9076 セイノーホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 500 | 501 | 495 | 496 | 323,000 | 496 |
| 2008-12-29 | 503 | 509 | 500 | 509 | 360,000 | 509 |
| 2008-12-26 | 517 | 519 | 500 | 513 | 323,000 | 513 |
| 2008-12-25 | 502 | 507 | 498 | 507 | 159,000 | 507 |
| 2008-12-24 | 525 | 527 | 498 | 501 | 722,000 | 501 |
| 2008-12-22 | 514 | 524 | 505 | 523 | 603,000 | 523 |
| 2008-12-19 | 521 | 522 | 507 | 513 | 1,537,000 | 513 |
| 2008-12-18 | 558 | 576 | 557 | 561 | 882,000 | 561 |
| 2008-12-17 | 550 | 553 | 531 | 548 | 779,000 | 548 |
| 2008-12-16 | 538 | 542 | 527 | 531 | 698,000 | 531 |
| 2008-12-15 | 522 | 557 | 521 | 553 | 815,000 | 553 |
| 2008-12-12 | 531 | 531 | 501 | 512 | 755,000 | 512 |
| 2008-12-11 | 511 | 532 | 508 | 530 | 448,000 | 530 |
| 2008-12-10 | 515 | 536 | 510 | 522 | 751,000 | 522 |
| 2008-12-09 | 501 | 514 | 497 | 508 | 864,000 | 508 |
| 2008-12-08 | 497 | 507 | 492 | 506 | 656,000 | 506 |
| 2008-12-05 | 495 | 501 | 487 | 497 | 848,000 | 497 |
| 2008-12-04 | 483 | 501 | 479 | 492 | 1,248,000 | 492 |
| 2008-12-03 | 482 | 495 | 474 | 482 | 799,000 | 482 |
| 2008-12-02 | 466 | 482 | 466 | 467 | 775,000 | 467 |
| 2008-12-01 | 486 | 498 | 474 | 496 | 778,000 | 496 |
| 2008-11-28 | 490 | 493 | 479 | 483 | 892,000 | 483 |
| 2008-11-27 | 494 | 500 | 476 | 481 | 727,000 | 481 |
| 2008-11-26 | 480 | 498 | 464 | 495 | 1,751,000 | 495 |
| 2008-11-25 | 465 | 478 | 457 | 477 | 724,000 | 477 |
| 2008-11-21 | 436 | 447 | 426 | 442 | 1,111,000 | 442 |
| 2008-11-20 | 456 | 463 | 446 | 446 | 1,042,000 | 446 |
| 2008-11-19 | 451 | 455 | 440 | 455 | 834,000 | 455 |
| 2008-11-18 | 446 | 451 | 437 | 441 | 1,063,000 | 441 |
| 2008-11-17 | 452 | 473 | 445 | 451 | 1,889,000 | 451 |
| 2008-11-14 | 524 | 525 | 484 | 487 | 779,000 | 487 |
| 2008-11-13 | 489 | 510 | 489 | 499 | 715,000 | 499 |
| 2008-11-12 | 510 | 530 | 491 | 524 | 724,000 | 524 |
| 2008-11-11 | 499 | 515 | 492 | 509 | 1,035,000 | 509 |
| 2008-11-10 | 522 | 528 | 515 | 525 | 367,000 | 525 |
| 2008-11-07 | 500 | 503 | 480 | 487 | 670,000 | 487 |
| 2008-11-06 | 493 | 535 | 490 | 517 | 1,294,000 | 517 |
| 2008-11-05 | 509 | 517 | 494 | 503 | 650,000 | 503 |
| 2008-11-04 | 493 | 505 | 473 | 495 | 813,000 | 495 |
| 2008-10-31 | 491 | 497 | 469 | 469 | 1,018,000 | 469 |
