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
2010-12-30	563	564	553	558	315,000	558
2010-12-29	558	565	555	562	359,000	562
2010-12-28	552	561	547	559	485,000	559
2010-12-27	547	553	545	552	394,000	552
2010-12-24	550	551	544	547	554,000	547
2010-12-22	559	559	553	555	617,000	555
2010-12-21	564	567	558	564	384,000	564
2010-12-20	567	570	560	565	415,000	565
2010-12-17	563	572	561	567	691,000	567
2010-12-16	562	572	561	564	456,000	564
2010-12-15	559	564	556	562	804,000	562
2010-12-14	557	565	552	561	696,000	561
2010-12-13	544	555	544	554	547,000	554
2010-12-10	548	550	540	544	625,000	544
2010-12-09	550	554	539	547	701,000	547
2010-12-08	535	548	534	548	772,000	548
2010-12-07	528	536	527	533	665,000	533
2010-12-06	527	535	526	531	329,000	531
2010-12-03	526	529	522	526	273,000	526
2010-12-02	531	536	524	526	493,000	526
2010-12-01	526	529	523	527	466,000	527
2010-11-30	542	543	524	525	1,191,000	525
2010-11-29	530	548	530	541	641,000	541
2010-11-26	526	534	526	529	327,000	529
2010-11-25	521	539	519	526	415,000	526
2010-11-24	529	533	524	524	645,000	524
2010-11-22	536	547	534	536	770,000	536
2010-11-19	530	534	525	527	439,000	527
2010-11-18	520	531	520	529	465,000	529
2010-11-17	515	524	513	521	505,000	521
2010-11-16	518	526	516	517	764,000	517
2010-11-15	515	536	515	517	887,000	517
2010-11-12	515	518	508	513	460,000	513
2010-11-11	511	517	509	515	722,000	515
2010-11-10	505	522	503	513	575,000	513
2010-11-09	508	519	505	505	538,000	505
2010-11-08	508	514	505	507	376,000	507
2010-11-05	508	519	507	508	641,000	508
2010-11-04	491	503	491	500	541,000	500
2010-11-02	484	490	484	488	349,000	488
2010-11-01	489	491	483	483	437,000	483
2010-10-29	483	492	476	491	572,000	491
2010-10-28	481	487	478	485	583,000	485
2010-10-27	482	493	482	484	441,000	484
2010-10-26	487	488	480	481	377,000	481
2010-10-25	490	494	486	486	224,000	486
2010-10-22	491	495	489	491	297,000	491
2010-10-21	493	494	485	490	569,000	490
2010-10-20	491	499	483	492	510,000	492
2010-10-19	493	502	492	496	353,000	496
2010-10-18	486	501	486	492	310,000	492
2010-10-15	496	496	484	484	218,000	484
2010-10-14	494	500	493	494	368,000	494
2010-10-13	500	503	493	494	447,000	494
2010-10-12	520	522	496	497	558,000	497
2010-10-08	512	519	510	510	321,000	510
2010-10-07	516	520	507	511	601,000	511
2010-10-06	502	519	498	514	676,000	514
2010-10-05	490	506	486	501	748,000	501
2010-10-04	505	510	493	494	662,000	494
2010-10-01	506	509	501	508	473,000	508
2010-09-30	515	517	503	505	443,000	505
2010-09-29	515	521	511	517	420,000	517
2010-09-28	512	516	511	514	325,000	514
2010-09-27	519	519	509	516	437,000	516
2010-09-24	510	519	508	513	415,000	513
2010-09-22	519	520	513	518	305,000	518
2010-09-21	523	525	514	515	404,000	515
2010-09-17	521	523	515	520	480,000	520
2010-09-16	529	529	512	513	398,000	513
2010-09-15	517	530	512	519	715,000	519
2010-09-14	527	527	519	520	606,000	520
2010-09-13	533	537	524	524	604,000	524
2010-09-10	525	540	525	533	814,000	533
2010-09-09	532	533	526	531	516,000	531
2010-09-08	541	541	527	531	452,000	531
2010-09-07	545	550	543	544	395,000	544
2010-09-06	542	553	540	551	316,000	551
2010-09-03	540	550	537	541	286,000	541
2010-09-02	541	545	532	543	472,000	543
2010-09-01	523	532	519	532	443,000	532
