9076 セイノーホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 607 | 607 | 587 | 590 | 568,000 | 590 |
| 2009-12-29 | 605 | 606 | 594 | 602 | 575,000 | 602 |
| 2009-12-28 | 595 | 608 | 593 | 605 | 654,000 | 605 |
| 2009-12-25 | 589 | 597 | 585 | 596 | 395,000 | 596 |
| 2009-12-24 | 598 | 598 | 585 | 588 | 479,000 | 588 |
| 2009-12-22 | 599 | 601 | 590 | 598 | 630,000 | 598 |
| 2009-12-21 | 603 | 606 | 594 | 598 | 491,000 | 598 |
| 2009-12-18 | 605 | 605 | 590 | 603 | 743,000 | 603 |
| 2009-12-17 | 623 | 623 | 605 | 608 | 986,000 | 608 |
| 2009-12-16 | 621 | 638 | 616 | 623 | 566,000 | 623 |
| 2009-12-15 | 616 | 622 | 612 | 613 | 444,000 | 613 |
| 2009-12-14 | 630 | 630 | 616 | 621 | 432,000 | 621 |
| 2009-12-11 | 627 | 627 | 610 | 623 | 580,000 | 623 |
| 2009-12-10 | 626 | 626 | 607 | 617 | 822,000 | 617 |
| 2009-12-09 | 642 | 642 | 627 | 631 | 667,000 | 631 |
| 2009-12-08 | 652 | 656 | 637 | 652 | 853,000 | 652 |
| 2009-12-07 | 661 | 669 | 646 | 652 | 605,000 | 652 |
| 2009-12-04 | 653 | 665 | 641 | 656 | 580,000 | 656 |
| 2009-12-03 | 631 | 653 | 630 | 651 | 949,000 | 651 |
| 2009-12-02 | 630 | 630 | 616 | 621 | 608,000 | 621 |
| 2009-12-01 | 620 | 625 | 610 | 625 | 1,187,000 | 625 |
| 2009-11-30 | 615 | 632 | 614 | 630 | 775,000 | 630 |
| 2009-11-27 | 612 | 625 | 604 | 616 | 912,000 | 616 |
| 2009-11-26 | 603 | 617 | 593 | 617 | 683,000 | 617 |
| 2009-11-25 | 614 | 624 | 603 | 622 | 1,106,000 | 622 |
| 2009-11-24 | 628 | 628 | 604 | 612 | 736,000 | 612 |
| 2009-11-20 | 593 | 628 | 593 | 628 | 1,153,000 | 628 |
| 2009-11-19 | 623 | 623 | 595 | 600 | 1,118,000 | 600 |
| 2009-11-18 | 619 | 627 | 614 | 626 | 572,000 | 626 |
| 2009-11-17 | 638 | 638 | 620 | 625 | 914,000 | 625 |
| 2009-11-16 | 626 | 643 | 617 | 640 | 1,034,000 | 640 |
| 2009-11-13 | 635 | 648 | 621 | 636 | 695,000 | 636 |
| 2009-11-12 | 654 | 654 | 630 | 635 | 514,000 | 635 |
| 2009-11-11 | 654 | 662 | 649 | 654 | 492,000 | 654 |
| 2009-11-10 | 660 | 660 | 643 | 647 | 490,000 | 647 |
| 2009-11-09 | 662 | 663 | 652 | 660 | 486,000 | 660 |
| 2009-11-06 | 673 | 673 | 659 | 662 | 610,000 | 662 |
| 2009-11-05 | 669 | 669 | 654 | 663 | 470,000 | 663 |
| 2009-11-04 | 664 | 678 | 663 | 671 | 611,000 | 671 |
| 2009-11-02 | 669 | 677 | 659 | 671 | 421,000 | 671 |
| 2009-10-30 | 682 | 691 | 673 | 678 | 641,000 | 678 |
| 2009-10-29 | 673 | 693 | 673 | 689 | 839,000 | 689 |
| 2009-10-28 | 695 | 704 | 684 | 686 | 835,000 | 686 |
| 2009-10-27 | 710 | 715 | 695 | 702 | 801,000 | 702 |
| 2009-10-26 | 701 | 707 | 689 | 704 | 1,579,000 | 704 |
| 2009-10-23 | 720 | 725 | 704 | 708 | 717,000 | 708 |
| 2009-10-22 | 718 | 722 | 707 | 720 | 901,000 | 720 |
| 2009-10-21 | 723 | 731 | 717 | 720 | 483,000 | 720 |
