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
2009-12-30607607587590568,000590
2009-12-29605606594602575,000602
2009-12-28595608593605654,000605
2009-12-25589597585596395,000596
2009-12-24598598585588479,000588
2009-12-22599601590598630,000598
2009-12-21603606594598491,000598
2009-12-18605605590603743,000603
2009-12-17623623605608986,000608
2009-12-16621638616623566,000623
2009-12-15616622612613444,000613
2009-12-14630630616621432,000621
2009-12-11627627610623580,000623
2009-12-10626626607617822,000617
2009-12-09642642627631667,000631
2009-12-08652656637652853,000652
2009-12-07661669646652605,000652
2009-12-04653665641656580,000656
2009-12-03631653630651949,000651
2009-12-02630630616621608,000621
2009-12-016206256106251,187,000625
2009-11-30615632614630775,000630
2009-11-27612625604616912,000616
2009-11-26603617593617683,000617
2009-11-256146246036221,106,000622
2009-11-24628628604612736,000612
2009-11-205936285936281,153,000628
2009-11-196236235956001,118,000600
2009-11-18619627614626572,000626
2009-11-17638638620625914,000625
2009-11-166266436176401,034,000640
2009-11-13635648621636695,000636
2009-11-12654654630635514,000635
2009-11-11654662649654492,000654
2009-11-10660660643647490,000647
2009-11-09662663652660486,000660
2009-11-06673673659662610,000662
2009-11-05669669654663470,000663
2009-11-04664678663671611,000671
2009-11-02669677659671421,000671
2009-10-30682691673678641,000678
2009-10-29673693673689839,000689
2009-10-28695704684686835,000686
2009-10-27710715695702801,000702
2009-10-267017076897041,579,000704
2009-10-23720725704708717,000708
2009-10-22718722707720901,000720
2009-10-21723731717720483,000720
2009-10-20723730713722755,000722
2009-10-19716719704719557,000719
2009-10-16725727708715807,000715
2009-10-15727733711723983,000723
2009-10-14738741719725696,000725
2009-10-13732750725730774,000730
2009-10-09741743726732968,000732
2009-10-08741747736739437,000739
2009-10-077517517217411,264,000741
2009-10-067427537307361,077,000736
2009-10-057567767487521,071,000752
2009-10-02749765748760671,000760
2009-10-01785799782787898,000787
2009-09-30772788765777563,000777
2009-09-29778780764772727,000772
2009-09-28785785770783561,000783
2009-09-25793799775795877,000795
2009-09-248118127687851,748,000785
2009-09-18778784758773976,000773
2009-09-17789805774788853,000788
2009-09-168118257847861,155,000786
2009-09-158068137918021,111,000802
2009-09-14790800770786559,000786
2009-09-118288287857921,033,000792
2009-09-10808829805821871,000821
2009-09-09799813793798861,000798
2009-09-088108107887941,149,000794
2009-09-07821828802808688,000808
2009-09-04821836817820958,000820
2009-09-03815832805820521,000820
2009-09-02818820807812660,000812
2009-09-01819835818828381,000828
2009-08-318388668238291,129,000829
2009-08-28830842830840517,000840
2009-08-278518618178291,024,000829
2009-08-268228538208431,286,000843
2009-08-25802817801812621,000812
2009-08-24818828805812869,000812
2009-08-217858097848011,676,000801
2009-08-20764777755775586,000775
2009-08-19774774754758666,000758
2009-08-18772774751767685,000767
2009-08-17767768752762606,000762
2009-08-147877877597701,236,000770
2009-08-13776798774794736,000794
2009-08-12776797770775780,000775
2009-08-11780786769786419,000786
2009-08-10779793769780697,000780
2009-08-07747770747770887,000770
2009-08-06744764742753841,000753
2009-08-05750760747750474,000750
2009-08-04761767745755827,000755
2009-08-037517677467601,239,000760
2009-07-31736748729741701,000741
2009-07-30735743729734496,000734
2009-07-29737749726730576,000730
2009-07-28749749737743722,000743
2009-07-27756768741749763,000749
2009-07-247447937317561,472,000756
2009-07-23735744728734934,000734
2009-07-227567567337431,019,000743
2009-07-21768768747755783,000755
2009-07-17718731713728944,000728
2009-07-167207367127171,427,000717
2009-07-156887176867051,407,000705
2009-07-147057076796871,324,000687
2009-07-13720735694696920,000696
2009-07-107267377117191,061,000719
2009-07-09745745728729742,000729
2009-07-087707707397441,232,000744
2009-07-077567757547681,229,000768
2009-07-067767807467601,052,000760