| 2008-10-30 | 462 | 489 | 458 | 481 | 1,450,000 | 481 |
| 2008-10-29 | 457 | 468 | 435 | 464 | 1,280,000 | 464 |
| 2008-10-28 | 371 | 427 | 371 | 427 | 1,178,000 | 427 |
| 2008-10-27 | 405 | 417 | 374 | 381 | 1,606,000 | 381 |
| 2008-10-24 | 425 | 429 | 404 | 409 | 928,000 | 409 |
| 2008-10-23 | 448 | 448 | 413 | 445 | 1,354,000 | 445 |
| 2008-10-22 | 487 | 494 | 446 | 456 | 1,584,000 | 456 |
| 2008-10-21 | 489 | 489 | 461 | 482 | 713,000 | 482 |
| 2008-10-20 | 452 | 472 | 443 | 470 | 905,000 | 470 |
| 2008-10-17 | 442 | 449 | 418 | 432 | 1,172,000 | 432 |
| 2008-10-16 | 413 | 436 | 405 | 427 | 1,003,000 | 427 |
| 2008-10-15 | 448 | 454 | 431 | 453 | 872,000 | 453 |
| 2008-10-14 | 450 | 470 | 440 | 468 | 1,194,000 | 468 |
| 2008-10-10 | 401 | 428 | 394 | 424 | 1,594,000 | 424 |
| 2008-10-09 | 419 | 442 | 404 | 432 | 1,067,000 | 432 |
| 2008-10-08 | 440 | 456 | 412 | 415 | 1,059,000 | 415 |
| 2008-10-07 | 457 | 463 | 435 | 455 | 1,220,000 | 455 |
| 2008-10-06 | 476 | 485 | 459 | 462 | 783,000 | 462 |
| 2008-10-03 | 506 | 506 | 484 | 486 | 727,000 | 486 |
| 2008-10-02 | 518 | 522 | 502 | 502 | 913,000 | 502 |
| 2008-10-01 | 510 | 519 | 507 | 513 | 1,289,000 | 513 |
| 2008-09-30 | 484 | 499 | 468 | 494 | 1,311,000 | 494 |
| 2008-09-29 | 522 | 526 | 496 | 503 | 1,152,000 | 503 |
| 2008-09-26 | 532 | 534 | 520 | 526 | 998,000 | 526 |
| 2008-09-25 | 545 | 545 | 523 | 529 | 930,000 | 529 |
| 2008-09-24 | 558 | 558 | 538 | 555 | 974,000 | 555 |
| 2008-09-22 | 565 | 568 | 545 | 550 | 1,075,000 | 550 |
| 2008-09-19 | 573 | 586 | 542 | 545 | 1,534,000 | 545 |
| 2008-09-18 | 545 | 568 | 533 | 563 | 1,669,000 | 563 |
| 2008-09-17 | 604 | 608 | 573 | 575 | 2,334,000 | 575 |
| 2008-09-16 | 634 | 647 | 606 | 610 | 1,504,000 | 610 |
| 2008-09-12 | 648 | 664 | 646 | 664 | 1,303,000 | 664 |
| 2008-09-11 | 650 | 655 | 632 | 638 | 752,000 | 638 |
| 2008-09-10 | 637 | 658 | 637 | 655 | 934,000 | 655 |
| 2008-09-09 | 655 | 656 | 641 | 642 | 854,000 | 642 |
| 2008-09-08 | 638 | 656 | 636 | 651 | 1,121,000 | 651 |
| 2008-09-05 | 621 | 633 | 621 | 628 | 632,000 | 628 |
| 2008-09-04 | 640 | 652 | 635 | 637 | 1,255,000 | 637 |
| 2008-09-03 | 637 | 645 | 629 | 638 | 593,000 | 638 |
| 2008-09-02 | 647 | 649 | 633 | 636 | 707,000 | 636 |
| 2008-09-01 | 638 | 639 | 622 | 637 | 657,000 | 637 |
