9076 セイノーホールディングス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30563564553558315,000558
2010-12-29558565555562359,000562
2010-12-28552561547559485,000559
2010-12-27547553545552394,000552
2010-12-24550551544547554,000547
2010-12-22559559553555617,000555
2010-12-21564567558564384,000564
2010-12-20567570560565415,000565
2010-12-17563572561567691,000567
2010-12-16562572561564456,000564
2010-12-15559564556562804,000562
2010-12-14557565552561696,000561
2010-12-13544555544554547,000554
2010-12-10548550540544625,000544
2010-12-09550554539547701,000547
2010-12-08535548534548772,000548
2010-12-07528536527533665,000533
2010-12-06527535526531329,000531
2010-12-03526529522526273,000526
2010-12-02531536524526493,000526
2010-12-01526529523527466,000527
2010-11-305425435245251,191,000525
2010-11-29530548530541641,000541
2010-11-26526534526529327,000529
2010-11-25521539519526415,000526
2010-11-24529533524524645,000524
2010-11-22536547534536770,000536
2010-11-19530534525527439,000527
2010-11-18520531520529465,000529
2010-11-17515524513521505,000521
2010-11-16518526516517764,000517
2010-11-15515536515517887,000517
2010-11-12515518508513460,000513
2010-11-11511517509515722,000515
2010-11-10505522503513575,000513
2010-11-09508519505505538,000505
2010-11-08508514505507376,000507
2010-11-05508519507508641,000508
2010-11-04491503491500541,000500
2010-11-02484490484488349,000488
2010-11-01489491483483437,000483
2010-10-29483492476491572,000491
2010-10-28481487478485583,000485
2010-10-27482493482484441,000484
2010-10-26487488480481377,000481
2010-10-25490494486486224,000486
2010-10-22491495489491297,000491
2010-10-21493494485490569,000490
2010-10-20491499483492510,000492
2010-10-19493502492496353,000496
2010-10-18486501486492310,000492
2010-10-15496496484484218,000484
2010-10-14494500493494368,000494
2010-10-13500503493494447,000494
2010-10-12520522496497558,000497
2010-10-08512519510510321,000510
2010-10-07516520507511601,000511
2010-10-06502519498514676,000514
2010-10-05490506486501748,000501
2010-10-04505510493494662,000494
2010-10-01506509501508473,000508
2010-09-30515517503505443,000505
2010-09-29515521511517420,000517
2010-09-28512516511514325,000514
2010-09-27519519509516437,000516
2010-09-24510519508513415,000513
2010-09-22519520513518305,000518
2010-09-21523525514515404,000515
2010-09-17521523515520480,000520
2010-09-16529529512513398,000513
2010-09-15517530512519715,000519
2010-09-14527527519520606,000520
2010-09-13533537524524604,000524
2010-09-10525540525533814,000533
2010-09-09532533526531516,000531
2010-09-08541541527531452,000531
2010-09-07545550543544395,000544
2010-09-06542553540551316,000551
2010-09-03540550537541286,000541
2010-09-02541545532543472,000543
2010-09-01523532519532443,000532
2010-08-31534534522523279,000523
2010-08-30544557541543592,000543
2010-08-27523541519534801,000534
2010-08-26530531520523765,000523
2010-08-25526535523530704,000530
2010-08-24527531522526610,000526
2010-08-23540542531533473,000533
2010-08-20545548534539650,000539
2010-08-19547555547548632,000548
2010-08-18563563544546862,000546
2010-08-17553560551557261,000557
2010-08-16560567556561362,000561
2010-08-13558567553565502,000565
2010-08-12561589553562733,000562
2010-08-11566574558561539,000561
2010-08-10591591571575519,000575
2010-08-09588595588592453,000592
2010-08-06579599578594481,000594
2010-08-05575583572578443,000578
2010-08-04578579563571823,000571
2010-08-03578594577584708,000584
2010-08-02577580568568741,000568
2010-07-30603603580581478,000581
2010-07-29610613605607242,000607
2010-07-28618618598614293,000614
2010-07-27604613603610372,000610
2010-07-26600609600606394,000606
2010-07-23595601594598390,000598
2010-07-22579589579586385,000586
2010-07-21601601582584396,000584
2010-07-20586599586594441,000594
2010-07-16594599588589337,000589
2010-07-15594602591593530,000593
2010-07-14600606596602285,000602
2010-07-13606608590590332,000590
2010-07-12597605595598204,000598
2010-07-09604606595601311,000601
2010-07-08603606593603357,000603
2010-07-07593602588593427,000593
2010-07-06592601586598275,000598
2010-07-05602602595597282,000597
