | 719 | 720 | 710 | 717 | 393,000 | 717 |
| 2002-10-09 | 718 | 724 | 712 | 716 | 225,000 | 716 |
| 2002-10-08 | 711 | 717 | 710 | 717 | 364,000 | 717 |
| 2002-10-07 | 717 | 727 | 711 | 723 | 366,000 | 723 |
| 2002-10-04 | 723 | 723 | 713 | 723 | 321,000 | 723 |
| 2002-10-03 | 745 | 745 | 724 | 725 | 443,000 | 725 |
| 2002-10-02 | 741 | 742 | 730 | 735 | 298,000 | 735 |
| 2002-10-01 | 746 | 746 | 722 | 731 | 438,000 | 731 |
| 2002-09-30 | 749 | 765 | 745 | 765 | 461,000 | 765 |
| 2002-09-27 | 731 | 752 | 724 | 744 | 593,000 | 744 |
| 2002-09-26 | 730 | 735 | 729 | 730 | 518,000 | 730 |
| 2002-09-25 | 724 | 736 | 722 | 724 | 816,000 | 724 |
| 2002-09-24 | 704 | 714 | 702 | 714 | 383,000 | 714 |
| 2002-09-20 | 703 | 724 | 703 | 714 | 502,000 | 714 |
| 2002-09-19 | 675 | 708 | 675 | 703 | 902,000 | 703 |
| 2002-09-18 | 673 | 674 | 669 | 669 | 264,000 | 669 |
| 2002-09-17 | 677 | 680 | 672 | 674 | 590,000 | 674 |
| 2002-09-13 | 668 | 675 | 665 | 669 | 772,000 | 669 |
| 2002-09-12 | 686 | 690 | 686 | 689 | 178,000 | 689 |
| 2002-09-11 | 696 | 696 | 687 | 692 | 352,000 | 692 |
| 2002-09-10 | 688 | 690 | 685 | 688 | 418,000 | 688 |
| 2002-09-09 | 672 | 681 | 669 | 679 | 402,000 | 679 |
| 2002-09-06 | 667 | 675 | 666 | 674 | 236,000 | 674 |
| 2002-09-05 | 675 | 678 | 671 | 677 | 268,000 | 677 |
| 2002-09-04 | 676 | 676 | 660 | 663 | 855,000 | 663 |
| 2002-09-03 | 682 | 693 | 676 | 679 | 412,000 | 679 |
| 2002-09-02 | 690 | 697 | 686 | 686 | 137,000 | 686 |
| 2002-08-30 | 686 | 702 | 686 | 700 | 238,000 | 700 |
| 2002-08-29 | 682 | 698 | 681 | 682 | 323,000 | 682 |
| 2002-08-28 | 697 | 700 | 693 | 700 | 284,000 | 700 |
| 2002-08-27 | 699 | 700 | 696 | 696 | 226,000 | 696 |
| 2002-08-26 | 688 | 706 | 682 | 700 | 243,000 | 700 |
| 2002-08-23 | 717 | 717 | 698 | 698 | 276,000 | 698 |
| 2002-08-22 | 700 | 707 | 700 | 707 | 316,000 | 707 |
| 2002-08-21 | 696 | 703 | 696 | 700 | 190,000 | 700 |
| 2002-08-20 | 707 | 707 | 697 | 699 | 352,000 | 699 |
| 2002-08-19 | 710 | 720 | 701 | 707 | 295,000 | 707 |
| 2002-08-16 | 713 | 719 | 710 | 717 | 231,000 | 717 |
| 2002-08-15 | 722 | 725 | 713 | 725 | 182,000 | 725 |
| 2002-08-14 | 710 | 724 | 700 | 713 | 386,000 | 713 |
| 2002-08-13 | 694 | 711 | 694 | 700 | 154,000 | 700 |
| 2002-08-12 | 716 | 716 | 704 | 704 | 151,000 | 704 |
| 2002-08-09 | 720 | 726 | 710 | 718 | 500,000 | 718 |
| 2002-08-08 | 709 | 725 | 705 | 713 | 645,000 | 713 |
| 2002-08-07 | 690 | 711 | 690 | 699 | 385,000 | 699 |
| 2002-08-06 | 694 | 698 | 685 | 693 | 515,000 | 693 |
| 2002-08-05 | 694 | 694 | 682 | 684 | 374,000 | 684 |
| 2002-08-02 | 695 | 700 | 688 | 697 | 317,000 | 697 |
