セイノーホールディングス(9076)の株価時系列情報
セイノーホールディングス(9076)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,285 | 1,310 | 1,239 | 1,285 | 721,000 |
| 2005/12/29 | 1,240 | 1,298 | 1,239 | 1,285 | 924,000 |
| 2005/12/28 | 1,225 | 1,250 | 1,212 | 1,237 | 409,000 |
| 2005/12/27 | 1,230 | 1,243 | 1,203 | 1,230 | 461,000 |
| 2005/12/26 | 1,209 | 1,232 | 1,196 | 1,222 | 498,000 |
| 2005/12/22 | 1,195 | 1,214 | 1,193 | 1,208 | 971,000 |
| 2005/12/21 | 1,180 | 1,245 | 1,161 | 1,235 | 1,383,000 |
| 2005/12/20 | 1,184 | 1,209 | 1,175 | 1,199 | 502,000 |
| 2005/12/19 | 1,195 | 1,224 | 1,178 | 1,189 | 951,000 |
| 2005/12/16 | 1,167 | 1,173 | 1,150 | 1,163 | 1,407,000 |
| 2005/12/15 | 1,175 | 1,191 | 1,119 | 1,147 | 1,909,000 |
| 2005/12/14 | 1,140 | 1,155 | 1,128 | 1,134 | 1,251,000 |
| 2005/12/13 | 1,127 | 1,140 | 1,120 | 1,138 | 1,447,000 |
| 2005/12/12 | 1,118 | 1,134 | 1,105 | 1,107 | 602,000 |
| 2005/12/09 | 1,104 | 1,112 | 1,098 | 1,105 | 840,000 |
| 2005/12/08 | 1,114 | 1,123 | 1,097 | 1,100 | 871,000 |
| 2005/12/07 | 1,123 | 1,130 | 1,105 | 1,110 | 1,154,000 |
| 2005/12/06 | 1,149 | 1,149 | 1,102 | 1,103 | 974,000 |
| 2005/12/05 | 1,147 | 1,150 | 1,120 | 1,130 | 832,000 |
| 2005/12/02 | 1,150 | 1,158 | 1,118 | 1,127 | 742,000 |
| 2005/12/01 | 1,102 | 1,130 | 1,102 | 1,114 | 1,021,000 |
| 2005/11/30 | 1,085 | 1,100 | 1,085 | 1,095 | 750,000 |
| 2005/11/29 | 1,090 | 1,093 | 1,080 | 1,089 | 1,198,000 |
| 2005/11/28 | 1,090 | 1,111 | 1,088 | 1,093 | 1,100,000 |
| 2005/11/25 | 1,100 | 1,104 | 1,079 | 1,084 | 1,160,000 |
| 2005/11/24 | 1,098 | 1,112 | 1,080 | 1,085 | 905,000 |
| 2005/11/22 | 1,081 | 1,105 | 1,081 | 1,098 | 1,022,000 |
| 2005/11/21 | 1,083 | 1,096 | 1,070 | 1,088 | 366,000 |
| 2005/11/18 | 1,100 | 1,108 | 1,082 | 1,083 | 421,000 |
| 2005/11/17 | 1,078 | 1,102 | 1,078 | 1,096 | 590,000 |
| 2005/11/16 | 1,080 | 1,090 | 1,072 | 1,079 | 674,000 |
| 2005/11/15 | 1,068 | 1,112 | 1,068 | 1,081 | 704,000 |
| 2005/11/14 | 1,106 | 1,111 | 1,064 | 1,067 | 1,671,000 |
| 2005/11/11 | 1,119 | 1,140 | 1,106 | 1,126 | 541,000 |
| 2005/11/10 | 1,129 | 1,137 | 1,100 | 1,119 | 837,000 |
| 2005/11/09 | 1,086 | 1,145 | 1,076 | 1,127 | 1,745,000 |
| 2005/11/08 | 1,049 | 1,082 | 1,031 | 1,076 | 1,239,000 |
