9076 セイノーホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 888 | 891 | 884 | 886 | 369,000 | 886 |
| 2003-12-29 | 877 | 880 | 873 | 878 | 133,000 | 878 |
| 2003-12-26 | 885 | 887 | 879 | 880 | 156,000 | 880 |
| 2003-12-25 | 889 | 891 | 878 | 878 | 196,000 | 878 |
| 2003-12-24 | 885 | 885 | 878 | 880 | 189,000 | 880 |
| 2003-12-22 | 881 | 890 | 875 | 879 | 344,000 | 879 |
| 2003-12-19 | 879 | 888 | 875 | 880 | 402,000 | 880 |
| 2003-12-18 | 856 | 882 | 856 | 870 | 357,000 | 870 |
| 2003-12-17 | 877 | 877 | 855 | 866 | 417,000 | 866 |
| 2003-12-16 | 863 | 874 | 860 | 869 | 502,000 | 869 |
| 2003-12-15 | 910 | 910 | 871 | 883 | 815,000 | 883 |
| 2003-12-12 | 885 | 885 | 867 | 870 | 804,000 | 870 |
| 2003-12-11 | 867 | 889 | 858 | 867 | 1,222,000 | 867 |
| 2003-12-10 | 859 | 875 | 854 | 867 | 601,000 | 867 |
| 2003-12-09 | 851 | 872 | 848 | 853 | 895,000 | 853 |
| 2003-12-08 | 836 | 836 | 827 | 831 | 295,000 | 831 |
| 2003-12-05 | 829 | 841 | 822 | 827 | 550,000 | 827 |
| 2003-12-04 | 808 | 819 | 799 | 819 | 377,000 | 819 |
| 2003-12-03 | 794 | 803 | 789 | 801 | 365,000 | 801 |
| 2003-12-02 | 800 | 813 | 800 | 809 | 595,000 | 809 |
| 2003-12-01 | 784 | 793 | 774 | 788 | 178,000 | 788 |
| 2003-11-28 | 781 | 781 | 775 | 777 | 179,000 | 777 |
| 2003-11-27 | 791 | 792 | 783 | 783 | 286,000 | 783 |
| 2003-11-26 | 784 | 794 | 775 | 785 | 521,000 | 785 |
| 2003-11-25 | 784 | 784 | 764 | 769 | 170,000 | 769 |
| 2003-11-21 | 771 | 784 | 767 | 772 | 288,000 | 772 |
| 2003-11-20 | 762 | 767 | 755 | 762 | 264,000 | 762 |
| 2003-11-19 | 769 | 775 | 761 | 768 | 281,000 | 768 |
| 2003-11-18 | 767 | 768 | 746 | 760 | 408,000 | 760 |
| 2003-11-17 | 783 | 788 | 769 | 777 | 384,000 | 777 |
| 2003-11-14 | 796 | 803 | 794 | 794 | 220,000 | 794 |
| 2003-11-13 | 806 | 806 | 796 | 796 | 217,000 | 796 |
| 2003-11-12 | 800 | 808 | 793 | 794 | 242,000 | 794 |
| 2003-11-11 | 795 | 800 | 789 | 790 | 375,000 | 790 |
| 2003-11-10 | 790 | 793 | 786 | 792 | 399,000 | 792 |
| 2003-11-07 | 780 | 782 | 768 | 781 | 469,000 | 781 |
| 2003-11-06 | 789 | 793 | 777 | 783 | 639,000 | 783 |
| 2003-11-05 | 785 | 791 | 772 | 777 | 373,000 | 777 |
| 2003-11-04 | 777 | 796 | 777 | 781 | 286,000 | 781 |
| 2003-10-31 | 768 | 775 | 762 | 775 | 203,000 | 775 |
| 2003-10-30 | 763 | 775 | 763 | 769 | 201,000 | 769 |
| 2003-10-29 | 768 | 768 | 753 | 763 | 136,000 | 763 |
| 2003-10-28 | 747 | 761 | 747 | 761 | 137,000 | 761 |
| 2003-10-27 | 748 | 761 | 746 | 751 | 179,000 | 751 |
| 2003-10-24 | 748 | 756 | 736 | 747 | 345,000 | 747 |
| 2003-10-23 | 750 | 762 | 737 | 745 | 993,000 | 745 |
| 2003-10-22 | 788 | 788 | 766 | 769 | 392,000 | 769 |
| 2003-10-21 | 793 | 793 | 781 | 789 | 357,000 | 789 |
