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 |
|---|---|---|---|---|---|
| 2007/12/28 | 768 | 770 | 758 | 760 | 317,000 |
| 2007/12/27 | 788 | 788 | 776 | 779 | 567,000 |
| 2007/12/26 | 789 | 790 | 782 | 790 | 489,000 |
| 2007/12/25 | 771 | 784 | 771 | 779 | 468,000 |
| 2007/12/21 | 765 | 769 | 755 | 763 | 676,000 |
| 2007/12/20 | 773 | 787 | 760 | 760 | 801,000 |
| 2007/12/19 | 785 | 790 | 770 | 772 | 684,000 |
| 2007/12/18 | 776 | 800 | 776 | 795 | 871,000 |
| 2007/12/17 | 803 | 813 | 793 | 794 | 680,000 |
| 2007/12/14 | 815 | 829 | 811 | 823 | 1,229,000 |
| 2007/12/13 | 843 | 843 | 814 | 814 | 1,114,000 |
| 2007/12/12 | 841 | 854 | 831 | 851 | 1,378,000 |
| 2007/12/11 | 839 | 863 | 838 | 854 | 1,411,000 |
| 2007/12/10 | 836 | 854 | 832 | 842 | 1,196,000 |
| 2007/12/07 | 829 | 849 | 825 | 825 | 1,652,000 |
| 2007/12/06 | 814 | 826 | 806 | 824 | 1,205,000 |
| 2007/12/05 | 844 | 847 | 794 | 813 | 2,307,000 |
| 2007/12/04 | 831 | 833 | 808 | 814 | 1,302,000 |
| 2007/12/03 | 841 | 880 | 828 | 844 | 1,850,000 |
| 2007/11/30 | 809 | 828 | 796 | 811 | 2,629,000 |
| 2007/11/29 | 839 | 866 | 808 | 819 | 1,967,000 |
| 2007/11/28 | 785 | 796 | 766 | 791 | 1,599,000 |
| 2007/11/27 | 774 | 796 | 756 | 788 | 1,523,000 |
| 2007/11/26 | 798 | 814 | 779 | 804 | 1,436,000 |
| 2007/11/22 | 807 | 818 | 787 | 798 | 949,000 |
| 2007/11/21 | 809 | 821 | 802 | 806 | 807,000 |
| 2007/11/20 | 799 | 809 | 779 | 808 | 1,004,000 |
| 2007/11/19 | 807 | 817 | 800 | 809 | 1,352,000 |
| 2007/11/16 | 847 | 851 | 823 | 835 | 706,000 |
| 2007/11/15 | 841 | 863 | 831 | 846 | 1,171,000 |
| 2007/11/14 | 885 | 890 | 821 | 841 | 2,444,000 |
| 2007/11/13 | 914 | 916 | 889 | 905 | 1,013,000 |
| 2007/11/12 | 894 | 921 | 881 | 913 | 1,523,000 |
| 2007/11/09 | 930 | 937 | 922 | 934 | 1,144,000 |
| 2007/11/08 | 950 | 950 | 921 | 927 | 610,000 |
| 2007/11/07 | 964 | 970 | 945 | 952 | 1,556,000 |
| 2007/11/06 | 960 | 969 | 953 | 959 | 864,000 |
| 2007/11/05 | 953 | 960 | 948 | 951 | 567,000 |
| 2007/11/02 | 966 | 979 | 953 | 960 | 751,000 |
| 2007/11/01 | 991 | 1,013 | 971 | 984 | 746,000 |
| 2007/10/31 | 971 | 989 | 964 | 983 | 1,198,000 |
| 2007/10/30 | 951 | 958 | 942 | 951 | 1,130,000 |
| 2007/10/29 | 959 | 972 | 949 | 958 | 464,000 |
| 2007/10/26 | 963 | 976 | 952 | 954 | 611,000 |