| 2005/11/07 | 1,067 | 1,067 | 1,046 | 1,052 | 463,000 |
| 2005/11/04 | 1,075 | 1,077 | 1,048 | 1,061 | 1,272,000 |
| 2005/11/02 | 1,060 | 1,071 | 1,050 | 1,056 | 447,000 |
| 2005/11/01 | 1,082 | 1,082 | 1,060 | 1,071 | 216,000 |
| 2005/10/31 | 1,045 | 1,075 | 1,045 | 1,071 | 457,000 |
| 2005/10/28 | 1,048 | 1,052 | 1,021 | 1,044 | 461,000 |
| 2005/10/27 | 1,042 | 1,055 | 1,037 | 1,049 | 694,000 |
| 2005/10/26 | 1,011 | 1,039 | 1,011 | 1,038 | 476,000 |
| 2005/10/25 | 1,028 | 1,028 | 1,012 | 1,015 | 990,000 |
| 2005/10/24 | 1,034 | 1,037 | 1,017 | 1,020 | 471,000 |
| 2005/10/21 | 1,012 | 1,033 | 1,011 | 1,033 | 572,000 |
| 2005/10/20 | 1,033 | 1,043 | 1,024 | 1,030 | 759,000 |
| 2005/10/19 | 1,025 | 1,035 | 1,011 | 1,018 | 896,000 |
| 2005/10/18 | 1,032 | 1,050 | 1,017 | 1,020 | 902,000 |
| 2005/10/17 | 1,037 | 1,037 | 1,017 | 1,024 | 650,000 |
| 2005/10/14 | 1,015 | 1,036 | 1,008 | 1,033 | 576,000 |
| 2005/10/13 | 1,014 | 1,023 | 1,003 | 1,014 | 676,000 |
| 2005/10/12 | 1,022 | 1,028 | 1,005 | 1,014 | 707,000 |
| 2005/10/11 | 1,000 | 1,017 | 988 | 1,014 | 1,133,000 |
| 2005/10/07 | 1,018 | 1,024 | 995 | 1,006 | 464,000 |
| 2005/10/06 | 1,030 | 1,034 | 1,015 | 1,021 | 713,000 |
| 2005/10/05 | 1,074 | 1,075 | 1,033 | 1,050 | 756,000 |
| 2005/10/04 | 1,020 | 1,070 | 1,002 | 1,054 | 1,625,000 |
| 2005/10/03 | 1,037 | 1,037 | 1,010 | 1,021 | 745,000 |
| 2005/09/30 | 1,060 | 1,064 | 1,030 | 1,037 | 823,000 |
| 2005/09/29 | 1,050 | 1,051 | 1,026 | 1,041 | 776,000 |
| 2005/09/28 | 1,050 | 1,050 | 1,025 | 1,037 | 617,000 |
| 2005/09/27 | 1,050 | 1,057 | 1,028 | 1,030 | 1,020,000 |
| 2005/09/26 | 1,021 | 1,046 | 1,020 | 1,046 | 825,000 |
| 2005/09/22 | 1,032 | 1,036 | 1,001 | 1,003 | 913,000 |
| 2005/09/21 | 1,030 | 1,040 | 1,010 | 1,012 | 1,027,000 |
| 2005/09/20 | 1,018 | 1,026 | 1,006 | 1,023 | 465,000 |
| 2005/09/16 | 1,000 | 1,007 | 992 | 1,006 | 718,000 |
| 2005/09/15 | 1,002 | 1,004 | 998 | 1,004 | 579,000 |
| 2005/09/14 | 1,001 | 1,005 | 993 | 1,003 | 555,000 |
| 2005/09/13 | 993 | 1,005 | 993 | 1,001 | 1,093,000 |
| 2005/09/12 | 993 | 1,008 | 990 | 992 | 1,024,000 |
| 2005/09/09 | 987 | 995 | 986 | 987 | 1,117,000 |
| 2005/09/08 | 1,004 | 1,005 | 980 | 993 | 1,019,000 |