| 2003-10-20 | 800 | 812 | 794 | 796 | 199,000 | 796 |
| 2003-10-17 | 792 | 800 | 792 | 797 | 210,000 | 797 |
| 2003-10-16 | 795 | 808 | 792 | 796 | 253,000 | 796 |
| 2003-10-15 | 786 | 799 | 786 | 790 | 258,000 | 790 |
| 2003-10-14 | 802 | 802 | 784 | 785 | 369,000 | 785 |
| 2003-10-10 | 786 | 793 | 784 | 788 | 305,000 | 788 |
| 2003-10-09 | 796 | 800 | 790 | 794 | 168,000 | 794 |
| 2003-10-08 | 797 | 799 | 788 | 791 | 262,000 | 791 |
| 2003-10-07 | 802 | 805 | 790 | 796 | 252,000 | 796 |
| 2003-10-06 | 832 | 832 | 804 | 806 | 419,000 | 806 |
| 2003-10-03 | 786 | 806 | 781 | 802 | 669,000 | 802 |
| 2003-10-02 | 756 | 795 | 756 | 776 | 543,000 | 776 |
| 2003-10-01 | 761 | 763 | 745 | 755 | 667,000 | 755 |
| 2003-09-30 | 780 | 789 | 771 | 771 | 364,000 | 771 |
| 2003-09-29 | 771 | 773 | 770 | 770 | 228,000 | 770 |
| 2003-09-26 | 770 | 776 | 770 | 776 | 148,000 | 776 |
| 2003-09-25 | 781 | 783 | 769 | 770 | 254,000 | 770 |
| 2003-09-24 | 761 | 781 | 761 | 781 | 355,000 | 781 |
| 2003-09-22 | 779 | 779 | 766 | 766 | 348,000 | 766 |
| 2003-09-19 | 779 | 780 | 767 | 778 | 492,000 | 778 |
| 2003-09-18 | 773 | 776 | 765 | 765 | 344,000 | 765 |
| 2003-09-17 | 766 | 777 | 760 | 763 | 341,000 | 763 |
| 2003-09-16 | 750 | 770 | 750 | 765 | 616,000 | 765 |
| 2003-09-12 | 750 | 750 | 739 | 744 | 636,000 | 744 |
| 2003-09-11 | 729 | 740 | 729 | 740 | 384,000 | 740 |
| 2003-09-10 | 730 | 738 | 726 | 736 | 422,000 | 736 |
| 2003-09-09 | 728 | 732 | 722 | 725 | 462,000 | 725 |
| 2003-09-08 | 729 | 741 | 715 | 721 | 715,000 | 721 |
| 2003-09-05 | 692 | 728 | 682 | 721 | 1,467,000 | 721 |
| 2003-09-04 | 675 | 687 | 671 | 672 | 350,000 | 672 |
| 2003-09-03 | 684 | 689 | 671 | 674 | 630,000 | 674 |
| 2003-09-02 | 669 | 670 | 665 | 665 | 193,000 | 665 |
| 2003-09-01 | 663 | 667 | 663 | 666 | 156,000 | 666 |
| 2003-08-29 | 668 | 669 | 656 | 656 | 355,000 | 656 |
| 2003-08-28 | 668 | 669 | 663 | 668 | 193,000 | 668 |
| 2003-08-27 | 664 | 666 | 660 | 660 | 295,000 | 660 |
| 2003-08-26 | 669 | 676 | 662 | 670 | 320,000 | 670 |
| 2003-08-25 | 675 | 686 | 673 | 676 | 316,000 | 676 |
| 2003-08-22 | 682 | 685 | 672 | 685 | 288,000 | 685 |
| 2003-08-21 | 678 | 686 | 673 | 677 | 493,000 | 677 |
| 2003-08-20 | 663 | 668 | 657 | 668 | 288,000 | 668 |
| 2003-08-19 | 669 | 672 | 660 | 662 | 353,000 | 662 |
| 2003-08-18 | 658 | 670 | 658 | 665 | 331,000 | 665 |
| 2003-08-15 | 658 | 660 | 652 | 653 | 231,000 | 653 |
| 2003-08-14 | 660 | 664 | 652 | 658 | 625,000 | 658 |
| 2003-08-13 | 660 | 661 | 658 | 660 | 240,000 | 660 |
| 2003-08-12 | 656 | 658 | 650 | 653 | 440,000 | 653 |
| 2003-08-11 | 659 | 664 | 650 | 663 | 379,000 | 663 |
| 2003-08-08 | 661 | 661 | 653 | 657 | 339,000 | 657 |