| 2002-08-01 | 705 | 720 | 684 | 694 | 878,000 | 694 |
| 2002-07-31 | 709 | 733 | 708 | 733 | 516,000 | 733 |
| 2002-07-30 | 715 | 715 | 706 | 712 | 549,000 | 712 |
| 2002-07-29 | 708 | 717 | 705 | 705 | 688,000 | 705 |
| 2002-07-26 | 709 | 713 | 706 | 708 | 336,000 | 708 |
| 2002-07-25 | 710 | 715 | 706 | 706 | 579,000 | 706 |
| 2002-07-24 | 725 | 726 | 710 | 710 | 440,000 | 710 |
| 2002-07-23 | 721 | 730 | 721 | 723 | 383,000 | 723 |
| 2002-07-22 | 716 | 729 | 716 | 729 | 351,000 | 729 |
| 2002-07-19 | 733 | 733 | 716 | 716 | 547,000 | 716 |
| 2002-07-18 | 734 | 735 | 727 | 730 | 569,000 | 730 |
| 2002-07-17 | 738 | 739 | 725 | 733 | 431,000 | 733 |
| 2002-07-16 | 730 | 745 | 728 | 728 | 383,000 | 728 |
| 2002-07-15 | 748 | 749 | 734 | 737 | 325,000 | 737 |
| 2002-07-12 | 739 | 759 | 739 | 752 | 671,000 | 752 |
| 2002-07-11 | 747 | 750 | 734 | 736 | 474,000 | 736 |
| 2002-07-10 | 753 | 758 | 745 | 749 | 381,000 | 749 |
| 2002-07-09 | 750 | 754 | 746 | 752 | 715,000 | 752 |
| 2002-07-08 | 743 | 748 | 721 | 729 | 1,169,000 | 729 |
| 2002-07-05 | 760 | 770 | 741 | 743 | 684,000 | 743 |
| 2002-07-04 | 759 | 759 | 743 | 744 | 710,000 | 744 |
| 2002-07-03 | 764 | 768 | 750 | 750 | 718,000 | 750 |
| 2002-07-02 | 738 | 765 | 726 | 765 | 717,000 | 765 |
| 2002-07-01 | 738 | 740 | 731 | 740 | 638,000 | 740 |
| 2002-06-28 | 713 | 740 | 710 | 740 | 505,000 | 740 |
| 2002-06-27 | 700 | 709 | 700 | 703 | 267,000 | 703 |
| 2002-06-26 | 706 | 707 | 697 | 699 | 381,000 | 699 |
| 2002-06-25 | 700 | 711 | 696 | 700 | 635,000 | 700 |
| 2002-06-24 | 700 | 701 | 685 | 700 | 499,000 | 700 |
| 2002-06-21 | 689 | 703 | 687 | 690 | 392,000 | 690 |
| 2002-06-20 | 701 | 701 | 682 | 695 | 528,000 | 695 |
| 2002-06-19 | 712 | 718 | 711 | 715 | 627,000 | 715 |
| 2002-06-18 | 697 | 720 | 695 | 715 | 565,000 | 715 |
| 2002-06-17 | 720 | 728 | 695 | 695 | 567,000 | 695 |
| 2002-06-14 | 734 | 734 | 714 | 730 | 785,000 | 730 |
| 2002-06-13 | 734 | 739 | 719 | 724 | 219,000 | 724 |
| 2002-06-12 | 741 | 741 | 728 | 729 | 120,000 | 729 |
| 2002-06-11 | 739 | 746 | 737 | 740 | 192,000 | 740 |
| 2002-06-10 | 723 | 740 | 723 | 739 | 1,432,000 | 739 |
| 2002-06-07 | 733 | 733 | 714 | 722 | 324,000 | 722 |
| 2002-06-06 | 750 | 755 | 731 | 736 | 436,000 | 736 |
| 2002-06-05 | 733 | 737 | 730 | 735 | 251,000 | 735 |
| 2002-06-04 | 729 | 735 | 723 | 728 | 168,000 | 728 |
| 2002-06-03 | 724 | 737 | 724 | 733 | 158,000 | 733 |
| 2002-05-31 | 735 | 737 | 723 | 731 | 280,000 | 731 |
| 2002-05-30 | 717 | 735 | 715 | 734 | 221,000 | 734 |
| 2002-05-29 | 745 | 745 | 714 | 720 | 924,000 | 720 |
| 2002-05-28 | 713 | 753 | 713 | 751 | 834,000 | 751 |