| 2009-10-20 | 723 | 730 | 713 | 722 | 755,000 | 722 |
| 2009-10-19 | 716 | 719 | 704 | 719 | 557,000 | 719 |
| 2009-10-16 | 725 | 727 | 708 | 715 | 807,000 | 715 |
| 2009-10-15 | 727 | 733 | 711 | 723 | 983,000 | 723 |
| 2009-10-14 | 738 | 741 | 719 | 725 | 696,000 | 725 |
| 2009-10-13 | 732 | 750 | 725 | 730 | 774,000 | 730 |
| 2009-10-09 | 741 | 743 | 726 | 732 | 968,000 | 732 |
| 2009-10-08 | 741 | 747 | 736 | 739 | 437,000 | 739 |
| 2009-10-07 | 751 | 751 | 721 | 741 | 1,264,000 | 741 |
| 2009-10-06 | 742 | 753 | 730 | 736 | 1,077,000 | 736 |
| 2009-10-05 | 756 | 776 | 748 | 752 | 1,071,000 | 752 |
| 2009-10-02 | 749 | 765 | 748 | 760 | 671,000 | 760 |
| 2009-10-01 | 785 | 799 | 782 | 787 | 898,000 | 787 |
| 2009-09-30 | 772 | 788 | 765 | 777 | 563,000 | 777 |
| 2009-09-29 | 778 | 780 | 764 | 772 | 727,000 | 772 |
| 2009-09-28 | 785 | 785 | 770 | 783 | 561,000 | 783 |
| 2009-09-25 | 793 | 799 | 775 | 795 | 877,000 | 795 |
| 2009-09-24 | 811 | 812 | 768 | 785 | 1,748,000 | 785 |
| 2009-09-18 | 778 | 784 | 758 | 773 | 976,000 | 773 |
| 2009-09-17 | 789 | 805 | 774 | 788 | 853,000 | 788 |
| 2009-09-16 | 811 | 825 | 784 | 786 | 1,155,000 | 786 |
| 2009-09-15 | 806 | 813 | 791 | 802 | 1,111,000 | 802 |
| 2009-09-14 | 790 | 800 | 770 | 786 | 559,000 | 786 |
| 2009-09-11 | 828 | 828 | 785 | 792 | 1,033,000 | 792 |
| 2009-09-10 | 808 | 829 | 805 | 821 | 871,000 | 821 |
| 2009-09-09 | 799 | 813 | 793 | 798 | 861,000 | 798 |
| 2009-09-08 | 810 | 810 | 788 | 794 | 1,149,000 | 794 |
| 2009-09-07 | 821 | 828 | 802 | 808 | 688,000 | 808 |
| 2009-09-04 | 821 | 836 | 817 | 820 | 958,000 | 820 |
| 2009-09-03 | 815 | 832 | 805 | 820 | 521,000 | 820 |
| 2009-09-02 | 818 | 820 | 807 | 812 | 660,000 | 812 |
| 2009-09-01 | 819 | 835 | 818 | 828 | 381,000 | 828 |
| 2009-08-31 | 838 | 866 | 823 | 829 | 1,129,000 | 829 |
| 2009-08-28 | 830 | 842 | 830 | 840 | 517,000 | 840 |
| 2009-08-27 | 851 | 861 | 817 | 829 | 1,024,000 | 829 |
| 2009-08-26 | 822 | 853 | 820 | 843 | 1,286,000 | 843 |
| 2009-08-25 | 802 | 817 | 801 | 812 | 621,000 | 812 |
| 2009-08-24 | 818 | 828 | 805 | 812 | 869,000 | 812 |
| 2009-08-21 | 785 | 809 | 784 | 801 | 1,676,000 | 801 |
| 2009-08-20 | 764 | 777 | 755 | 775 | 586,000 | 775 |
| 2009-08-19 | 774 | 774 | 754 | 758 | 666,000 | 758 |
| 2009-08-18 | 772 | 774 | 751 | 767 | 685,000 | 767 |
| 2009-08-17 | 767 | 768 | 752 | 762 | 606,000 | 762 |
| 2009-08-14 | 787 | 787 | 759 | 770 | 1,236,000 | 770 |
| 2009-08-13 | 776 | 798 | 774 | 794 | 736,000 | 794 |
| 2009-08-12 | 776 | 797 | 770 | 775 | 780,000 | 775 |
| 2009-08-11 | 780 | 786 | 769 | 786 | 419,000 | 786 |
| 2009-08-10 | 779 | 793 | 769 | 780 | 697,000 | 780 |
| 2009-08-07 | 747 | 770 | 747 | 770 | 887,000 | 770 |