| 2008-08-29 | 624 | 644 | 614 | 642 | 797,000 | 642 |
| 2008-08-28 | 615 | 618 | 608 | 614 | 328,000 | 614 |
| 2008-08-27 | 626 | 626 | 609 | 614 | 376,000 | 614 |
| 2008-08-26 | 616 | 620 | 608 | 619 | 340,000 | 619 |
| 2008-08-25 | 611 | 618 | 604 | 616 | 548,000 | 616 |
| 2008-08-22 | 616 | 616 | 606 | 610 | 285,000 | 610 |
| 2008-08-21 | 622 | 622 | 612 | 616 | 364,000 | 616 |
| 2008-08-20 | 618 | 627 | 609 | 624 | 401,000 | 624 |
| 2008-08-19 | 637 | 638 | 621 | 628 | 378,000 | 628 |
| 2008-08-18 | 635 | 649 | 635 | 647 | 614,000 | 647 |
| 2008-08-15 | 612 | 640 | 611 | 634 | 969,000 | 634 |
| 2008-08-14 | 585 | 623 | 584 | 622 | 1,080,000 | 622 |
| 2008-08-13 | 601 | 610 | 600 | 604 | 701,000 | 604 |
| 2008-08-12 | 616 | 621 | 613 | 616 | 626,000 | 616 |
| 2008-08-11 | 621 | 632 | 614 | 623 | 666,000 | 623 |
| 2008-08-08 | 622 | 630 | 615 | 627 | 552,000 | 627 |
| 2008-08-07 | 635 | 635 | 622 | 632 | 637,000 | 632 |
| 2008-08-06 | 621 | 628 | 615 | 628 | 658,000 | 628 |
| 2008-08-05 | 611 | 625 | 609 | 611 | 776,000 | 611 |
| 2008-08-04 | 627 | 634 | 617 | 617 | 459,000 | 617 |
| 2008-08-01 | 632 | 636 | 621 | 626 | 298,000 | 626 |
| 2008-07-31 | 642 | 649 | 632 | 642 | 449,000 | 642 |
| 2008-07-30 | 630 | 642 | 628 | 634 | 763,000 | 634 |
| 2008-07-29 | 625 | 636 | 618 | 620 | 376,000 | 620 |
| 2008-07-28 | 645 | 647 | 633 | 635 | 295,000 | 635 |
| 2008-07-25 | 646 | 647 | 633 | 635 | 330,000 | 635 |
| 2008-07-24 | 637 | 648 | 635 | 646 | 704,000 | 646 |
| 2008-07-23 | 632 | 635 | 623 | 629 | 795,000 | 629 |
| 2008-07-22 | 601 | 612 | 600 | 612 | 416,000 | 612 |
| 2008-07-18 | 598 | 603 | 589 | 591 | 668,000 | 591 |
| 2008-07-17 | 603 | 606 | 586 | 593 | 631,000 | 593 |
| 2008-07-16 | 600 | 603 | 594 | 598 | 652,000 | 598 |
| 2008-07-15 | 616 | 616 | 595 | 596 | 857,000 | 596 |
| 2008-07-14 | 627 | 634 | 620 | 621 | 575,000 | 621 |
| 2008-07-11 | 629 | 634 | 621 | 625 | 623,000 | 625 |
| 2008-07-10 | 630 | 635 | 625 | 630 | 448,000 | 630 |
| 2008-07-09 | 634 | 642 | 624 | 625 | 842,000 | 625 |
| 2008-07-08 | 634 | 646 | 626 | 633 | 953,000 | 633 |
| 2008-07-07 | 621 | 635 | 615 | 633 | 571,000 | 633 |
| 2008-07-04 | 623 | 623 | 612 | 621 | 503,000 | 621 |
| 2008-07-03 | 624 | 625 | 610 | 622 | 765,000 | 622 |