| 2002-05-27 | 722 | 745 | 722 | 730 | 342,000 | 730 |
| 2002-05-24 | 758 | 758 | 735 | 750 | 411,000 | 750 |
| 2002-05-23 | 735 | 765 | 730 | 758 | 1,191,000 | 758 |
| 2002-05-22 | 709 | 726 | 707 | 719 | 618,000 | 719 |
| 2002-05-21 | 711 | 713 | 700 | 706 | 383,000 | 706 |
| 2002-05-20 | 691 | 706 | 691 | 701 | 440,000 | 701 |
| 2002-05-17 | 689 | 717 | 689 | 709 | 2,584,000 | 709 |
| 2002-05-16 | 664 | 679 | 656 | 678 | 1,093,000 | 678 |
| 2002-05-15 | 658 | 663 | 653 | 654 | 584,000 | 654 |
| 2002-05-14 | 670 | 670 | 645 | 649 | 527,000 | 649 |
| 2002-05-13 | 659 | 663 | 651 | 663 | 420,000 | 663 |
| 2002-05-10 | 669 | 669 | 651 | 655 | 353,000 | 655 |
| 2002-05-09 | 670 | 674 | 668 | 671 | 324,000 | 671 |
| 2002-05-08 | 667 | 672 | 667 | 669 | 166,000 | 669 |
| 2002-05-07 | 674 | 674 | 657 | 667 | 170,000 | 667 |
| 2002-05-02 | 653 | 672 | 651 | 672 | 297,000 | 672 |
| 2002-05-01 | 672 | 672 | 659 | 663 | 260,000 | 663 |
| 2002-04-30 | 664 | 666 | 657 | 657 | 276,000 | 657 |
| 2002-04-26 | 658 | 658 | 643 | 654 | 278,000 | 654 |
| 2002-04-25 | 668 | 668 | 649 | 657 | 183,000 | 657 |
| 2002-04-24 | 660 | 660 | 650 | 659 | 310,000 | 659 |
| 2002-04-23 | 671 | 671 | 655 | 658 | 402,000 | 658 |
| 2002-04-22 | 669 | 672 | 663 | 672 | 327,000 | 672 |
| 2002-04-19 | 650 | 676 | 647 | 673 | 1,274,000 | 673 |
| 2002-04-18 | 627 | 646 | 627 | 645 | 922,000 | 645 |
| 2002-04-17 | 618 | 620 | 613 | 617 | 227,000 | 617 |
| 2002-04-16 | 612 | 615 | 605 | 615 | 160,000 | 615 |
| 2002-04-15 | 597 | 614 | 592 | 614 | 330,000 | 614 |
| 2002-04-12 | 615 | 615 | 597 | 597 | 842,000 | 597 |
| 2002-04-11 | 611 | 618 | 605 | 605 | 194,000 | 605 |
| 2002-04-10 | 609 | 613 | 607 | 609 | 325,000 | 609 |
| 2002-04-09 | 613 | 620 | 608 | 612 | 565,000 | 612 |
| 2002-04-08 | 601 | 612 | 598 | 611 | 519,000 | 611 |
| 2002-04-05 | 597 | 600 | 587 | 589 | 266,000 | 589 |
| 2002-04-04 | 590 | 594 | 583 | 589 | 342,000 | 589 |
| 2002-04-03 | 587 | 595 | 577 | 595 | 544,000 | 595 |
| 2002-04-02 | 588 | 590 | 577 | 588 | 88,000 | 588 |
| 2002-04-01 | 600 | 600 | 580 | 590 | 193,000 | 590 |
| 2002-03-29 | 599 | 600 | 583 | 585 | 178,000 | 585 |
| 2002-03-28 | 590 | 600 | 579 | 589 | 318,000 | 589 |
| 2002-03-27 | 597 | 598 | 576 | 585 | 185,000 | 585 |
| 2002-03-26 | 575 | 602 | 575 | 596 | 395,000 | 596 |
| 2002-03-25 | 587 | 605 | 587 | 605 | 224,000 | 605 |
| 2002-03-22 | 581 | 594 | 580 | 584 | 303,000 | 584 |
| 2002-03-20 | 603 | 610 | 590 | 598 | 475,000 | 598 |
| 2002-03-19 | 615 | 619 | 609 | 610 | 313,000 | 610 |
| 2002-03-18 | 605 | 617 | 600 | 609 | 404,000 | 609 |
| 2002-03-15 | 581 | 609 | 581 | 609 | 705,000 | 609 |