| 2009-08-06 | 744 | 764 | 742 | 753 | 841,000 | 753 |
| 2009-08-05 | 750 | 760 | 747 | 750 | 474,000 | 750 |
| 2009-08-04 | 761 | 767 | 745 | 755 | 827,000 | 755 |
| 2009-08-03 | 751 | 767 | 746 | 760 | 1,239,000 | 760 |
| 2009-07-31 | 736 | 748 | 729 | 741 | 701,000 | 741 |
| 2009-07-30 | 735 | 743 | 729 | 734 | 496,000 | 734 |
| 2009-07-29 | 737 | 749 | 726 | 730 | 576,000 | 730 |
| 2009-07-28 | 749 | 749 | 737 | 743 | 722,000 | 743 |
| 2009-07-27 | 756 | 768 | 741 | 749 | 763,000 | 749 |
| 2009-07-24 | 744 | 793 | 731 | 756 | 1,472,000 | 756 |
| 2009-07-23 | 735 | 744 | 728 | 734 | 934,000 | 734 |
| 2009-07-22 | 756 | 756 | 733 | 743 | 1,019,000 | 743 |
| 2009-07-21 | 768 | 768 | 747 | 755 | 783,000 | 755 |
| 2009-07-17 | 718 | 731 | 713 | 728 | 944,000 | 728 |
| 2009-07-16 | 720 | 736 | 712 | 717 | 1,427,000 | 717 |
| 2009-07-15 | 688 | 717 | 686 | 705 | 1,407,000 | 705 |
| 2009-07-14 | 705 | 707 | 679 | 687 | 1,324,000 | 687 |
| 2009-07-13 | 720 | 735 | 694 | 696 | 920,000 | 696 |
| 2009-07-10 | 726 | 737 | 711 | 719 | 1,061,000 | 719 |
| 2009-07-09 | 745 | 745 | 728 | 729 | 742,000 | 729 |
| 2009-07-08 | 770 | 770 | 739 | 744 | 1,232,000 | 744 |
| 2009-07-07 | 756 | 775 | 754 | 768 | 1,229,000 | 768 |
| 2009-07-06 | 776 | 780 | 746 | 760 | 1,052,000 | 760 |
| 2009-07-03 | 783 | 791 | 773 | 787 | 578,000 | 787 |
| 2009-07-02 | 794 | 807 | 783 | 792 | 544,000 | 792 |
| 2009-07-01 | 793 | 820 | 789 | 793 | 880,000 | 793 |
| 2009-06-30 | 788 | 804 | 786 | 803 | 740,000 | 803 |
| 2009-06-29 | 784 | 795 | 770 | 778 | 737,000 | 778 |
| 2009-06-26 | 795 | 816 | 780 | 804 | 741,000 | 804 |
| 2009-06-25 | 775 | 788 | 764 | 780 | 481,000 | 780 |
| 2009-06-24 | 788 | 792 | 763 | 767 | 599,000 | 767 |
| 2009-06-23 | 771 | 786 | 756 | 774 | 1,036,000 | 774 |
| 2009-06-22 | 774 | 802 | 773 | 791 | 697,000 | 791 |
| 2009-06-19 | 767 | 778 | 743 | 763 | 923,000 | 763 |
| 2009-06-18 | 765 | 779 | 761 | 769 | 619,000 | 769 |
| 2009-06-17 | 730 | 777 | 730 | 776 | 716,000 | 776 |
| 2009-06-16 | 741 | 750 | 727 | 728 | 637,000 | 728 |
| 2009-06-15 | 742 | 760 | 742 | 752 | 724,000 | 752 |
| 2009-06-12 | 729 | 763 | 729 | 759 | 1,274,000 | 759 |
| 2009-06-11 | 750 | 752 | 732 | 738 | 456,000 | 738 |
| 2009-06-10 | 735 | 747 | 730 | 742 | 490,000 | 742 |
| 2009-06-09 | 738 | 749 | 726 | 733 | 856,000 | 733 |
| 2009-06-08 | 725 | 753 | 723 | 744 | 747,000 | 744 |
| 2009-06-05 | 745 | 745 | 707 | 715 | 933,000 | 715 |
| 2009-06-04 | 729 | 733 | 721 | 724 | 1,240,000 | 724 |
| 2009-06-03 | 706 | 714 | 694 | 699 | 920,000 | 699 |
| 2009-06-02 | 707 | 718 | 674 | 676 | 1,481,000 | 676 |
| 2009-06-01 | 639 | 659 | 636 | 647 | 805,000 | 647 |