| 2003-08-07 | 666 | 667 | 659 | 667 | 444,000 | 667 |
| 2003-08-06 | 660 | 663 | 653 | 656 | 458,000 | 656 |
| 2003-08-05 | 655 | 662 | 649 | 662 | 579,000 | 662 |
| 2003-08-04 | 667 | 667 | 648 | 649 | 592,000 | 649 |
| 2003-08-01 | 675 | 677 | 657 | 662 | 761,000 | 662 |
| 2003-07-31 | 690 | 690 | 672 | 675 | 251,000 | 675 |
| 2003-07-30 | 672 | 681 | 672 | 681 | 126,000 | 681 |
| 2003-07-29 | 680 | 683 | 674 | 679 | 350,000 | 679 |
| 2003-07-28 | 677 | 677 | 664 | 672 | 268,000 | 672 |
| 2003-07-25 | 665 | 671 | 663 | 668 | 478,000 | 668 |
| 2003-07-24 | 677 | 681 | 665 | 675 | 434,000 | 675 |
| 2003-07-23 | 673 | 681 | 670 | 677 | 317,000 | 677 |
| 2003-07-22 | 670 | 683 | 670 | 677 | 288,000 | 677 |
| 2003-07-18 | 667 | 680 | 665 | 677 | 594,000 | 677 |
| 2003-07-17 | 656 | 670 | 656 | 660 | 638,000 | 660 |
| 2003-07-16 | 674 | 685 | 674 | 676 | 410,000 | 676 |
| 2003-07-15 | 681 | 691 | 681 | 684 | 319,000 | 684 |
| 2003-07-14 | 692 | 695 | 687 | 691 | 442,000 | 691 |
| 2003-07-11 | 691 | 696 | 688 | 692 | 570,000 | 692 |
| 2003-07-10 | 700 | 704 | 694 | 699 | 295,000 | 699 |
| 2003-07-09 | 690 | 700 | 690 | 700 | 221,000 | 700 |
| 2003-07-08 | 702 | 702 | 688 | 691 | 180,000 | 691 |
| 2003-07-07 | 691 | 701 | 691 | 695 | 184,000 | 695 |
| 2003-07-04 | 697 | 701 | 695 | 696 | 287,000 | 696 |
| 2003-07-03 | 700 | 702 | 678 | 696 | 556,000 | 696 |
| 2003-07-02 | 697 | 703 | 691 | 697 | 288,000 | 697 |
| 2003-07-01 | 688 | 696 | 688 | 695 | 217,000 | 695 |
| 2003-06-30 | 695 | 695 | 683 | 687 | 403,000 | 687 |
| 2003-06-27 | 695 | 705 | 695 | 696 | 244,000 | 696 |
| 2003-06-26 | 704 | 704 | 696 | 697 | 543,000 | 697 |
| 2003-06-25 | 696 | 702 | 688 | 700 | 411,000 | 700 |
| 2003-06-24 | 690 | 700 | 688 | 688 | 235,000 | 688 |
| 2003-06-23 | 680 | 691 | 680 | 691 | 237,000 | 691 |
| 2003-06-20 | 680 | 684 | 678 | 681 | 379,000 | 681 |
| 2003-06-19 | 681 | 693 | 681 | 682 | 343,000 | 682 |
| 2003-06-18 | 678 | 692 | 678 | 687 | 192,000 | 687 |
| 2003-06-17 | 693 | 695 | 686 | 687 | 351,000 | 687 |
| 2003-06-16 | 690 | 694 | 683 | 693 | 545,000 | 693 |
| 2003-06-13 | 690 | 698 | 690 | 694 | 487,000 | 694 |
| 2003-06-12 | 680 | 687 | 680 | 685 | 228,000 | 685 |
| 2003-06-11 | 674 | 689 | 673 | 684 | 234,000 | 684 |
| 2003-06-10 | 682 | 684 | 678 | 681 | 109,000 | 681 |
| 2003-06-09 | 670 | 681 | 670 | 677 | 184,000 | 677 |
| 2003-06-06 | 669 | 684 | 663 | 680 | 618,000 | 680 |
| 2003-06-05 | 684 | 684 | 667 | 679 | 547,000 | 679 |
| 2003-06-04 | 684 | 684 | 673 | 673 | 266,000 | 673 |
| 2003-06-03 | 670 | 679 | 670 | 676 | 174,000 | 676 |
| 2003-06-02 | 685 | 685 | 671 | 674 | 426,000 | 674 |
| 2003-05-30 | 675 | 678 | 665 | 678 | 448,000 | 678 |
| 2003-05-29 | 666 | 670 | 662 | 670 | 413,000 | 670 |