2010-08-31	534	534	522	523	279,000	523
2010-08-30	544	557	541	543	592,000	543
2010-08-27	523	541	519	534	801,000	534
2010-08-26	530	531	520	523	765,000	523
2010-08-25	526	535	523	530	704,000	530
2010-08-24	527	531	522	526	610,000	526
2010-08-23	540	542	531	533	473,000	533
2010-08-20	545	548	534	539	650,000	539
2010-08-19	547	555	547	548	632,000	548
2010-08-18	563	563	544	546	862,000	546
2010-08-17	553	560	551	557	261,000	557
2010-08-16	560	567	556	561	362,000	561
2010-08-13	558	567	553	565	502,000	565
2010-08-12	561	589	553	562	733,000	562
2010-08-11	566	574	558	561	539,000	561
2010-08-10	591	591	571	575	519,000	575
2010-08-09	588	595	588	592	453,000	592
2010-08-06	579	599	578	594	481,000	594
2010-08-05	575	583	572	578	443,000	578
2010-08-04	578	579	563	571	823,000	571
2010-08-03	578	594	577	584	708,000	584
2010-08-02	577	580	568	568	741,000	568
2010-07-30	603	603	580	581	478,000	581
2010-07-29	610	613	605	607	242,000	607
2010-07-28	618	618	598	614	293,000	614
2010-07-27	604	613	603	610	372,000	610
2010-07-26	600	609	600	606	394,000	606
2010-07-23	595	601	594	598	390,000	598
2010-07-22	579	589	579	586	385,000	586
2010-07-21	601	601	582	584	396,000	584
2010-07-20	586	599	586	594	441,000	594
2010-07-16	594	599	588	589	337,000	589
2010-07-15	594	602	591	593	530,000	593
2010-07-14	600	606	596	602	285,000	602
2010-07-13	606	608	590	590	332,000	590
2010-07-12	597	605	595	598	204,000	598
2010-07-09	604	606	595	601	311,000	601
2010-07-08	603	606	593	603	357,000	603
2010-07-07	593	602	588	593	427,000	593
2010-07-06	592	601	586	598	275,000	598
2010-07-05	602	602	595	597	282,000	597
2010-07-02	601	601	594	598	458,000	598
2010-07-01	604	605	592	600	399,000	600
2010-06-30	613	626	611	614	483,000	614
2010-06-29	629	633	619	623	384,000	623
2010-06-28	627	632	624	629	415,000	629
2010-06-25	630	630	621	629	641,000	629
2010-06-24	633	645	633	640	404,000	640
2010-06-23	645	645	634	638	596,000	638
2010-06-22	652	657	645	657	442,000	657
2010-06-21	648	658	648	653	541,000	653
2010-06-18	639	648	637	647	804,000	647
2010-06-17	642	644	640	643	446,000	643
2010-06-16	648	648	640	641	418,000	641
2010-06-15	636	642	632	641	557,000	641
2010-06-14	642	645	636	639	398,000	639
2010-06-11	658	658	634	641	1,078,000	641
2010-06-10	632	641	630	638	479,000	638
2010-06-09	643	646	626	632	604,000	632
2010-06-08	645	649	643	647	455,000	647
2010-06-07	643	651	636	645	659,000	645
2010-06-04	654	659	632	653	1,162,000	653
2010-06-03	656	668	655	664	352,000	664
2010-06-02	646	664	646	652	730,000	652
2010-06-01	652	670	649	655	902,000	655
2010-05-31	631	654	626	645	838,000	645
2010-05-28	629	634	621	632	650,000	632
2010-05-27	605	623	602	619	1,055,000	619
2010-05-26	615	615	597	604	926,000	604
2010-05-25	607	620	605	609	742,000	609
2010-05-24	605	621	601	611	537,000	611
2010-05-21	624	624	606	607	727,000	607
2010-05-20	638	645	631	634	677,000	634
2010-05-19	650	651	634	647	614,000	647
2010-05-18	665	666	650	655	475,000	655
2010-05-17	673	673	656	665	898,000	665
2010-05-14	681	699	677	683	1,086,000	683
2010-05-13	672	680	668	671	627,000	671
2010-05-12	667	677	657	671	885,000	671
2010-05-11	648	654	642	645	578,000	645
2010-05-10	621	643	621	639	608,000	639
2010-05-07	631	636	626	631	655,000	631
2010-05-06	680	680	657	659	691,000	659