| 2002-03-14 | 574 | 594 | 574 | 581 | 329,000 | 581 |
| 2002-03-13 | 565 | 593 | 557 | 584 | 428,000 | 584 |
| 2002-03-12 | 585 | 585 | 570 | 575 | 444,000 | 575 |
| 2002-03-11 | 566 | 575 | 564 | 575 | 321,000 | 575 |
| 2002-03-08 | 549 | 577 | 548 | 548 | 870,000 | 548 |
| 2002-03-07 | 550 | 569 | 547 | 568 | 994,000 | 568 |
| 2002-03-06 | 528 | 531 | 522 | 530 | 374,000 | 530 |
| 2002-03-05 | 531 | 538 | 524 | 530 | 523,000 | 530 |
| 2002-03-04 | 500 | 537 | 498 | 524 | 1,204,000 | 524 |
| 2002-03-01 | 465 | 479 | 465 | 475 | 284,000 | 475 |
| 2002-02-28 | 470 | 482 | 460 | 465 | 322,000 | 465 |
| 2002-02-27 | 450 | 470 | 450 | 470 | 364,000 | 470 |
| 2002-02-26 | 457 | 457 | 445 | 447 | 388,000 | 447 |
| 2002-02-25 | 462 | 467 | 455 | 457 | 310,000 | 457 |
| 2002-02-22 | 459 | 466 | 454 | 464 | 252,000 | 464 |
| 2002-02-21 | 447 | 460 | 447 | 460 | 236,000 | 460 |
| 2002-02-20 | 451 | 454 | 447 | 453 | 258,000 | 453 |
| 2002-02-19 | 465 | 465 | 452 | 456 | 283,000 | 456 |
| 2002-02-18 | 469 | 469 | 464 | 465 | 154,000 | 465 |
| 2002-02-15 | 490 | 490 | 462 | 463 | 617,000 | 463 |
| 2002-02-14 | 487 | 501 | 485 | 490 | 261,000 | 490 |
| 2002-02-13 | 483 | 495 | 483 | 486 | 286,000 | 486 |
| 2002-02-12 | 485 | 486 | 474 | 478 | 267,000 | 478 |
| 2002-02-08 | 465 | 469 | 460 | 465 | 360,000 | 465 |
| 2002-02-07 | 458 | 460 | 455 | 460 | 174,000 | 460 |
| 2002-02-06 | 455 | 464 | 454 | 458 | 257,000 | 458 |
| 2002-02-05 | 455 | 466 | 455 | 464 | 499,000 | 464 |
| 2002-02-04 | 469 | 472 | 465 | 465 | 231,000 | 465 |
| 2002-02-01 | 477 | 479 | 466 | 469 | 228,000 | 469 |
| 2002-01-31 | 480 | 482 | 472 | 472 | 199,000 | 472 |
| 2002-01-30 | 485 | 485 | 465 | 480 | 535,000 | 480 |
| 2002-01-29 | 495 | 495 | 481 | 485 | 526,000 | 485 |
| 2002-01-28 | 501 | 502 | 494 | 495 | 310,000 | 495 |
| 2002-01-25 | 505 | 505 | 497 | 501 | 313,000 | 501 |
| 2002-01-24 | 508 | 510 | 501 | 505 | 207,000 | 505 |
| 2002-01-23 | 508 | 510 | 500 | 505 | 351,000 | 505 |
| 2002-01-22 | 504 | 505 | 493 | 495 | 175,000 | 495 |
| 2002-01-21 | 504 | 504 | 497 | 499 | 249,000 | 499 |
| 2002-01-18 | 489 | 504 | 488 | 504 | 633,000 | 504 |
| 2002-01-17 | 500 | 505 | 485 | 488 | 494,000 | 488 |
| 2002-01-16 | 504 | 511 | 503 | 507 | 406,000 | 507 |
| 2002-01-15 | 500 | 500 | 496 | 496 | 298,000 | 496 |
| 2002-01-11 | 495 | 502 | 495 | 497 | 679,000 | 497 |
| 2002-01-10 | 510 | 511 | 503 | 505 | 698,000 | 505 |
| 2002-01-09 | 509 | 523 | 508 | 517 | 373,000 | 517 |
| 2002-01-08 | 502 | 515 | 499 | 515 | 853,000 | 515 |
| 2002-01-07 | 500 | 505 | 495 | 501 | 708,000 | 501 |
| 2002-01-04 | 525 | 526 | 507 | 509 | 150,000 | 509 |
分割・併合履歴 ： なし