| 2009-05-29 | 611 | 631 | 603 | 629 | 755,000 | 629 |
| 2009-05-28 | 610 | 631 | 609 | 619 | 877,000 | 619 |
| 2009-05-27 | 634 | 645 | 633 | 640 | 552,000 | 640 |
| 2009-05-26 | 641 | 641 | 624 | 633 | 682,000 | 633 |
| 2009-05-25 | 612 | 633 | 612 | 627 | 290,000 | 627 |
| 2009-05-22 | 622 | 627 | 611 | 619 | 540,000 | 619 |
| 2009-05-21 | 625 | 634 | 612 | 624 | 708,000 | 624 |
| 2009-05-20 | 619 | 630 | 608 | 620 | 444,000 | 620 |
| 2009-05-19 | 611 | 620 | 599 | 615 | 648,000 | 615 |
| 2009-05-18 | 596 | 624 | 596 | 605 | 1,225,000 | 605 |
| 2009-05-15 | 555 | 630 | 555 | 606 | 923,000 | 606 |
| 2009-05-14 | 577 | 580 | 563 | 565 | 423,000 | 565 |
| 2009-05-13 | 571 | 589 | 571 | 587 | 515,000 | 587 |
| 2009-05-12 | 575 | 577 | 562 | 570 | 413,000 | 570 |
| 2009-05-11 | 558 | 573 | 558 | 565 | 386,000 | 565 |
| 2009-05-08 | 568 | 569 | 553 | 567 | 645,000 | 567 |
| 2009-05-07 | 587 | 587 | 571 | 577 | 690,000 | 577 |
| 2009-05-01 | 540 | 553 | 535 | 553 | 613,000 | 553 |
| 2009-04-30 | 521 | 544 | 520 | 539 | 901,000 | 539 |
| 2009-04-28 | 528 | 532 | 512 | 512 | 582,000 | 512 |
| 2009-04-27 | 541 | 545 | 517 | 525 | 737,000 | 525 |
| 2009-04-24 | 536 | 542 | 531 | 537 | 865,000 | 537 |
| 2009-04-23 | 533 | 541 | 523 | 535 | 777,000 | 535 |
| 2009-04-22 | 529 | 537 | 521 | 531 | 869,000 | 531 |
| 2009-04-21 | 524 | 525 | 513 | 521 | 646,000 | 521 |
| 2009-04-20 | 529 | 535 | 518 | 523 | 374,000 | 523 |
| 2009-04-17 | 516 | 533 | 513 | 519 | 421,000 | 519 |
| 2009-04-16 | 515 | 539 | 515 | 526 | 660,000 | 526 |
| 2009-04-15 | 519 | 529 | 507 | 524 | 556,000 | 524 |
| 2009-04-14 | 510 | 516 | 503 | 514 | 435,000 | 514 |
| 2009-04-13 | 513 | 521 | 508 | 519 | 280,000 | 519 |
| 2009-04-10 | 519 | 521 | 507 | 513 | 727,000 | 513 |
| 2009-04-09 | 515 | 519 | 508 | 518 | 449,000 | 518 |
| 2009-04-08 | 506 | 520 | 503 | 516 | 911,000 | 516 |
| 2009-04-07 | 484 | 502 | 476 | 501 | 1,136,000 | 501 |
| 2009-04-06 | 504 | 504 | 491 | 494 | 1,136,000 | 494 |
| 2009-04-03 | 518 | 518 | 496 | 502 | 1,171,000 | 502 |
| 2009-04-02 | 499 | 521 | 498 | 517 | 1,302,000 | 517 |
| 2009-04-01 | 480 | 485 | 470 | 476 | 568,000 | 476 |
| 2009-03-31 | 484 | 490 | 473 | 475 | 669,000 | 475 |
| 2009-03-30 | 511 | 520 | 489 | 489 | 675,000 | 489 |
| 2009-03-27 | 513 | 515 | 496 | 496 | 882,000 | 496 |
| 2009-03-26 | 497 | 513 | 493 | 513 | 723,000 | 513 |
| 2009-03-25 | 509 | 512 | 494 | 508 | 746,000 | 508 |
| 2009-03-24 | 499 | 524 | 495 | 503 | 1,657,000 | 503 |
| 2009-03-23 | 437 | 465 | 437 | 464 | 843,000 | 464 |
| 2009-03-19 | 446 | 454 | 439 | 442 | 806,000 | 442 |
| 2009-03-18 | 457 | 460 | 448 | 451 | 714,000 | 451 |
| 2009-03-17 | 464 | 468 | 453 | 460 | 534,000 | 460 |
