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 |
|---|---|---|---|---|---|
| 2008/12/30 | 500 | 501 | 495 | 496 | 323,000 |
| 2008/12/29 | 503 | 509 | 500 | 509 | 360,000 |
| 2008/12/26 | 517 | 519 | 500 | 513 | 323,000 |
| 2008/12/25 | 502 | 507 | 498 | 507 | 159,000 |
| 2008/12/24 | 525 | 527 | 498 | 501 | 722,000 |
| 2008/12/22 | 514 | 524 | 505 | 523 | 603,000 |
| 2008/12/19 | 521 | 522 | 507 | 513 | 1,537,000 |
| 2008/12/18 | 558 | 576 | 557 | 561 | 882,000 |
| 2008/12/17 | 550 | 553 | 531 | 548 | 779,000 |
| 2008/12/16 | 538 | 542 | 527 | 531 | 698,000 |
| 2008/12/15 | 522 | 557 | 521 | 553 | 815,000 |
| 2008/12/12 | 531 | 531 | 501 | 512 | 755,000 |
| 2008/12/11 | 511 | 532 | 508 | 530 | 448,000 |
| 2008/12/10 | 515 | 536 | 510 | 522 | 751,000 |
| 2008/12/09 | 501 | 514 | 497 | 508 | 864,000 |
| 2008/12/08 | 497 | 507 | 492 | 506 | 656,000 |
| 2008/12/05 | 495 | 501 | 487 | 497 | 848,000 |
| 2008/12/04 | 483 | 501 | 479 | 492 | 1,248,000 |
| 2008/12/03 | 482 | 495 | 474 | 482 | 799,000 |
| 2008/12/02 | 466 | 482 | 466 | 467 | 775,000 |
| 2008/12/01 | 486 | 498 | 474 | 496 | 778,000 |
| 2008/11/28 | 490 | 493 | 479 | 483 | 892,000 |
| 2008/11/27 | 494 | 500 | 476 | 481 | 727,000 |
| 2008/11/26 | 480 | 498 | 464 | 495 | 1,751,000 |
| 2008/11/25 | 465 | 478 | 457 | 477 | 724,000 |
| 2008/11/21 | 436 | 447 | 426 | 442 | 1,111,000 |
| 2008/11/20 | 456 | 463 | 446 | 446 | 1,042,000 |
| 2008/11/19 | 451 | 455 | 440 | 455 | 834,000 |
| 2008/11/18 | 446 | 451 | 437 | 441 | 1,063,000 |
| 2008/11/17 | 452 | 473 | 445 | 451 | 1,889,000 |
| 2008/11/14 | 524 | 525 | 484 | 487 | 779,000 |
| 2008/11/13 | 489 | 510 | 489 | 499 | 715,000 |
| 2008/11/12 | 510 | 530 | 491 | 524 | 724,000 |
| 2008/11/11 | 499 | 515 | 492 | 509 | 1,035,000 |
| 2008/11/10 | 522 | 528 | 515 | 525 | 367,000 |
| 2008/11/07 | 500 | 503 | 480 | 487 | 670,000 |
| 2008/11/06 | 493 | 535 | 490 | 517 | 1,294,000 |
| 2008/11/05 | 509 | 517 | 494 | 503 | 650,000 |
| 2008/11/04 | 493 | 505 | 473 | 495 | 813,000 |
| 2008/10/31 | 491 | 497 | 469 | 469 | 1,018,000 |
| 2008/10/30 | 462 | 489 | 458 | 481 | 1,450,000 |
| 2008/10/29 | 457 | 468 | 435 | 464 | 1,280,000 |
| 2008/10/28 | 371 | 427 | 371 | 427 | 1,178,000 |
| 2008/10/27 | 405 | 417 | 374 | 381 | 1,606,000 |
| 2008/10/24 | 425 | 429 | 404 | 409 | 928,000 |
| 2008/10/23 | 448 | 448 | 413 | 445 | 1,354,000 |
| 2008/10/22 | 487 | 494 | 446 | 456 | 1,584,000 |
| 2008/10/21 | 489 | 489 | 461 | 482 | 713,000 |