2010-07-02601601594598458,000598
2010-07-01604605592600399,000600
2010-06-30613626611614483,000614
2010-06-29629633619623384,000623
2010-06-28627632624629415,000629
2010-06-25630630621629641,000629
2010-06-24633645633640404,000640
2010-06-23645645634638596,000638
2010-06-22652657645657442,000657
2010-06-21648658648653541,000653
2010-06-18639648637647804,000647
2010-06-17642644640643446,000643
2010-06-16648648640641418,000641
2010-06-15636642632641557,000641
2010-06-14642645636639398,000639
2010-06-116586586346411,078,000641
2010-06-10632641630638479,000638
2010-06-09643646626632604,000632
2010-06-08645649643647455,000647
2010-06-07643651636645659,000645
2010-06-046546596326531,162,000653
2010-06-03656668655664352,000664
2010-06-02646664646652730,000652
2010-06-01652670649655902,000655
2010-05-31631654626645838,000645
2010-05-28629634621632650,000632
2010-05-276056236026191,055,000619
2010-05-26615615597604926,000604
2010-05-25607620605609742,000609
2010-05-24605621601611537,000611
2010-05-21624624606607727,000607
2010-05-20638645631634677,000634
2010-05-19650651634647614,000647
2010-05-18665666650655475,000655
2010-05-17673673656665898,000665
2010-05-146816996776831,086,000683
2010-05-13672680668671627,000671
2010-05-12667677657671885,000671
2010-05-11648654642645578,000645
2010-05-10621643621639608,000639
2010-05-07631636626631655,000631
2010-05-06680680657659691,000659
2010-04-30669685668680711,000680
2010-04-28672672658665542,000665
2010-04-27684684675682549,000682
2010-04-26688688682683347,000683
2010-04-23676684671683440,000683
2010-04-22674686667682596,000682
2010-04-21670678668676361,000676
2010-04-20666678666668396,000668
2010-04-19665674659661522,000661
2010-04-16676676665669302,000669
2010-04-15675678669675262,000675
2010-04-14677680670675288,000675
2010-04-13683683666670619,000670
2010-04-12689690674680471,000680
2010-04-09671682671680377,000680
2010-04-08680681672677472,000677
2010-04-07675684673681413,000681
2010-04-06672678669674443,000674
2010-04-05670677669675351,000675
2010-04-02684684666669660,000669
2010-04-01672688668687658,000687
2010-03-31662673660666653,000666
2010-03-30659670659665704,000665
2010-03-29650655641650755,000650
2010-03-26657663650661512,000661
2010-03-25660663654657498,000657
2010-03-24663665657662330,000662
2010-03-23657661653654429,000654
2010-03-19653657648654524,000654
2010-03-18652654647647381,000647
2010-03-17651659649657394,000657
2010-03-16650657650651273,000651
2010-03-15660661652656299,000656
2010-03-12651655646653413,000653
2010-03-11649653647652363,000652
2010-03-10655657644649421,000649
2010-03-09657661647649682,000649
2010-03-08644655639653481,000653
2010-03-05631641631638505,000638
2010-03-04624632622626616,000626
2010-03-03633636624634783,000634
2010-03-02623632623627566,000627
2010-03-01633635624625429,000625
2010-02-26627636622627449,000627
2010-02-25626632622626713,000626
2010-02-24619629613625833,000625
2010-02-23613626609622973,000622
2010-02-22610622610615781,000615
2010-02-19601609594594520,000594
2010-02-18603605595600515,000600
2010-02-17602611601611452,000611
2010-02-16592603591597759,000597
2010-02-15579590575586572,000586
2010-02-12580582572580898,000580
2010-02-10584588581581450,000581
2010-02-09585592584586558,000586
2010-02-08593599585593431,000593
2010-02-05595597587597478,000597
2010-02-04605607594607987,000607
2010-02-03614622604606389,000606
2010-02-02612613602606639,000606
2010-02-01606624594611914,000611
2010-01-29613614601605508,000605
2010-01-286076175956131,186,000613
2010-01-27628630615615870,000615
2010-01-26637642628634943,000634
2010-01-25640652639642468,000642
2010-01-22652657636648839,000648
2010-01-21648658644653683,000653
2010-01-20662664653655662,000655
2010-01-19660671659662465,000662
2010-01-18660673654670822,000670
2010-01-15659671648670684,000670
2010-01-14661671656665786,000665
2010-01-13656673656662842,000662
2010-01-12660671659662948,000662
2010-01-086486736486581,131,000658
2010-01-076326566326441,469,000644
2010-01-06615629610627849,000627
2010-01-05619628608614676,000614
2010-01-04590610590609495,000609

分割・併合履歴 : なし