| 2007/10/25 | 953 | 973 | 953 | 963 | 727,000 |
| 2007/10/24 | 971 | 973 | 948 | 951 | 1,151,000 |
| 2007/10/23 | 979 | 991 | 965 | 973 | 519,000 |
| 2007/10/22 | 1,003 | 1,004 | 971 | 977 | 860,000 |
| 2007/10/19 | 1,025 | 1,025 | 996 | 1,006 | 819,000 |
| 2007/10/18 | 1,015 | 1,028 | 1,010 | 1,024 | 495,000 |
| 2007/10/17 | 1,028 | 1,038 | 999 | 1,014 | 919,000 |
| 2007/10/16 | 1,027 | 1,027 | 1,003 | 1,008 | 825,000 |
| 2007/10/15 | 1,048 | 1,050 | 1,019 | 1,026 | 387,000 |
| 2007/10/12 | 1,059 | 1,060 | 1,031 | 1,031 | 466,000 |
| 2007/10/11 | 1,063 | 1,075 | 1,054 | 1,060 | 671,000 |
| 2007/10/10 | 1,051 | 1,068 | 1,042 | 1,045 | 574,000 |
| 2007/10/09 | 1,065 | 1,075 | 1,042 | 1,049 | 719,000 |
| 2007/10/05 | 1,087 | 1,098 | 1,057 | 1,065 | 1,135,000 |
| 2007/10/04 | 1,101 | 1,118 | 1,070 | 1,086 | 605,000 |
| 2007/10/03 | 1,090 | 1,109 | 1,081 | 1,100 | 631,000 |
| 2007/10/02 | 1,079 | 1,106 | 1,079 | 1,094 | 614,000 |
| 2007/10/01 | 1,070 | 1,087 | 1,063 | 1,076 | 603,000 |
| 2007/09/28 | 1,066 | 1,084 | 1,053 | 1,061 | 535,000 |
| 2007/09/27 | 1,050 | 1,068 | 1,047 | 1,057 | 442,000 |
| 2007/09/26 | 1,019 | 1,065 | 1,019 | 1,047 | 876,000 |
| 2007/09/25 | 1,004 | 1,029 | 984 | 1,018 | 832,000 |
| 2007/09/21 | 1,030 | 1,035 | 1,017 | 1,020 | 648,000 |
| 2007/09/20 | 1,054 | 1,065 | 1,041 | 1,051 | 651,000 |
| 2007/09/19 | 1,066 | 1,087 | 1,049 | 1,053 | 727,000 |
| 2007/09/18 | 1,063 | 1,063 | 1,033 | 1,036 | 505,000 |
| 2007/09/14 | 1,066 | 1,080 | 1,057 | 1,062 | 635,000 |
| 2007/09/13 | 1,086 | 1,089 | 1,063 | 1,069 | 588,000 |
| 2007/09/12 | 1,082 | 1,082 | 1,061 | 1,066 | 610,000 |
| 2007/09/11 | 1,090 | 1,090 | 1,066 | 1,086 | 569,000 |
| 2007/09/10 | 1,079 | 1,090 | 1,070 | 1,083 | 678,000 |
| 2007/09/07 | 1,101 | 1,103 | 1,063 | 1,099 | 653,000 |
| 2007/09/06 | 1,084 | 1,114 | 1,062 | 1,092 | 1,302,000 |
| 2007/09/05 | 1,151 | 1,151 | 1,115 | 1,120 | 851,000 |
| 2007/09/04 | 1,129 | 1,157 | 1,124 | 1,148 | 811,000 |
| 2007/09/03 | 1,148 | 1,168 | 1,139 | 1,147 | 646,000 |
| 2007/08/31 | 1,137 | 1,150 | 1,133 | 1,144 | 651,000 |
| 2007/08/30 | 1,109 | 1,143 | 1,096 | 1,108 | 388,000 |
| 2007/08/29 | 1,080 | 1,104 | 1,068 | 1,096 | 837,000 |
| 2007/08/28 | 1,128 | 1,132 | 1,098 | 1,122 | 610,000 |
| 2007/08/27 | 1,135 | 1,151 | 1,121 | 1,127 | 880,000 |