| 2008/10/20 | 452 | 472 | 443 | 470 | 905,000 |
| 2008/10/17 | 442 | 449 | 418 | 432 | 1,172,000 |
| 2008/10/16 | 413 | 436 | 405 | 427 | 1,003,000 |
| 2008/10/15 | 448 | 454 | 431 | 453 | 872,000 |
| 2008/10/14 | 450 | 470 | 440 | 468 | 1,194,000 |
| 2008/10/10 | 401 | 428 | 394 | 424 | 1,594,000 |
| 2008/10/09 | 419 | 442 | 404 | 432 | 1,067,000 |
| 2008/10/08 | 440 | 456 | 412 | 415 | 1,059,000 |
| 2008/10/07 | 457 | 463 | 435 | 455 | 1,220,000 |
| 2008/10/06 | 476 | 485 | 459 | 462 | 783,000 |
| 2008/10/03 | 506 | 506 | 484 | 486 | 727,000 |
| 2008/10/02 | 518 | 522 | 502 | 502 | 913,000 |
| 2008/10/01 | 510 | 519 | 507 | 513 | 1,289,000 |
| 2008/09/30 | 484 | 499 | 468 | 494 | 1,311,000 |
| 2008/09/29 | 522 | 526 | 496 | 503 | 1,152,000 |
| 2008/09/26 | 532 | 534 | 520 | 526 | 998,000 |
| 2008/09/25 | 545 | 545 | 523 | 529 | 930,000 |
| 2008/09/24 | 558 | 558 | 538 | 555 | 974,000 |
| 2008/09/22 | 565 | 568 | 545 | 550 | 1,075,000 |
| 2008/09/19 | 573 | 586 | 542 | 545 | 1,534,000 |
| 2008/09/18 | 545 | 568 | 533 | 563 | 1,669,000 |
| 2008/09/17 | 604 | 608 | 573 | 575 | 2,334,000 |
| 2008/09/16 | 634 | 647 | 606 | 610 | 1,504,000 |
| 2008/09/12 | 648 | 664 | 646 | 664 | 1,303,000 |
| 2008/09/11 | 650 | 655 | 632 | 638 | 752,000 |
| 2008/09/10 | 637 | 658 | 637 | 655 | 934,000 |
| 2008/09/09 | 655 | 656 | 641 | 642 | 854,000 |
| 2008/09/08 | 638 | 656 | 636 | 651 | 1,121,000 |
| 2008/09/05 | 621 | 633 | 621 | 628 | 632,000 |
| 2008/09/04 | 640 | 652 | 635 | 637 | 1,255,000 |
| 2008/09/03 | 637 | 645 | 629 | 638 | 593,000 |
| 2008/09/02 | 647 | 649 | 633 | 636 | 707,000 |
| 2008/09/01 | 638 | 639 | 622 | 637 | 657,000 |
| 2008/08/29 | 624 | 644 | 614 | 642 | 797,000 |
| 2008/08/28 | 615 | 618 | 608 | 614 | 328,000 |
| 2008/08/27 | 626 | 626 | 609 | 614 | 376,000 |
| 2008/08/26 | 616 | 620 | 608 | 619 | 340,000 |
| 2008/08/25 | 611 | 618 | 604 | 616 | 548,000 |
| 2008/08/22 | 616 | 616 | 606 | 610 | 285,000 |
| 2008/08/21 | 622 | 622 | 612 | 616 | 364,000 |
| 2008/08/20 | 618 | 627 | 609 | 624 | 401,000 |
| 2008/08/19 | 637 | 638 | 621 | 628 | 378,000 |
| 2008/08/18 | 635 | 649 | 635 | 647 | 614,000 |
| 2008/08/15 | 612 | 640 | 611 | 634 | 969,000 |
| 2008/08/14 | 585 | 623 | 584 | 622 | 1,080,000 |
| 2008/08/13 | 601 | 610 | 600 | 604 | 701,000 |
| 2008/08/12 | 616 | 621 | 613 | 616 | 626,000 |
| 2008/08/11 | 621 | 632 | 614 | 623 | 666,000 |
| 2008/08/08 | 622 | 630 | 615 | 627 | 552,000 |
| 2008/08/07 | 635 | 635 | 622 | 632 | 637,000 |