| 2008-07-02 | 639 | 639 | 615 | 621 | 1,156,000 | 621 |
| 2008-07-01 | 654 | 663 | 633 | 638 | 1,397,000 | 638 |
| 2008-06-30 | 636 | 657 | 634 | 649 | 739,000 | 649 |
| 2008-06-27 | 620 | 636 | 620 | 635 | 651,000 | 635 |
| 2008-06-26 | 641 | 653 | 631 | 636 | 1,593,000 | 636 |
| 2008-06-25 | 617 | 636 | 613 | 635 | 1,286,000 | 635 |
| 2008-06-24 | 611 | 615 | 610 | 613 | 550,000 | 613 |
| 2008-06-23 | 611 | 615 | 603 | 611 | 617,000 | 611 |
| 2008-06-20 | 620 | 627 | 613 | 616 | 1,119,000 | 616 |
| 2008-06-19 | 622 | 625 | 609 | 610 | 526,000 | 610 |
| 2008-06-18 | 618 | 629 | 617 | 621 | 657,000 | 621 |
| 2008-06-17 | 623 | 624 | 614 | 616 | 718,000 | 616 |
| 2008-06-16 | 616 | 621 | 608 | 621 | 566,000 | 621 |
| 2008-06-13 | 610 | 617 | 605 | 607 | 783,000 | 607 |
| 2008-06-12 | 615 | 616 | 608 | 613 | 1,195,000 | 613 |
| 2008-06-11 | 623 | 627 | 619 | 623 | 734,000 | 623 |
| 2008-06-10 | 630 | 634 | 622 | 626 | 871,000 | 626 |
| 2008-06-09 | 622 | 631 | 622 | 624 | 1,108,000 | 624 |
| 2008-06-06 | 661 | 668 | 651 | 652 | 1,092,000 | 652 |
| 2008-06-05 | 637 | 657 | 635 | 657 | 1,776,000 | 657 |
| 2008-06-04 | 629 | 637 | 622 | 634 | 1,583,000 | 634 |
| 2008-06-03 | 634 | 651 | 631 | 632 | 1,831,000 | 632 |
| 2008-06-02 | 633 | 643 | 627 | 636 | 2,143,000 | 636 |
| 2008-05-30 | 643 | 666 | 626 | 626 | 4,508,000 | 626 |
| 2008-05-29 | 635 | 655 | 627 | 650 | 1,269,000 | 650 |
| 2008-05-28 | 655 | 655 | 637 | 640 | 975,000 | 640 |
| 2008-05-27 | 667 | 667 | 652 | 660 | 904,000 | 660 |
| 2008-05-26 | 686 | 686 | 665 | 666 | 836,000 | 666 |
| 2008-05-23 | 688 | 691 | 682 | 685 | 904,000 | 685 |
| 2008-05-22 | 699 | 705 | 685 | 698 | 645,000 | 698 |
| 2008-05-21 | 711 | 721 | 701 | 709 | 625,000 | 709 |
| 2008-05-20 | 733 | 734 | 719 | 721 | 541,000 | 721 |
| 2008-05-19 | 740 | 743 | 719 | 731 | 539,000 | 731 |
| 2008-05-16 | 745 | 746 | 729 | 740 | 933,000 | 740 |
| 2008-05-15 | 717 | 745 | 717 | 735 | 993,000 | 735 |
| 2008-05-14 | 706 | 732 | 705 | 727 | 896,000 | 727 |
| 2008-05-13 | 696 | 712 | 694 | 705 | 568,000 | 705 |
| 2008-05-12 | 692 | 695 | 678 | 686 | 521,000 | 686 |
| 2008-05-09 | 715 | 724 | 700 | 700 | 755,000 | 700 |
| 2008-05-08 | 698 | 720 | 698 | 720 | 1,004,000 | 720 |
| 2008-05-07 | 694 | 703 | 689 | 698 | 891,000 | 698 |