| 2007/08/24 | 1,143 | 1,156 | 1,124 | 1,134 | 1,120,000 |
| 2007/08/23 | 1,084 | 1,116 | 1,084 | 1,110 | 1,170,000 |
| 2007/08/22 | 1,047 | 1,089 | 1,047 | 1,066 | 1,322,000 |
| 2007/08/21 | 1,010 | 1,048 | 1,010 | 1,027 | 1,045,000 |
| 2007/08/20 | 1,001 | 1,019 | 954 | 999 | 1,749,000 |
| 2007/08/17 | 1,024 | 1,045 | 987 | 991 | 1,753,000 |
| 2007/08/16 | 1,073 | 1,073 | 1,000 | 1,023 | 1,179,000 |
| 2007/08/15 | 1,062 | 1,081 | 1,052 | 1,072 | 1,612,000 |
| 2007/08/14 | 1,075 | 1,093 | 1,050 | 1,076 | 1,783,000 |
| 2007/08/13 | 1,025 | 1,055 | 1,014 | 1,055 | 2,867,000 |
| 2007/08/10 | 1,007 | 1,014 | 918 | 955 | 3,254,000 |
| 2007/08/09 | 1,143 | 1,143 | 982 | 1,059 | 3,676,000 |
| 2007/08/08 | 1,156 | 1,167 | 1,119 | 1,125 | 1,418,000 |
| 2007/08/07 | 1,155 | 1,164 | 1,146 | 1,147 | 497,000 |
| 2007/08/06 | 1,127 | 1,160 | 1,122 | 1,158 | 621,000 |
| 2007/08/03 | 1,141 | 1,148 | 1,130 | 1,138 | 692,000 |
| 2007/08/02 | 1,153 | 1,153 | 1,129 | 1,141 | 824,000 |
| 2007/08/01 | 1,157 | 1,166 | 1,148 | 1,154 | 582,000 |
| 2007/07/31 | 1,159 | 1,168 | 1,157 | 1,157 | 355,000 |
| 2007/07/30 | 1,142 | 1,159 | 1,137 | 1,158 | 368,000 |
| 2007/07/27 | 1,172 | 1,172 | 1,151 | 1,161 | 553,000 |
| 2007/07/26 | 1,185 | 1,200 | 1,175 | 1,175 | 324,000 |
| 2007/07/25 | 1,181 | 1,200 | 1,179 | 1,189 | 384,000 |
| 2007/07/24 | 1,206 | 1,210 | 1,199 | 1,200 | 402,000 |
| 2007/07/23 | 1,195 | 1,205 | 1,184 | 1,200 | 385,000 |
| 2007/07/20 | 1,189 | 1,230 | 1,189 | 1,215 | 485,000 |
| 2007/07/19 | 1,199 | 1,215 | 1,195 | 1,204 | 545,000 |
| 2007/07/18 | 1,190 | 1,197 | 1,186 | 1,189 | 275,000 |
| 2007/07/17 | 1,203 | 1,209 | 1,198 | 1,203 | 429,000 |
| 2007/07/13 | 1,224 | 1,233 | 1,194 | 1,202 | 873,000 |
| 2007/07/12 | 1,204 | 1,209 | 1,178 | 1,184 | 575,000 |
| 2007/07/11 | 1,196 | 1,197 | 1,178 | 1,185 | 597,000 |
| 2007/07/10 | 1,210 | 1,210 | 1,188 | 1,198 | 864,000 |
| 2007/07/09 | 1,226 | 1,234 | 1,206 | 1,218 | 796,000 |
| 2007/07/06 | 1,220 | 1,270 | 1,187 | 1,206 | 1,270,000 |
| 2007/07/05 | 1,207 | 1,226 | 1,206 | 1,214 | 1,126,000 |
| 2007/07/04 | 1,209 | 1,222 | 1,188 | 1,196 | 1,274,000 |
| 2007/07/03 | 1,167 | 1,207 | 1,164 | 1,205 | 2,342,000 |
| 2007/07/02 | 1,167 | 1,170 | 1,162 | 1,167 | 1,041,000 |
| 2007/06/29 | 1,166 | 1,174 | 1,161 | 1,167 | 1,582,000 |