| 2005/09/07 | 1,007 | 1,007 | 996 | 998 | 673,000 |
| 2005/09/06 | 1,008 | 1,015 | 999 | 1,006 | 873,000 |
| 2005/09/05 | 995 | 998 | 982 | 989 | 1,351,000 |
| 2005/09/02 | 999 | 1,002 | 989 | 998 | 537,000 |
| 2005/09/01 | 992 | 1,005 | 992 | 998 | 628,000 |
| 2005/08/31 | 995 | 997 | 987 | 992 | 839,000 |
| 2005/08/30 | 984 | 998 | 984 | 995 | 638,000 |
| 2005/08/29 | 1,001 | 1,010 | 977 | 982 | 1,270,000 |
| 2005/08/26 | 1,001 | 1,006 | 996 | 1,001 | 765,000 |
| 2005/08/25 | 1,011 | 1,011 | 995 | 1,004 | 1,422,000 |
| 2005/08/24 | 1,006 | 1,023 | 1,005 | 1,021 | 1,114,000 |
| 2005/08/23 | 1,016 | 1,029 | 1,001 | 1,019 | 1,411,000 |
| 2005/08/22 | 1,006 | 1,021 | 1,003 | 1,017 | 660,000 |
| 2005/08/19 | 1,029 | 1,055 | 998 | 1,008 | 3,373,000 |
| 2005/08/18 | 1,010 | 1,014 | 998 | 999 | 697,000 |
| 2005/08/17 | 997 | 1,029 | 997 | 1,003 | 1,487,000 |
| 2005/08/16 | 979 | 986 | 978 | 982 | 937,000 |
| 2005/08/15 | 981 | 981 | 953 | 974 | 1,379,000 |
| 2005/08/12 | 996 | 999 | 980 | 981 | 876,000 |
| 2005/08/11 | 994 | 1,012 | 989 | 995 | 583,000 |
| 2005/08/10 | 988 | 993 | 985 | 990 | 587,000 |
| 2005/08/09 | 970 | 980 | 968 | 978 | 673,000 |
| 2005/08/08 | 993 | 993 | 965 | 974 | 616,000 |
| 2005/08/05 | 997 | 1,001 | 992 | 993 | 491,000 |
| 2005/08/04 | 999 | 1,002 | 993 | 995 | 602,000 |
| 2005/08/03 | 990 | 1,001 | 990 | 1,000 | 365,000 |
| 2005/08/02 | 999 | 999 | 987 | 990 | 477,000 |
| 2005/08/01 | 998 | 1,002 | 994 | 999 | 380,000 |
| 2005/07/29 | 999 | 1,002 | 997 | 998 | 533,000 |
| 2005/07/28 | 995 | 1,001 | 995 | 999 | 355,000 |
| 2005/07/27 | 984 | 997 | 983 | 991 | 349,000 |
| 2005/07/26 | 980 | 983 | 977 | 981 | 501,000 |
| 2005/07/25 | 988 | 991 | 980 | 986 | 593,000 |
| 2005/07/22 | 985 | 996 | 982 | 996 | 570,000 |
| 2005/07/21 | 998 | 999 | 983 | 985 | 643,000 |
| 2005/07/20 | 996 | 1,001 | 992 | 995 | 869,000 |
| 2005/07/19 | 993 | 998 | 993 | 996 | 384,000 |
| 2005/07/15 | 999 | 1,002 | 989 | 992 | 796,000 |
| 2005/07/14 | 997 | 1,001 | 991 | 999 | 561,000 |
| 2005/07/13 | 1,001 | 1,004 | 982 | 987 | 872,000 |
| 2005/07/12 | 1,000 | 1,007 | 998 | 998 | 548,000 |
| 2005/07/11 | 1,010 | 1,018 | 997 | 998 | 666,000 |
| 2005/07/08 | 998 | 1,005 | 996 | 996 | 708,000 |