| 2008-05-02 | 695 | 700 | 678 | 685 | 875,000 | 685 |
| 2008-05-01 | 690 | 697 | 685 | 691 | 464,000 | 691 |
| 2008-04-30 | 690 | 709 | 690 | 696 | 795,000 | 696 |
| 2008-04-28 | 699 | 704 | 692 | 697 | 694,000 | 697 |
| 2008-04-25 | 705 | 718 | 701 | 701 | 518,000 | 701 |
| 2008-04-24 | 703 | 716 | 703 | 704 | 493,000 | 704 |
| 2008-04-23 | 678 | 715 | 678 | 703 | 538,000 | 703 |
| 2008-04-22 | 698 | 700 | 685 | 688 | 496,000 | 688 |
| 2008-04-21 | 698 | 705 | 695 | 697 | 750,000 | 697 |
| 2008-04-18 | 682 | 697 | 680 | 697 | 949,000 | 697 |
| 2008-04-17 | 664 | 683 | 664 | 671 | 874,000 | 671 |
| 2008-04-16 | 636 | 661 | 633 | 660 | 655,000 | 660 |
| 2008-04-15 | 635 | 639 | 628 | 634 | 431,000 | 634 |
| 2008-04-14 | 637 | 644 | 633 | 640 | 608,000 | 640 |
| 2008-04-11 | 635 | 651 | 632 | 647 | 717,000 | 647 |
| 2008-04-10 | 645 | 645 | 622 | 627 | 907,000 | 627 |
| 2008-04-09 | 657 | 658 | 642 | 645 | 572,000 | 645 |
| 2008-04-08 | 657 | 657 | 652 | 654 | 750,000 | 654 |
| 2008-04-07 | 667 | 667 | 651 | 653 | 1,512,000 | 653 |
| 2008-04-04 | 690 | 694 | 670 | 676 | 1,333,000 | 676 |
| 2008-04-03 | 674 | 681 | 651 | 675 | 1,067,000 | 675 |
| 2008-04-02 | 667 | 685 | 667 | 673 | 876,000 | 673 |
| 2008-04-01 | 649 | 666 | 637 | 657 | 1,125,000 | 657 |
| 2008-03-31 | 658 | 662 | 646 | 648 | 1,551,000 | 648 |
| 2008-03-28 | 652 | 662 | 636 | 657 | 1,908,000 | 657 |
| 2008-03-27 | 680 | 705 | 675 | 702 | 961,000 | 702 |
| 2008-03-26 | 681 | 699 | 666 | 679 | 857,000 | 679 |
| 2008-03-25 | 687 | 699 | 684 | 695 | 599,000 | 695 |
| 2008-03-24 | 674 | 693 | 674 | 677 | 455,000 | 677 |
| 2008-03-21 | 651 | 679 | 651 | 673 | 581,000 | 673 |
| 2008-03-19 | 646 | 658 | 641 | 649 | 942,000 | 649 |
| 2008-03-18 | 623 | 634 | 622 | 633 | 1,199,000 | 633 |
| 2008-03-17 | 622 | 624 | 610 | 614 | 978,000 | 614 |
| 2008-03-14 | 673 | 680 | 644 | 649 | 1,267,000 | 649 |
| 2008-03-13 | 684 | 690 | 664 | 667 | 1,043,000 | 667 |
| 2008-03-12 | 691 | 706 | 681 | 683 | 747,000 | 683 |
| 2008-03-11 | 670 | 677 | 662 | 677 | 948,000 | 677 |
| 2008-03-10 | 682 | 692 | 677 | 680 | 827,000 | 680 |
| 2008-03-07 | 688 | 697 | 682 | 687 | 589,000 | 687 |
| 2008-03-06 | 686 | 709 | 686 | 700 | 697,000 | 700 |
| 2008-03-05 | 672 | 701 | 672 | 683 | 1,492,000 | 683 |