| 2007/06/28 | 1,167 | 1,167 | 1,155 | 1,165 | 821,000 |
| 2007/06/27 | 1,167 | 1,170 | 1,162 | 1,167 | 1,164,000 |
| 2007/06/26 | 1,180 | 1,180 | 1,161 | 1,169 | 1,011,000 |
| 2007/06/25 | 1,194 | 1,194 | 1,176 | 1,178 | 357,000 |
| 2007/06/22 | 1,214 | 1,214 | 1,188 | 1,193 | 612,000 |
| 2007/06/21 | 1,210 | 1,214 | 1,190 | 1,214 | 979,000 |
| 2007/06/20 | 1,217 | 1,230 | 1,201 | 1,211 | 870,000 |
| 2007/06/19 | 1,214 | 1,214 | 1,204 | 1,210 | 961,000 |
| 2007/06/18 | 1,197 | 1,212 | 1,195 | 1,208 | 774,000 |
| 2007/06/15 | 1,180 | 1,192 | 1,163 | 1,181 | 1,004,000 |
| 2007/06/14 | 1,192 | 1,201 | 1,154 | 1,170 | 992,000 |
| 2007/06/13 | 1,195 | 1,200 | 1,160 | 1,170 | 1,712,000 |
| 2007/06/12 | 1,216 | 1,223 | 1,186 | 1,188 | 1,418,000 |
| 2007/06/11 | 1,200 | 1,214 | 1,194 | 1,196 | 955,000 |
| 2007/06/08 | 1,211 | 1,211 | 1,182 | 1,188 | 919,000 |
| 2007/06/07 | 1,206 | 1,217 | 1,199 | 1,211 | 1,010,000 |
| 2007/06/06 | 1,200 | 1,214 | 1,196 | 1,209 | 683,000 |
| 2007/06/05 | 1,195 | 1,204 | 1,190 | 1,202 | 703,000 |
| 2007/06/04 | 1,203 | 1,205 | 1,194 | 1,203 | 567,000 |
| 2007/06/01 | 1,209 | 1,213 | 1,194 | 1,194 | 920,000 |
| 2007/05/31 | 1,190 | 1,214 | 1,187 | 1,194 | 1,730,000 |
| 2007/05/30 | 1,165 | 1,183 | 1,158 | 1,167 | 1,102,000 |
| 2007/05/29 | 1,139 | 1,157 | 1,135 | 1,154 | 864,000 |
| 2007/05/28 | 1,139 | 1,143 | 1,130 | 1,134 | 631,000 |
| 2007/05/25 | 1,136 | 1,143 | 1,118 | 1,140 | 972,000 |
| 2007/05/24 | 1,153 | 1,154 | 1,127 | 1,132 | 571,000 |
| 2007/05/23 | 1,158 | 1,165 | 1,147 | 1,150 | 713,000 |
| 2007/05/22 | 1,138 | 1,154 | 1,123 | 1,148 | 710,000 |
| 2007/05/21 | 1,127 | 1,134 | 1,116 | 1,128 | 365,000 |
| 2007/05/18 | 1,129 | 1,130 | 1,116 | 1,119 | 393,000 |
| 2007/05/17 | 1,128 | 1,140 | 1,125 | 1,134 | 926,000 |
| 2007/05/16 | 1,125 | 1,142 | 1,115 | 1,127 | 1,868,000 |
| 2007/05/15 | 1,102 | 1,104 | 1,088 | 1,096 | 964,000 |
| 2007/05/14 | 1,127 | 1,127 | 1,097 | 1,101 | 625,000 |
| 2007/05/11 | 1,114 | 1,119 | 1,090 | 1,109 | 505,000 |
| 2007/05/10 | 1,138 | 1,138 | 1,107 | 1,124 | 518,000 |
| 2007/05/09 | 1,111 | 1,138 | 1,111 | 1,128 | 561,000 |
| 2007/05/08 | 1,107 | 1,123 | 1,107 | 1,107 | 522,000 |
| 2007/05/07 | 1,125 | 1,126 | 1,108 | 1,108 | 591,000 |
| 2007/05/02 | 1,125 | 1,125 | 1,104 | 1,116 | 864,000 |
