9076 セイノーホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,2781,2841,2651,266311,0001,266
2015-12-291,2491,2731,2451,267334,4001,267
2015-12-281,2491,2691,2451,261482,5001,261
2015-12-251,2391,2511,2371,241330,5001,241
2015-12-241,2551,2671,2441,245493,6001,245
2015-12-221,2531,2911,2421,254583,1001,254
2015-12-211,2381,2481,2251,239693,9001,239
2015-12-181,2781,2951,2541,2541,098,7001,254
2015-12-171,2861,2961,2751,283898,0001,283
2015-12-161,2601,2641,2391,250545,6001,250
2015-12-151,2541,2621,2321,233740,0001,233
2015-12-141,2581,2641,2321,260792,6001,260
2015-12-111,2561,2821,2501,274857,7001,274
2015-12-101,2711,2941,2601,2671,296,6001,267
2015-12-091,2551,2881,2551,271866,0001,271
2015-12-081,2921,2971,2721,274870,5001,274
2015-12-071,2961,3151,2861,2921,297,5001,292
2015-12-041,2661,2931,2561,2851,846,6001,285
2015-12-031,2391,2951,2391,2881,828,4001,288
2015-12-021,2501,2521,2331,2351,413,5001,235
2015-12-011,2651,2751,2431,250857,7001,250
2015-11-301,2741,2781,2431,248872,5001,248
2015-11-271,2741,2851,2611,263528,9001,263
2015-11-261,2881,2961,2671,2701,070,6001,270
2015-11-251,2931,3001,2711,2761,334,5001,276
2015-11-241,3211,3301,2971,3061,353,0001,306
2015-11-201,3241,3551,3121,3451,460,1001,345
2015-11-191,3291,3411,3101,3191,099,9001,319
2015-11-181,3401,3481,3021,3091,211,0001,309
2015-11-171,3251,3391,3041,3251,422,8001,325
2015-11-161,3031,3221,2981,307748,9001,307
2015-11-131,3241,3271,3051,326671,1001,326
2015-11-121,3101,3441,3081,3401,490,7001,340
2015-11-111,3061,3271,2521,3052,149,9001,305
2015-11-101,3631,3761,3501,362595,8001,362
2015-11-091,3841,3901,3721,380534,9001,380
2015-11-061,4051,4051,3601,373845,8001,373
2015-11-051,3711,4081,3691,408711,2001,408
2015-11-041,4151,4231,3661,3701,076,7001,370
2015-11-021,4171,4171,3861,389846,9001,389
2015-10-301,4021,4501,3821,4441,740,4001,444
2015-10-291,3701,4131,3681,4112,666,6001,411
2015-10-281,3561,3671,3301,3591,081,0001,359
2015-10-271,3791,3881,3461,350847,1001,350
2015-10-261,3851,4001,3741,385623,2001,385
2015-10-231,4021,4131,3701,3741,472,2001,374
2015-10-221,3251,3611,3241,3311,109,4001,331
2015-10-211,2871,3211,2851,317943,1001,317
2015-10-201,3141,3141,2641,2881,150,4001,288
2015-10-191,3211,3261,2921,301768,4001,301
2015-10-161,3431,3621,3291,329727,4001,329
2015-10-151,2991,3251,2851,322894,9001,322
2015-10-141,3011,3051,2801,281649,8001,281
2015-10-131,2861,3261,2651,3161,025,1001,316
2015-10-091,2591,3101,2531,3081,192,4001,308
2015-10-081,2761,2761,2401,2491,506,1001,249
2015-10-071,3001,3001,2541,2751,358,2001,275
2015-10-061,2801,3131,2781,3021,004,1001,302
2015-10-051,2701,2801,2521,270971,1001,270
2015-10-021,2981,2991,2541,2601,080,0001,260
2015-10-011,2551,3061,2201,2862,316,8001,286
2015-09-301,2681,2681,2411,243835,3001,243
2015-09-291,2741,2741,2121,2171,649,6001,217
2015-09-281,2951,3081,2771,3021,973,5001,302
2015-09-251,3021,3041,2621,2761,831,8001,276
2015-09-241,3191,3421,3051,305571,2001,305
2015-09-181,3521,3581,3281,340713,8001,340
2015-09-171,3841,3881,3561,372700,7001,372
2015-09-161,4081,4081,3771,384543,8001,384
2015-09-151,3901,4141,3741,382734,0001,382
2015-09-141,3901,4191,3821,3931,086,6001,393
2015-09-111,3691,4211,3631,4141,185,3001,414
2015-09-101,3551,3891,3441,384849,7001,384
2015-09-091,3591,3971,3491,3951,196,4001,395
2015-09-081,3481,3691,3051,3081,610,9001,308
2015-09-071,2751,2941,2551,282686,2001,282
2015-09-041,3421,3441,2921,2991,511,0001,299
2015-09-031,3191,3451,2971,3021,422,5001,302
2015-09-021,2641,3011,2541,277815,9001,277
2015-09-011,3511,3681,2961,296873,3001,296
2015-08-311,3431,3571,3161,3471,012,3001,347