| 2008-03-04 | 688 | 688 | 669 | 671 | 1,222,000 | 671 |
| 2008-03-03 | 685 | 695 | 675 | 688 | 569,000 | 688 |
| 2008-02-29 | 701 | 703 | 688 | 699 | 508,000 | 699 |
| 2008-02-28 | 711 | 714 | 700 | 708 | 552,000 | 708 |
| 2008-02-27 | 705 | 716 | 702 | 711 | 659,000 | 711 |
| 2008-02-26 | 697 | 708 | 690 | 690 | 523,000 | 690 |
| 2008-02-25 | 686 | 702 | 685 | 696 | 852,000 | 696 |
| 2008-02-22 | 700 | 704 | 688 | 696 | 772,000 | 696 |
| 2008-02-21 | 702 | 717 | 699 | 710 | 822,000 | 710 |
| 2008-02-20 | 739 | 739 | 700 | 700 | 1,286,000 | 700 |
| 2008-02-19 | 733 | 744 | 729 | 738 | 582,000 | 738 |
| 2008-02-18 | 737 | 749 | 725 | 728 | 558,000 | 728 |
| 2008-02-15 | 730 | 749 | 722 | 743 | 623,000 | 743 |
| 2008-02-14 | 711 | 756 | 711 | 738 | 933,000 | 738 |
| 2008-02-13 | 715 | 718 | 694 | 701 | 728,000 | 701 |
| 2008-02-12 | 698 | 714 | 695 | 705 | 759,000 | 705 |
| 2008-02-08 | 711 | 733 | 706 | 721 | 527,000 | 721 |
| 2008-02-07 | 706 | 722 | 700 | 721 | 711,000 | 721 |
| 2008-02-06 | 716 | 716 | 695 | 705 | 1,017,000 | 705 |
| 2008-02-05 | 738 | 759 | 738 | 755 | 902,000 | 755 |
| 2008-02-04 | 735 | 742 | 729 | 737 | 497,000 | 737 |
| 2008-02-01 | 719 | 721 | 703 | 715 | 794,000 | 715 |
| 2008-01-31 | 695 | 722 | 686 | 718 | 948,000 | 718 |
| 2008-01-30 | 699 | 707 | 689 | 696 | 1,075,000 | 696 |
| 2008-01-29 | 694 | 706 | 678 | 698 | 660,000 | 698 |
| 2008-01-28 | 693 | 704 | 687 | 694 | 1,158,000 | 694 |
| 2008-01-25 | 683 | 695 | 683 | 695 | 1,253,000 | 695 |
| 2008-01-24 | 662 | 678 | 662 | 673 | 1,604,000 | 673 |
| 2008-01-23 | 663 | 685 | 654 | 660 | 1,108,000 | 660 |
| 2008-01-22 | 650 | 666 | 640 | 640 | 1,008,000 | 640 |
| 2008-01-21 | 675 | 701 | 671 | 676 | 1,201,000 | 676 |
| 2008-01-18 | 646 | 676 | 645 | 674 | 978,000 | 674 |
| 2008-01-17 | 662 | 676 | 650 | 666 | 1,690,000 | 666 |
| 2008-01-16 | 678 | 687 | 655 | 659 | 1,066,000 | 659 |
| 2008-01-15 | 700 | 723 | 681 | 686 | 1,276,000 | 686 |
| 2008-01-11 | 721 | 721 | 695 | 699 | 950,000 | 699 |
| 2008-01-10 | 725 | 725 | 703 | 712 | 957,000 | 712 |
| 2008-01-09 | 709 | 727 | 696 | 724 | 1,761,000 | 724 |
| 2008-01-08 | 700 | 725 | 698 | 722 | 1,685,000 | 722 |
| 2008-01-07 | 704 | 730 | 703 | 720 | 1,161,000 | 720 |
| 2008-01-04 | 760 | 770 | 713 | 714 | 657,000 | 714 |
分割・併合履歴 ： なし