| 2007/05/01 | 1,128 | 1,139 | 1,122 | 1,124 | 529,000 |
| 2007/04/27 | 1,134 | 1,139 | 1,121 | 1,124 | 635,000 |
| 2007/04/26 | 1,147 | 1,147 | 1,131 | 1,133 | 637,000 |
| 2007/04/25 | 1,153 | 1,154 | 1,120 | 1,123 | 561,000 |
| 2007/04/24 | 1,118 | 1,139 | 1,110 | 1,135 | 633,000 |
| 2007/04/23 | 1,150 | 1,156 | 1,127 | 1,134 | 743,000 |
| 2007/04/20 | 1,156 | 1,162 | 1,138 | 1,152 | 606,000 |
| 2007/04/19 | 1,165 | 1,165 | 1,134 | 1,154 | 858,000 |
| 2007/04/18 | 1,139 | 1,170 | 1,139 | 1,166 | 815,000 |
| 2007/04/17 | 1,149 | 1,156 | 1,134 | 1,138 | 1,490,000 |
| 2007/04/16 | 1,109 | 1,124 | 1,106 | 1,113 | 652,000 |
| 2007/04/13 | 1,123 | 1,124 | 1,099 | 1,103 | 1,089,000 |
| 2007/04/12 | 1,102 | 1,110 | 1,093 | 1,098 | 1,237,000 |
| 2007/04/11 | 1,109 | 1,127 | 1,102 | 1,107 | 768,000 |
| 2007/04/10 | 1,115 | 1,117 | 1,103 | 1,109 | 587,000 |
| 2007/04/09 | 1,112 | 1,120 | 1,108 | 1,111 | 642,000 |
| 2007/04/06 | 1,101 | 1,129 | 1,101 | 1,110 | 483,000 |
| 2007/04/05 | 1,115 | 1,120 | 1,100 | 1,108 | 634,000 |
| 2007/04/04 | 1,100 | 1,109 | 1,094 | 1,102 | 882,000 |
| 2007/04/03 | 1,088 | 1,103 | 1,085 | 1,091 | 988,000 |
| 2007/04/02 | 1,122 | 1,122 | 1,075 | 1,080 | 1,034,000 |
| 2007/03/30 | 1,122 | 1,122 | 1,110 | 1,113 | 460,000 |
| 2007/03/29 | 1,116 | 1,124 | 1,108 | 1,115 | 694,000 |
| 2007/03/28 | 1,131 | 1,133 | 1,107 | 1,115 | 863,000 |
| 2007/03/27 | 1,144 | 1,148 | 1,120 | 1,126 | 950,000 |
| 2007/03/26 | 1,156 | 1,156 | 1,122 | 1,135 | 942,000 |
| 2007/03/23 | 1,151 | 1,162 | 1,138 | 1,145 | 888,000 |
| 2007/03/22 | 1,142 | 1,150 | 1,128 | 1,131 | 654,000 |
| 2007/03/20 | 1,122 | 1,149 | 1,122 | 1,135 | 1,211,000 |
| 2007/03/19 | 1,107 | 1,119 | 1,107 | 1,117 | 994,000 |
| 2007/03/16 | 1,106 | 1,135 | 1,105 | 1,119 | 1,146,000 |
| 2007/03/15 | 1,126 | 1,133 | 1,119 | 1,121 | 447,000 |
| 2007/03/14 | 1,140 | 1,144 | 1,118 | 1,122 | 669,000 |
| 2007/03/13 | 1,189 | 1,191 | 1,161 | 1,161 | 758,000 |
| 2007/03/12 | 1,168 | 1,205 | 1,154 | 1,169 | 763,000 |
| 2007/03/09 | 1,159 | 1,167 | 1,145 | 1,153 | 870,000 |
| 2007/03/08 | 1,145 | 1,167 | 1,143 | 1,164 | 669,000 |
| 2007/03/07 | 1,149 | 1,152 | 1,139 | 1,144 | 687,000 |
| 2007/03/06 | 1,135 | 1,154 | 1,128 | 1,152 | 460,000 |
| 2007/03/05 | 1,170 | 1,177 | 1,140 | 1,140 | 976,000 |