2015-08-281,3641,3761,3411,355783,3001,355
2015-08-271,3501,3561,3161,3271,197,8001,327
2015-08-261,3111,3331,2901,3241,202,4001,324
2015-08-251,3031,3651,3031,3101,545,2001,310
2015-08-241,4181,4411,3771,3781,374,8001,378
2015-08-211,4751,4911,4551,4561,408,8001,456
2015-08-201,5181,5351,5001,503833,6001,503
2015-08-191,5261,5441,5111,516751,1001,516
2015-08-181,5481,5501,5331,538810,1001,538
2015-08-171,5301,5571,5271,5481,231,4001,548
2015-08-141,5471,5491,5211,5361,042,4001,536
2015-08-131,5121,5791,5101,5731,373,8001,573
2015-08-121,5501,5741,5161,5262,236,7001,526
2015-08-111,4501,4641,4321,443707,4001,443
2015-08-101,4151,4411,3911,440623,2001,440
2015-08-071,4111,4171,3951,413497,9001,413
2015-08-061,4531,4581,4221,425604,2001,425
2015-08-051,4051,4651,3991,444670,2001,444
2015-08-041,4031,4181,3731,411655,5001,411
2015-08-031,4121,4241,3901,420374,0001,420
2015-07-311,3941,4421,3941,4261,134,2001,426
2015-07-301,3511,3781,3341,373539,7001,373
2015-07-291,3541,3621,3281,343702,7001,343
2015-07-281,3451,3701,3221,346731,3001,346
2015-07-271,3651,3951,3311,346756,0001,346
2015-07-241,3771,4001,3691,371921,9001,371
2015-07-231,3541,3761,3421,3681,219,3001,368
2015-07-221,3431,3571,3301,3491,011,6001,349
2015-07-211,3331,3571,3231,3501,333,0001,350
2015-07-171,3691,3701,3011,3032,062,9001,303
2015-07-161,3691,3921,3561,3691,618,9001,369
2015-07-151,3571,3851,3551,372790,1001,372
2015-07-141,3521,3631,3391,349767,9001,349
2015-07-131,3091,3441,2991,333697,9001,333
2015-07-101,2931,3181,2771,2961,167,6001,296
2015-07-091,2451,2781,2111,2731,166,1001,273
2015-07-081,3211,3261,2791,279896,1001,279
2015-07-071,3471,3491,3211,326778,6001,326
2015-07-061,3681,3691,3331,334496,2001,334
2015-07-031,3921,4001,3801,389566,9001,389
2015-07-021,3671,3911,3571,379655,2001,379
2015-07-011,3661,3721,3521,357466,4001,357
2015-06-301,3651,3861,3591,372723,6001,372
2015-06-291,3891,3921,3641,365790,7001,365
2015-06-261,4161,4231,4061,419467,7001,419
2015-06-251,4201,4371,4101,417879,5001,417
2015-06-241,4291,4391,4241,426770,1001,426
2015-06-231,4251,4531,4251,429731,3001,429
2015-06-221,4111,4241,4031,419619,4001,419
2015-06-191,4301,4361,4141,427821,7001,427
2015-06-181,4091,4211,3911,416986,1001,416
2015-06-171,4311,4321,3911,3921,057,0001,392
2015-06-161,4451,4571,4231,424970,9001,424
2015-06-151,4181,4421,4141,426651,4001,426
2015-06-121,4651,4761,4341,4381,134,2001,438
2015-06-111,4731,4911,4501,4711,141,3001,471
2015-06-101,4461,4621,4311,4511,717,9001,451
2015-06-091,4951,5131,4601,4611,219,5001,461
2015-06-081,4901,5051,4731,481977,5001,481
2015-06-051,5121,5141,4891,5051,010,1001,505
2015-06-041,5471,5491,5061,510899,3001,510
2015-06-031,5521,5711,5291,548676,1001,548
2015-06-021,5601,5741,5321,552749,2001,552
2015-06-011,5481,5481,5261,543499,1001,543
2015-05-291,5571,5651,5171,5351,700,1001,535
2015-05-281,6021,6031,5351,5572,055,8001,557
2015-05-271,6201,6201,5841,6021,532,5001,602
2015-05-261,6111,6401,6061,6271,646,9001,627
2015-05-251,5621,5731,5461,571756,3001,571
2015-05-221,5411,5671,5381,559783,1001,559
2015-05-211,5351,5401,5141,535971,3001,535
2015-05-201,5301,5451,5111,5301,027,1001,530
2015-05-191,4981,5221,4931,511957,6001,511
2015-05-181,4811,4901,4601,4841,177,0001,484
2015-05-151,4501,4781,4441,4671,262,4001,467
2015-05-141,4501,4611,4051,4311,684,9001,431
2015-05-131,3661,3791,3291,356901,0001,356
2015-05-121,3581,4021,3361,386934,1001,386
2015-05-111,3771,3911,3591,370800,3001,370
2015-05-081,3491,3681,3481,360544,6001,360
2015-05-071,3421,3791,3411,348766,5001,348
2015-05-011,3801,3801,3481,365604,2001,365