| 2003-05-28 | 666 | 674 | 666 | 670 | 339,000 | 670 |
| 2003-05-27 | 680 | 680 | 670 | 671 | 701,000 | 671 |
| 2003-05-26 | 681 | 688 | 680 | 680 | 677,000 | 680 |
| 2003-05-23 | 690 | 696 | 689 | 691 | 351,000 | 691 |
| 2003-05-22 | 690 | 698 | 687 | 697 | 370,000 | 697 |
| 2003-05-21 | 688 | 692 | 681 | 685 | 447,000 | 685 |
| 2003-05-20 | 688 | 700 | 688 | 695 | 222,000 | 695 |
| 2003-05-19 | 703 | 703 | 694 | 698 | 172,000 | 698 |
| 2003-05-16 | 695 | 703 | 695 | 703 | 86,000 | 703 |
| 2003-05-15 | 695 | 703 | 695 | 700 | 263,000 | 700 |
| 2003-05-14 | 705 | 709 | 701 | 701 | 206,000 | 701 |
| 2003-05-13 | 702 | 707 | 700 | 706 | 224,000 | 706 |
| 2003-05-12 | 702 | 712 | 699 | 701 | 357,000 | 701 |
| 2003-05-09 | 709 | 713 | 703 | 708 | 388,000 | 708 |
| 2003-05-08 | 702 | 714 | 701 | 701 | 192,000 | 701 |
| 2003-05-07 | 706 | 709 | 703 | 709 | 268,000 | 709 |
| 2003-05-06 | 710 | 716 | 701 | 702 | 505,000 | 702 |
| 2003-05-02 | 712 | 716 | 705 | 715 | 354,000 | 715 |
| 2003-05-01 | 704 | 706 | 699 | 705 | 140,000 | 705 |
| 2003-04-30 | 695 | 712 | 692 | 704 | 412,000 | 704 |
| 2003-04-28 | 688 | 692 | 686 | 689 | 382,000 | 689 |
| 2003-04-25 | 705 | 705 | 694 | 695 | 419,000 | 695 |
| 2003-04-24 | 714 | 714 | 705 | 707 | 241,000 | 707 |
| 2003-04-23 | 700 | 712 | 700 | 708 | 210,000 | 708 |
| 2003-04-22 | 709 | 711 | 701 | 710 | 157,000 | 710 |
| 2003-04-21 | 705 | 712 | 700 | 709 | 335,000 | 709 |
| 2003-04-18 | 696 | 702 | 694 | 695 | 511,000 | 695 |
| 2003-04-17 | 699 | 703 | 693 | 699 | 623,000 | 699 |
| 2003-04-16 | 719 | 722 | 708 | 709 | 417,000 | 709 |
| 2003-04-15 | 711 | 728 | 711 | 719 | 246,000 | 719 |
| 2003-04-14 | 717 | 721 | 710 | 715 | 317,000 | 715 |
| 2003-04-11 | 722 | 727 | 708 | 716 | 502,000 | 716 |
| 2003-04-10 | 726 | 730 | 718 | 729 | 211,000 | 729 |
| 2003-04-09 | 727 | 729 | 723 | 729 | 332,000 | 729 |
| 2003-04-08 | 718 | 730 | 717 | 726 | 452,000 | 726 |
| 2003-04-07 | 713 | 717 | 708 | 717 | 195,000 | 717 |
| 2003-04-04 | 706 | 716 | 697 | 707 | 426,000 | 707 |
| 2003-04-03 | 726 | 726 | 710 | 713 | 355,000 | 713 |
| 2003-04-02 | 725 | 726 | 715 | 726 | 216,000 | 726 |
| 2003-04-01 | 715 | 730 | 714 | 725 | 257,000 | 725 |
| 2003-03-31 | 730 | 730 | 712 | 714 | 177,000 | 714 |
| 2003-03-28 | 730 | 731 | 721 | 726 | 121,000 | 726 |
| 2003-03-27 | 727 | 732 | 725 | 730 | 173,000 | 730 |
| 2003-03-26 | 723 | 734 | 723 | 730 | 370,000 | 730 |
| 2003-03-25 | 729 | 730 | 719 | 724 | 336,000 | 724 |
| 2003-03-24 | 720 | 736 | 720 | 735 | 461,000 | 735 |
| 2003-03-20 | 696 | 710 | 696 | 703 | 508,000 | 703 |
| 2003-03-19 | 697 | 697 | 691 | 695 | 395,000 | 695 |
| 2003-03-18 | 706 | 706 | 691 | 691 | 589,000 | 691 |