| 2005/07/07 | 997 | 1,000 | 996 | 1,000 | 373,000 |
| 2005/07/06 | 994 | 999 | 993 | 996 | 639,000 |
| 2005/07/05 | 1,006 | 1,006 | 986 | 992 | 1,040,000 |
| 2005/07/04 | 1,005 | 1,009 | 1,001 | 1,006 | 567,000 |
| 2005/07/01 | 1,004 | 1,014 | 1,001 | 1,010 | 404,000 |
| 2005/06/30 | 998 | 1,007 | 997 | 1,002 | 448,000 |
| 2005/06/29 | 992 | 1,002 | 992 | 998 | 384,000 |
| 2005/06/28 | 995 | 1,004 | 995 | 1,002 | 336,000 |
| 2005/06/27 | 991 | 1,002 | 986 | 992 | 843,000 |
| 2005/06/24 | 990 | 997 | 985 | 996 | 662,000 |
| 2005/06/23 | 1,000 | 1,011 | 994 | 999 | 848,000 |
| 2005/06/22 | 997 | 997 | 984 | 985 | 1,108,000 |
| 2005/06/21 | 999 | 1,011 | 994 | 1,001 | 639,000 |
| 2005/06/20 | 989 | 1,006 | 983 | 999 | 1,019,000 |
| 2005/06/17 | 966 | 982 | 965 | 978 | 762,000 |
| 2005/06/16 | 980 | 980 | 966 | 972 | 702,000 |
| 2005/06/15 | 964 | 978 | 961 | 978 | 657,000 |
| 2005/06/14 | 966 | 971 | 960 | 964 | 577,000 |
| 2005/06/13 | 976 | 984 | 971 | 976 | 351,000 |
| 2005/06/10 | 960 | 974 | 956 | 971 | 792,000 |
| 2005/06/09 | 978 | 978 | 957 | 961 | 728,000 |
| 2005/06/08 | 968 | 972 | 960 | 968 | 517,000 |
| 2005/06/07 | 959 | 964 | 946 | 961 | 835,000 |
| 2005/06/06 | 963 | 971 | 955 | 960 | 566,000 |
| 2005/06/03 | 953 | 965 | 949 | 960 | 966,000 |
| 2005/06/02 | 966 | 974 | 951 | 951 | 525,000 |
| 2005/06/01 | 953 | 971 | 952 | 965 | 783,000 |
| 2005/05/31 | 941 | 961 | 941 | 952 | 561,000 |
| 2005/05/30 | 944 | 954 | 935 | 940 | 883,000 |
| 2005/05/27 | 945 | 945 | 934 | 943 | 766,000 |
| 2005/05/26 | 950 | 961 | 936 | 940 | 1,086,000 |
| 2005/05/25 | 968 | 970 | 953 | 953 | 743,000 |
| 2005/05/24 | 985 | 993 | 959 | 964 | 991,000 |
| 2005/05/23 | 978 | 1,010 | 976 | 985 | 618,000 |
| 2005/05/20 | 987 | 990 | 973 | 973 | 312,000 |
| 2005/05/19 | 973 | 985 | 967 | 978 | 501,000 |
| 2005/05/18 | 978 | 985 | 962 | 967 | 583,000 |
| 2005/05/17 | 995 | 1,012 | 972 | 988 | 617,000 |
| 2005/05/16 | 997 | 1,008 | 970 | 985 | 791,000 |
| 2005/05/13 | 995 | 1,010 | 990 | 997 | 718,000 |
| 2005/05/12 | 1,005 | 1,010 | 988 | 988 | 630,000 |
| 2005/05/11 | 994 | 1,003 | 988 | 1,002 | 325,000 |
| 2005/05/10 | 1,024 | 1,024 | 988 | 994 | 882,000 |
| 2005/05/09 | 1,001 | 1,028 | 994 | 1,024 | 501,000 |