2009-07-03783791773787578,000787
2009-07-02794807783792544,000792
2009-07-01793820789793880,000793
2009-06-30788804786803740,000803
2009-06-29784795770778737,000778
2009-06-26795816780804741,000804
2009-06-25775788764780481,000780
2009-06-24788792763767599,000767
2009-06-237717867567741,036,000774
2009-06-22774802773791697,000791
2009-06-19767778743763923,000763
2009-06-18765779761769619,000769
2009-06-17730777730776716,000776
2009-06-16741750727728637,000728
2009-06-15742760742752724,000752
2009-06-127297637297591,274,000759
2009-06-11750752732738456,000738
2009-06-10735747730742490,000742
2009-06-09738749726733856,000733
2009-06-08725753723744747,000744
2009-06-05745745707715933,000715
2009-06-047297337217241,240,000724
2009-06-03706714694699920,000699
2009-06-027077186746761,481,000676
2009-06-01639659636647805,000647
2009-05-29611631603629755,000629
2009-05-28610631609619877,000619
2009-05-27634645633640552,000640
2009-05-26641641624633682,000633
2009-05-25612633612627290,000627
2009-05-22622627611619540,000619
2009-05-21625634612624708,000624
2009-05-20619630608620444,000620
2009-05-19611620599615648,000615
2009-05-185966245966051,225,000605
2009-05-15555630555606923,000606
2009-05-14577580563565423,000565
2009-05-13571589571587515,000587
2009-05-12575577562570413,000570
2009-05-11558573558565386,000565
2009-05-08568569553567645,000567
2009-05-07587587571577690,000577
2009-05-01540553535553613,000553
2009-04-30521544520539901,000539
2009-04-28528532512512582,000512
2009-04-27541545517525737,000525
2009-04-24536542531537865,000537
2009-04-23533541523535777,000535
2009-04-22529537521531869,000531
2009-04-21524525513521646,000521
2009-04-20529535518523374,000523
2009-04-17516533513519421,000519
2009-04-16515539515526660,000526
2009-04-15519529507524556,000524
2009-04-14510516503514435,000514
2009-04-13513521508519280,000519
2009-04-10519521507513727,000513
2009-04-09515519508518449,000518
2009-04-08506520503516911,000516
2009-04-074845024765011,136,000501
2009-04-065045044914941,136,000494
2009-04-035185184965021,171,000502
2009-04-024995214985171,302,000517
2009-04-01480485470476568,000476
2009-03-31484490473475669,000475
2009-03-30511520489489675,000489
2009-03-27513515496496882,000496
2009-03-26497513493513723,000513
2009-03-25509512494508746,000508
2009-03-244995244955031,657,000503
2009-03-23437465437464843,000464
2009-03-19446454439442806,000442
2009-03-18457460448451714,000451
2009-03-17464468453460534,000460
2009-03-16449464446464462,000464
2009-03-13432445428444746,000444
2009-03-12435436428432347,000432
2009-03-11444449435440573,000440
2009-03-10448448434443771,000443
2009-03-09465465451462409,000462
2009-03-06466466449460593,000460
2009-03-05465478461474526,000474
2009-03-04453472453463534,000463
2009-03-03432466429465761,000465
2009-03-02436455436451555,000451
2009-02-27452465447461445,000461
2009-02-26439455439449638,000449
2009-02-25455455435442853,000442
2009-02-24447456447454637,000454
2009-02-23441450430450494,000450
2009-02-20449454442442834,000442
2009-02-19475477460464866,000464
2009-02-18471477469474645,000474
2009-02-17468478462470616,000470
2009-02-16466477466470619,000470
2009-02-13467469460466403,000466
2009-02-12460465452463360,000463
2009-02-10465466456459600,000459
2009-02-09464465448449349,000449
2009-02-06455463453454396,000454
2009-02-05457463448454287,000454
2009-02-04436457432457489,000457
2009-02-03442455435435391,000435
2009-02-02444456439446447,000446
2009-01-30446451433444687,000444
2009-01-29462468455461474,000461
2009-01-28469471457457648,000457
2009-01-27473479467473526,000473
2009-01-26462480462471512,000471
2009-01-23457460455457396,000457
2009-01-22457462447458498,000458
2009-01-21457458447447554,000447
2009-01-204684784594651,328,000465
2009-01-19468470450456519,000456
2009-01-16475478460469763,000469
2009-01-15454465454461369,000461
2009-01-14461470456465510,000465
2009-01-13470474456456597,000456
2009-01-09477477459470744,000470
2009-01-08487487476484671,000484
2009-01-074935054934971,122,000497
2009-01-06519519505508321,000508
2009-01-05515520506511500,000511

分割・併合履歴 : なし