| 2007/03/02 | 1,204 | 1,205 | 1,168 | 1,169 | 1,167,000 |
| 2007/03/01 | 1,189 | 1,216 | 1,172 | 1,204 | 937,000 |
| 2007/02/28 | 1,162 | 1,203 | 1,162 | 1,190 | 960,000 |
| 2007/02/27 | 1,253 | 1,255 | 1,231 | 1,242 | 721,000 |
| 2007/02/26 | 1,269 | 1,269 | 1,246 | 1,252 | 701,000 |
| 2007/02/23 | 1,259 | 1,274 | 1,255 | 1,268 | 768,000 |
| 2007/02/22 | 1,268 | 1,275 | 1,243 | 1,251 | 886,000 |
| 2007/02/21 | 1,250 | 1,290 | 1,237 | 1,261 | 1,036,000 |
| 2007/02/20 | 1,211 | 1,250 | 1,206 | 1,250 | 1,299,000 |
| 2007/02/19 | 1,214 | 1,223 | 1,199 | 1,220 | 1,018,000 |
| 2007/02/16 | 1,174 | 1,212 | 1,150 | 1,211 | 1,776,000 |
| 2007/02/15 | 1,165 | 1,165 | 1,141 | 1,154 | 621,000 |
| 2007/02/14 | 1,125 | 1,142 | 1,123 | 1,141 | 340,000 |
| 2007/02/13 | 1,134 | 1,142 | 1,114 | 1,124 | 622,000 |
| 2007/02/09 | 1,119 | 1,139 | 1,119 | 1,134 | 749,000 |
| 2007/02/08 | 1,116 | 1,127 | 1,102 | 1,105 | 714,000 |
| 2007/02/07 | 1,115 | 1,120 | 1,091 | 1,101 | 879,000 |
| 2007/02/06 | 1,120 | 1,137 | 1,120 | 1,132 | 418,000 |
| 2007/02/05 | 1,143 | 1,144 | 1,110 | 1,119 | 859,000 |
| 2007/02/02 | 1,147 | 1,153 | 1,139 | 1,146 | 670,000 |
| 2007/02/01 | 1,134 | 1,150 | 1,125 | 1,145 | 484,000 |
| 2007/01/31 | 1,156 | 1,156 | 1,117 | 1,124 | 695,000 |
| 2007/01/30 | 1,158 | 1,164 | 1,144 | 1,154 | 384,000 |
| 2007/01/29 | 1,126 | 1,161 | 1,126 | 1,158 | 654,000 |
| 2007/01/26 | 1,148 | 1,151 | 1,132 | 1,146 | 443,000 |
| 2007/01/25 | 1,155 | 1,168 | 1,143 | 1,150 | 347,000 |
| 2007/01/24 | 1,167 | 1,169 | 1,155 | 1,159 | 424,000 |
| 2007/01/23 | 1,156 | 1,168 | 1,153 | 1,165 | 283,000 |
| 2007/01/22 | 1,174 | 1,174 | 1,158 | 1,163 | 457,000 |
| 2007/01/19 | 1,150 | 1,164 | 1,148 | 1,159 | 322,000 |
| 2007/01/18 | 1,138 | 1,152 | 1,136 | 1,148 | 443,000 |
| 2007/01/17 | 1,162 | 1,162 | 1,129 | 1,150 | 410,000 |
| 2007/01/16 | 1,135 | 1,152 | 1,134 | 1,152 | 524,000 |
| 2007/01/15 | 1,132 | 1,150 | 1,131 | 1,147 | 318,000 |
| 2007/01/12 | 1,118 | 1,136 | 1,118 | 1,133 | 439,000 |
| 2007/01/11 | 1,118 | 1,127 | 1,106 | 1,110 | 429,000 |
| 2007/01/10 | 1,145 | 1,145 | 1,115 | 1,118 | 457,000 |
| 2007/01/09 | 1,136 | 1,151 | 1,136 | 1,147 | 474,000 |
| 2007/01/05 | 1,135 | 1,143 | 1,121 | 1,125 | 522,000 |
| 2007/01/04 | 1,134 | 1,147 | 1,130 | 1,133 | 222,000 |