| 2005/05/06 | 1,025 | 1,028 | 1,000 | 1,009 | 708,000 |
| 2005/05/02 | 993 | 1,000 | 972 | 997 | 385,000 |
| 2005/04/28 | 991 | 996 | 984 | 996 | 418,000 |
| 2005/04/27 | 989 | 999 | 981 | 994 | 405,000 |
| 2005/04/26 | 992 | 1,008 | 988 | 996 | 408,000 |
| 2005/04/25 | 983 | 1,006 | 983 | 990 | 600,000 |
| 2005/04/22 | 985 | 997 | 976 | 980 | 869,000 |
| 2005/04/21 | 971 | 989 | 953 | 981 | 998,000 |
| 2005/04/20 | 1,002 | 1,003 | 982 | 996 | 728,000 |
| 2005/04/19 | 980 | 1,007 | 977 | 1,007 | 718,000 |
| 2005/04/18 | 1,000 | 1,011 | 971 | 972 | 825,000 |
| 2005/04/15 | 1,028 | 1,029 | 1,009 | 1,015 | 752,000 |
| 2005/04/14 | 1,043 | 1,046 | 1,022 | 1,036 | 771,000 |
| 2005/04/13 | 1,055 | 1,059 | 1,042 | 1,055 | 354,000 |
| 2005/04/12 | 1,068 | 1,074 | 1,054 | 1,060 | 402,000 |
| 2005/04/11 | 1,079 | 1,096 | 1,062 | 1,065 | 572,000 |
| 2005/04/08 | 1,051 | 1,078 | 1,051 | 1,076 | 451,000 |
| 2005/04/07 | 1,079 | 1,079 | 1,048 | 1,050 | 887,000 |
| 2005/04/06 | 1,069 | 1,081 | 1,067 | 1,078 | 372,000 |
| 2005/04/05 | 1,063 | 1,075 | 1,056 | 1,067 | 525,000 |
| 2005/04/04 | 1,076 | 1,077 | 1,057 | 1,062 | 695,000 |
| 2005/04/01 | 1,058 | 1,078 | 1,050 | 1,077 | 799,000 |
| 2005/03/31 | 1,049 | 1,070 | 1,030 | 1,052 | 460,000 |
| 2005/03/30 | 1,050 | 1,050 | 1,023 | 1,039 | 882,000 |
| 2005/03/29 | 1,088 | 1,093 | 1,056 | 1,060 | 556,000 |
| 2005/03/28 | 1,077 | 1,100 | 1,062 | 1,087 | 420,000 |
| 2005/03/25 | 1,088 | 1,101 | 1,076 | 1,089 | 697,000 |
| 2005/03/24 | 1,100 | 1,100 | 1,070 | 1,085 | 734,000 |
| 2005/03/23 | 1,115 | 1,123 | 1,065 | 1,100 | 1,011,000 |
| 2005/03/22 | 1,136 | 1,162 | 1,111 | 1,114 | 2,187,000 |
| 2005/03/18 | 1,045 | 1,109 | 1,035 | 1,096 | 2,089,000 |
| 2005/03/17 | 1,037 | 1,050 | 1,031 | 1,045 | 1,051,000 |
| 2005/03/16 | 1,026 | 1,037 | 1,020 | 1,027 | 477,000 |
| 2005/03/15 | 1,018 | 1,024 | 1,012 | 1,021 | 583,000 |
| 2005/03/14 | 1,014 | 1,022 | 1,007 | 1,007 | 574,000 |
| 2005/03/11 | 1,020 | 1,037 | 1,015 | 1,026 | 1,077,000 |
| 2005/03/10 | 1,004 | 1,012 | 1,002 | 1,002 | 509,000 |
| 2005/03/09 | 1,015 | 1,018 | 1,001 | 1,002 | 467,000 |
| 2005/03/08 | 1,017 | 1,026 | 1,012 | 1,014 | 571,000 |
| 2005/03/07 | 1,003 | 1,020 | 998 | 1,011 | 634,000 |