2015-04-301,3821,3901,3581,378844,6001,378
2015-04-281,3951,4161,3831,412501,4001,412
2015-04-271,4011,4441,3971,404650,1001,404
2015-04-241,4061,4161,3991,402767,4001,402
2015-04-231,3801,4311,3711,4161,734,9001,416
2015-04-221,3721,3721,3401,364660,7001,364
2015-04-211,3551,3701,3431,362744,4001,362
2015-04-201,3691,3891,3571,360925,0001,360
2015-04-171,3271,3971,3271,3891,884,1001,389
2015-04-161,3331,3381,3031,3221,166,7001,322
2015-04-151,3061,3251,2921,322814,0001,322
2015-04-141,2931,3151,2841,315783,1001,315
2015-04-131,3101,3131,2831,299726,2001,299
2015-04-101,3271,3331,3011,315764,9001,315
2015-04-091,3161,3381,3141,321844,0001,321
2015-04-081,3501,3651,3201,3241,072,4001,324
2015-04-071,3411,3971,3271,3371,441,8001,337
2015-04-061,3251,3621,3161,3381,051,3001,338
2015-04-031,3421,3841,3141,3381,462,9001,338
2015-04-021,3221,3661,3161,3392,068,4001,339
2015-04-011,2951,3121,2731,2981,057,0001,298
2015-03-311,3281,3501,3001,3031,047,7001,303
2015-03-301,3001,3251,2901,3111,002,3001,311
2015-03-271,3061,3421,3031,3131,240,2001,313
2015-03-261,3381,3381,2831,3022,085,4001,302
2015-03-251,4001,4031,3421,3501,349,1001,350
2015-03-241,4201,4471,3981,416469,2001,416
2015-03-231,4091,4411,4091,441478,2001,441
2015-03-201,4211,4301,4001,410377,6001,410
2015-03-191,4461,4461,4151,416811,5001,416
2015-03-181,4121,4401,4101,440653,7001,440
2015-03-171,4301,4341,3891,4021,083,2001,402
2015-03-161,4451,4461,4081,423890,0001,423
2015-03-131,4771,4841,4521,4611,186,1001,461
2015-03-121,4421,4681,4331,4661,067,8001,466
2015-03-111,4201,4401,4141,425966,4001,425
2015-03-101,3961,4151,3791,4131,244,4001,413
2015-03-091,3661,3921,3531,3861,199,1001,386
2015-03-061,3991,4091,3771,3891,124,7001,389
2015-03-051,3831,4111,3681,3821,288,7001,382
2015-03-041,3931,4261,3931,4051,385,1001,405
2015-03-031,4281,4351,4101,4231,026,8001,423
2015-03-021,3691,4321,3691,4141,468,7001,414
2015-02-271,3601,3751,3491,3621,246,0001,362
2015-02-261,3051,3491,3031,3471,014,0001,347
2015-02-251,3041,3161,2961,300544,0001,300
2015-02-241,3261,3401,3071,311854,0001,311
2015-02-231,3141,3381,3091,3271,015,0001,327
2015-02-201,2931,3081,2881,303735,0001,303
2015-02-191,2711,3031,2711,294935,0001,294
2015-02-181,3001,3171,2661,2852,338,0001,285
2015-02-171,2721,2751,2431,244848,0001,244
2015-02-161,2651,2851,2631,263616,0001,263
2015-02-131,2851,2991,2601,2611,267,0001,261
2015-02-121,2501,3011,2391,2912,271,0001,291
2015-02-101,1961,2241,1711,186963,0001,186
2015-02-091,2181,2271,2031,205519,0001,205
2015-02-061,2071,2211,2071,212566,0001,212
2015-02-051,2231,2381,2071,207569,0001,207
2015-02-041,2471,2571,2111,2171,384,0001,217
2015-02-031,2971,3031,2521,254719,0001,254
2015-02-021,2791,2871,2591,286452,0001,286
2015-01-301,3101,3211,2871,289467,0001,289
2015-01-291,2901,3091,2881,295774,0001,295
2015-01-281,2821,2971,2801,289519,0001,289
2015-01-271,2751,2971,2751,290944,0001,290
2015-01-261,2091,2611,2091,2511,415,0001,251
2015-01-231,2361,2381,1941,2111,224,0001,211
2015-01-221,2391,2401,2101,2271,094,0001,227
2015-01-211,1911,2231,1881,2201,653,0001,220
2015-01-201,2001,2111,1541,1893,317,0001,189
2015-01-191,2291,2481,1921,2231,950,0001,223
2015-01-161,2451,2571,2271,2491,237,0001,249
2015-01-151,2431,2751,2401,2691,325,0001,269
2015-01-141,2031,2321,1971,2211,429,0001,221
2015-01-131,1981,2091,1901,202910,0001,202
2015-01-091,2021,2251,2011,2081,007,0001,208
2015-01-081,1961,2131,1931,198863,0001,198
2015-01-071,1871,2071,1821,193605,0001,193
2015-01-061,2271,2271,2071,207587,0001,207
2015-01-051,2281,2461,2161,241553,0001,241

分割・併合履歴 : なし