| 2009-03-16 | 449 | 464 | 446 | 464 | 462,000 | 464 |
| 2009-03-13 | 432 | 445 | 428 | 444 | 746,000 | 444 |
| 2009-03-12 | 435 | 436 | 428 | 432 | 347,000 | 432 |
| 2009-03-11 | 444 | 449 | 435 | 440 | 573,000 | 440 |
| 2009-03-10 | 448 | 448 | 434 | 443 | 771,000 | 443 |
| 2009-03-09 | 465 | 465 | 451 | 462 | 409,000 | 462 |
| 2009-03-06 | 466 | 466 | 449 | 460 | 593,000 | 460 |
| 2009-03-05 | 465 | 478 | 461 | 474 | 526,000 | 474 |
| 2009-03-04 | 453 | 472 | 453 | 463 | 534,000 | 463 |
| 2009-03-03 | 432 | 466 | 429 | 465 | 761,000 | 465 |
| 2009-03-02 | 436 | 455 | 436 | 451 | 555,000 | 451 |
| 2009-02-27 | 452 | 465 | 447 | 461 | 445,000 | 461 |
| 2009-02-26 | 439 | 455 | 439 | 449 | 638,000 | 449 |
| 2009-02-25 | 455 | 455 | 435 | 442 | 853,000 | 442 |
| 2009-02-24 | 447 | 456 | 447 | 454 | 637,000 | 454 |
| 2009-02-23 | 441 | 450 | 430 | 450 | 494,000 | 450 |
| 2009-02-20 | 449 | 454 | 442 | 442 | 834,000 | 442 |
| 2009-02-19 | 475 | 477 | 460 | 464 | 866,000 | 464 |
| 2009-02-18 | 471 | 477 | 469 | 474 | 645,000 | 474 |
| 2009-02-17 | 468 | 478 | 462 | 470 | 616,000 | 470 |
| 2009-02-16 | 466 | 477 | 466 | 470 | 619,000 | 470 |
| 2009-02-13 | 467 | 469 | 460 | 466 | 403,000 | 466 |
| 2009-02-12 | 460 | 465 | 452 | 463 | 360,000 | 463 |
| 2009-02-10 | 465 | 466 | 456 | 459 | 600,000 | 459 |
| 2009-02-09 | 464 | 465 | 448 | 449 | 349,000 | 449 |
| 2009-02-06 | 455 | 463 | 453 | 454 | 396,000 | 454 |
| 2009-02-05 | 457 | 463 | 448 | 454 | 287,000 | 454 |
| 2009-02-04 | 436 | 457 | 432 | 457 | 489,000 | 457 |
| 2009-02-03 | 442 | 455 | 435 | 435 | 391,000 | 435 |
| 2009-02-02 | 444 | 456 | 439 | 446 | 447,000 | 446 |
| 2009-01-30 | 446 | 451 | 433 | 444 | 687,000 | 444 |
| 2009-01-29 | 462 | 468 | 455 | 461 | 474,000 | 461 |
| 2009-01-28 | 469 | 471 | 457 | 457 | 648,000 | 457 |
| 2009-01-27 | 473 | 479 | 467 | 473 | 526,000 | 473 |
| 2009-01-26 | 462 | 480 | 462 | 471 | 512,000 | 471 |
| 2009-01-23 | 457 | 460 | 455 | 457 | 396,000 | 457 |
| 2009-01-22 | 457 | 462 | 447 | 458 | 498,000 | 458 |
| 2009-01-21 | 457 | 458 | 447 | 447 | 554,000 | 447 |
| 2009-01-20 | 468 | 478 | 459 | 465 | 1,328,000 | 465 |
| 2009-01-19 | 468 | 470 | 450 | 456 | 519,000 | 456 |
| 2009-01-16 | 475 | 478 | 460 | 469 | 763,000 | 469 |
| 2009-01-15 | 454 | 465 | 454 | 461 | 369,000 | 461 |
| 2009-01-14 | 461 | 470 | 456 | 465 | 510,000 | 465 |
| 2009-01-13 | 470 | 474 | 456 | 456 | 597,000 | 456 |
| 2009-01-09 | 477 | 477 | 459 | 470 | 744,000 | 470 |
| 2009-01-08 | 487 | 487 | 476 | 484 | 671,000 | 484 |
| 2009-01-07 | 493 | 505 | 493 | 497 | 1,122,000 | 497 |
| 2009-01-06 | 519 | 519 | 505 | 508 | 321,000 | 508 |
| 2009-01-05 | 515 | 520 | 506 | 511 | 500,000 | 511 |
分割・併合履歴 ： なし