2010-04-30	669	685	668	680	711,000	680
2010-04-28	672	672	658	665	542,000	665
2010-04-27	684	684	675	682	549,000	682
2010-04-26	688	688	682	683	347,000	683
2010-04-23	676	684	671	683	440,000	683
2010-04-22	674	686	667	682	596,000	682
2010-04-21	670	678	668	676	361,000	676
2010-04-20	666	678	666	668	396,000	668
2010-04-19	665	674	659	661	522,000	661
2010-04-16	676	676	665	669	302,000	669
2010-04-15	675	678	669	675	262,000	675
2010-04-14	677	680	670	675	288,000	675
2010-04-13	683	683	666	670	619,000	670
2010-04-12	689	690	674	680	471,000	680
2010-04-09	671	682	671	680	377,000	680
2010-04-08	680	681	672	677	472,000	677
2010-04-07	675	684	673	681	413,000	681
2010-04-06	672	678	669	674	443,000	674
2010-04-05	670	677	669	675	351,000	675
2010-04-02	684	684	666	669	660,000	669
2010-04-01	672	688	668	687	658,000	687
2010-03-31	662	673	660	666	653,000	666
2010-03-30	659	670	659	665	704,000	665
2010-03-29	650	655	641	650	755,000	650
2010-03-26	657	663	650	661	512,000	661
2010-03-25	660	663	654	657	498,000	657
2010-03-24	663	665	657	662	330,000	662
2010-03-23	657	661	653	654	429,000	654
2010-03-19	653	657	648	654	524,000	654
2010-03-18	652	654	647	647	381,000	647
2010-03-17	651	659	649	657	394,000	657
2010-03-16	650	657	650	651	273,000	651
2010-03-15	660	661	652	656	299,000	656
2010-03-12	651	655	646	653	413,000	653
2010-03-11	649	653	647	652	363,000	652
2010-03-10	655	657	644	649	421,000	649
2010-03-09	657	661	647	649	682,000	649
2010-03-08	644	655	639	653	481,000	653
2010-03-05	631	641	631	638	505,000	638
2010-03-04	624	632	622	626	616,000	626
2010-03-03	633	636	624	634	783,000	634
2010-03-02	623	632	623	627	566,000	627
2010-03-01	633	635	624	625	429,000	625
2010-02-26	627	636	622	627	449,000	627
2010-02-25	626	632	622	626	713,000	626
2010-02-24	619	629	613	625	833,000	625
2010-02-23	613	626	609	622	973,000	622
2010-02-22	610	622	610	615	781,000	615
2010-02-19	601	609	594	594	520,000	594
2010-02-18	603	605	595	600	515,000	600
2010-02-17	602	611	601	611	452,000	611
2010-02-16	592	603	591	597	759,000	597
2010-02-15	579	590	575	586	572,000	586
2010-02-12	580	582	572	580	898,000	580
2010-02-10	584	588	581	581	450,000	581
2010-02-09	585	592	584	586	558,000	586
2010-02-08	593	599	585	593	431,000	593
2010-02-05	595	597	587	597	478,000	597
2010-02-04	605	607	594	607	987,000	607
2010-02-03	614	622	604	606	389,000	606
2010-02-02	612	613	602	606	639,000	606
2010-02-01	606	624	594	611	914,000	611
2010-01-29	613	614	601	605	508,000	605
2010-01-28	607	617	595	613	1,186,000	613
2010-01-27	628	630	615	615	870,000	615
2010-01-26	637	642	628	634	943,000	634
2010-01-25	640	652	639	642	468,000	642
2010-01-22	652	657	636	648	839,000	648
2010-01-21	648	658	644	653	683,000	653
2010-01-20	662	664	653	655	662,000	655
2010-01-19	660	671	659	662	465,000	662
2010-01-18	660	673	654	670	822,000	670
2010-01-15	659	671	648	670	684,000	670
2010-01-14	661	671	656	665	786,000	665
2010-01-13	656	673	656	662	842,000	662
2010-01-12	660	671	659	662	948,000	662
2010-01-08	648	673	648	658	1,131,000	658
2010-01-07	632	656	632	644	1,469,000	644
2010-01-06	615	629	610	627	849,000	627
2010-01-05	619	628	608	614	676,000	614
2010-01-04	590	610	590	609	495,000	609

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31