| 2005/03/04 | 1,005 | 1,018 | 997 | 1,003 | 446,000 |
| 2005/03/03 | 1,005 | 1,011 | 990 | 1,005 | 909,000 |
| 2005/03/02 | 1,004 | 1,030 | 999 | 1,020 | 441,000 |
| 2005/03/01 | 1,004 | 1,011 | 1,004 | 1,005 | 445,000 |
| 2005/02/28 | 1,003 | 1,010 | 990 | 1,001 | 530,000 |
| 2005/02/25 | 995 | 1,010 | 977 | 1,007 | 852,000 |
| 2005/02/24 | 1,011 | 1,016 | 1,009 | 1,013 | 501,000 |
| 2005/02/23 | 1,009 | 1,012 | 993 | 1,010 | 658,000 |
| 2005/02/22 | 1,013 | 1,025 | 1,012 | 1,012 | 449,000 |
| 2005/02/21 | 1,026 | 1,028 | 1,017 | 1,022 | 304,000 |
| 2005/02/18 | 1,019 | 1,019 | 1,006 | 1,013 | 484,000 |
| 2005/02/17 | 1,012 | 1,030 | 1,012 | 1,025 | 354,000 |
| 2005/02/16 | 1,007 | 1,019 | 1,007 | 1,019 | 609,000 |
| 2005/02/15 | 1,021 | 1,033 | 1,010 | 1,011 | 397,000 |
| 2005/02/14 | 1,046 | 1,047 | 1,019 | 1,019 | 534,000 |
| 2005/02/10 | 1,018 | 1,025 | 1,002 | 1,007 | 255,000 |
| 2005/02/09 | 1,009 | 1,027 | 1,002 | 1,010 | 225,000 |
| 2005/02/08 | 988 | 1,017 | 987 | 1,012 | 629,000 |
| 2005/02/07 | 986 | 997 | 971 | 982 | 403,000 |
| 2005/02/04 | 997 | 997 | 977 | 996 | 579,000 |
| 2005/02/03 | 999 | 1,000 | 983 | 1,000 | 368,000 |
| 2005/02/02 | 992 | 996 | 985 | 995 | 465,000 |
| 2005/02/01 | 984 | 995 | 974 | 991 | 594,000 |
| 2005/01/31 | 979 | 997 | 974 | 974 | 723,000 |
| 2005/01/28 | 981 | 987 | 969 | 975 | 594,000 |
| 2005/01/27 | 1,009 | 1,013 | 992 | 998 | 562,000 |
| 2005/01/26 | 996 | 997 | 988 | 989 | 319,000 |
| 2005/01/25 | 983 | 990 | 971 | 986 | 299,000 |
| 2005/01/24 | 972 | 990 | 970 | 982 | 834,000 |
| 2005/01/21 | 943 | 957 | 941 | 955 | 371,000 |
| 2005/01/20 | 960 | 966 | 946 | 950 | 380,000 |
| 2005/01/19 | 961 | 975 | 956 | 966 | 485,000 |
| 2005/01/18 | 957 | 959 | 945 | 951 | 468,000 |
| 2005/01/17 | 968 | 969 | 948 | 964 | 643,000 |
| 2005/01/14 | 964 | 973 | 956 | 968 | 521,000 |
| 2005/01/13 | 971 | 972 | 960 | 965 | 429,000 |
| 2005/01/12 | 972 | 979 | 965 | 970 | 582,000 |
| 2005/01/11 | 975 | 980 | 960 | 969 | 481,000 |
| 2005/01/07 | 956 | 979 | 956 | 965 | 1,230,000 |
| 2005/01/06 | 964 | 985 | 960 | 972 | 646,000 |
| 2005/01/05 | 960 | 970 | 955 | 963 | 293,000 |
| 2005/01/04 | 961 | 964 | 950 | 963 | 214,000 |