| 2003-03-17 | 705 | 706 | 699 | 706 | 196,000 | 706 |
| 2003-03-14 | 698 | 708 | 695 | 704 | 590,000 | 704 |
| 2003-03-13 | 705 | 710 | 701 | 708 | 474,000 | 708 |
| 2003-03-12 | 713 | 720 | 701 | 715 | 210,000 | 715 |
| 2003-03-11 | 723 | 727 | 715 | 715 | 195,000 | 715 |
| 2003-03-10 | 720 | 729 | 718 | 723 | 209,000 | 723 |
| 2003-03-07 | 728 | 732 | 714 | 721 | 307,000 | 721 |
| 2003-03-06 | 724 | 734 | 722 | 731 | 261,000 | 731 |
| 2003-03-05 | 731 | 737 | 730 | 731 | 274,000 | 731 |
| 2003-03-04 | 739 | 742 | 738 | 738 | 146,000 | 738 |
| 2003-03-03 | 736 | 742 | 736 | 739 | 137,000 | 739 |
| 2003-02-28 | 755 | 755 | 739 | 740 | 265,000 | 740 |
| 2003-02-27 | 732 | 746 | 730 | 739 | 417,000 | 739 |
| 2003-02-26 | 720 | 732 | 718 | 730 | 172,000 | 730 |
| 2003-02-25 | 723 | 725 | 718 | 722 | 223,000 | 722 |
| 2003-02-24 | 717 | 724 | 717 | 723 | 84,000 | 723 |
| 2003-02-21 | 716 | 721 | 715 | 717 | 300,000 | 717 |
| 2003-02-20 | 708 | 723 | 707 | 722 | 382,000 | 722 |
| 2003-02-19 | 721 | 727 | 715 | 718 | 416,000 | 718 |
| 2003-02-18 | 725 | 733 | 710 | 715 | 698,000 | 715 |
| 2003-02-17 | 730 | 735 | 724 | 724 | 172,000 | 724 |
| 2003-02-14 | 720 | 720 | 710 | 720 | 257,000 | 720 |
| 2003-02-13 | 725 | 725 | 710 | 719 | 317,000 | 719 |
| 2003-02-12 | 724 | 728 | 724 | 728 | 219,000 | 728 |
| 2003-02-10 | 720 | 724 | 720 | 722 | 164,000 | 722 |
| 2003-02-07 | 720 | 721 | 715 | 719 | 303,000 | 719 |
| 2003-02-06 | 711 | 720 | 711 | 717 | 278,000 | 717 |
| 2003-02-05 | 710 | 720 | 710 | 716 | 165,000 | 716 |
| 2003-02-04 | 697 | 717 | 697 | 708 | 394,000 | 708 |
| 2003-02-03 | 692 | 714 | 691 | 706 | 194,000 | 706 |
| 2003-01-31 | 689 | 699 | 688 | 695 | 228,000 | 695 |
| 2003-01-30 | 702 | 702 | 693 | 697 | 246,000 | 697 |
| 2003-01-29 | 707 | 707 | 697 | 702 | 247,000 | 702 |
| 2003-01-28 | 698 | 705 | 687 | 699 | 396,000 | 699 |
| 2003-01-27 | 698 | 698 | 686 | 688 | 323,000 | 688 |
| 2003-01-24 | 701 | 710 | 699 | 707 | 960,000 | 707 |
| 2003-01-23 | 672 | 703 | 667 | 681 | 915,000 | 681 |
| 2003-01-22 | 665 | 674 | 661 | 662 | 270,000 | 662 |
| 2003-01-21 | 667 | 667 | 660 | 660 | 293,000 | 660 |
| 2003-01-20 | 660 | 664 | 659 | 659 | 254,000 | 659 |
| 2003-01-17 | 665 | 672 | 665 | 668 | 394,000 | 668 |
| 2003-01-16 | 667 | 668 | 662 | 665 | 316,000 | 665 |
| 2003-01-15 | 664 | 667 | 656 | 661 | 513,000 | 661 |
| 2003-01-14 | 660 | 665 | 659 | 661 | 430,000 | 661 |
| 2003-01-10 | 670 | 680 | 670 | 670 | 262,000 | 670 |
| 2003-01-09 | 663 | 675 | 663 | 674 | 99,000 | 674 |
| 2003-01-08 | 675 | 682 | 672 | 672 | 361,000 | 672 |
| 2003-01-07 | 685 | 689 | 671 | 671 | 365,000 | 671 |
| 2003-01-06 | 675 | 694 | 675 | 691 | 179,000 | 691 |
分割・併合履歴 ： なし