| 2008/08/06 | 621 | 628 | 615 | 628 | 658,000 |
| 2008/08/05 | 611 | 625 | 609 | 611 | 776,000 |
| 2008/08/04 | 627 | 634 | 617 | 617 | 459,000 |
| 2008/08/01 | 632 | 636 | 621 | 626 | 298,000 |
| 2008/07/31 | 642 | 649 | 632 | 642 | 449,000 |
| 2008/07/30 | 630 | 642 | 628 | 634 | 763,000 |
| 2008/07/29 | 625 | 636 | 618 | 620 | 376,000 |
| 2008/07/28 | 645 | 647 | 633 | 635 | 295,000 |
| 2008/07/25 | 646 | 647 | 633 | 635 | 330,000 |
| 2008/07/24 | 637 | 648 | 635 | 646 | 704,000 |
| 2008/07/23 | 632 | 635 | 623 | 629 | 795,000 |
| 2008/07/22 | 601 | 612 | 600 | 612 | 416,000 |
| 2008/07/18 | 598 | 603 | 589 | 591 | 668,000 |
| 2008/07/17 | 603 | 606 | 586 | 593 | 631,000 |
| 2008/07/16 | 600 | 603 | 594 | 598 | 652,000 |
| 2008/07/15 | 616 | 616 | 595 | 596 | 857,000 |
| 2008/07/14 | 627 | 634 | 620 | 621 | 575,000 |
| 2008/07/11 | 629 | 634 | 621 | 625 | 623,000 |
| 2008/07/10 | 630 | 635 | 625 | 630 | 448,000 |
| 2008/07/09 | 634 | 642 | 624 | 625 | 842,000 |
| 2008/07/08 | 634 | 646 | 626 | 633 | 953,000 |
| 2008/07/07 | 621 | 635 | 615 | 633 | 571,000 |
| 2008/07/04 | 623 | 623 | 612 | 621 | 503,000 |
| 2008/07/03 | 624 | 625 | 610 | 622 | 765,000 |
| 2008/07/02 | 639 | 639 | 615 | 621 | 1,156,000 |
| 2008/07/01 | 654 | 663 | 633 | 638 | 1,397,000 |
| 2008/06/30 | 636 | 657 | 634 | 649 | 739,000 |
| 2008/06/27 | 620 | 636 | 620 | 635 | 651,000 |
| 2008/06/26 | 641 | 653 | 631 | 636 | 1,593,000 |
| 2008/06/25 | 617 | 636 | 613 | 635 | 1,286,000 |
| 2008/06/24 | 611 | 615 | 610 | 613 | 550,000 |
| 2008/06/23 | 611 | 615 | 603 | 611 | 617,000 |
| 2008/06/20 | 620 | 627 | 613 | 616 | 1,119,000 |
| 2008/06/19 | 622 | 625 | 609 | 610 | 526,000 |
| 2008/06/18 | 618 | 629 | 617 | 621 | 657,000 |
| 2008/06/17 | 623 | 624 | 614 | 616 | 718,000 |
| 2008/06/16 | 616 | 621 | 608 | 621 | 566,000 |
| 2008/06/13 | 610 | 617 | 605 | 607 | 783,000 |
| 2008/06/12 | 615 | 616 | 608 | 613 | 1,195,000 |
| 2008/06/11 | 623 | 627 | 619 | 623 | 734,000 |
| 2008/06/10 | 630 | 634 | 622 | 626 | 871,000 |
| 2008/06/09 | 622 | 631 | 622 | 624 | 1,108,000 |
| 2008/06/06 | 661 | 668 | 651 | 652 | 1,092,000 |
| 2008/06/05 | 637 | 657 | 635 | 657 | 1,776,000 |
| 2008/06/04 | 629 | 637 | 622 | 634 | 1,583,000 |
| 2008/06/03 | 634 | 651 | 631 | 632 | 1,831,000 |
| 2008/06/02 | 633 | 643 | 627 | 636 | 2,143,000 |
| 2008/05/30 | 643 | 666 | 626 | 626 | 4,508,000 |
| 2008/05/29 | 635 | 655 | 627 | 650 | 1,269,000 |
| 2008/05/28 | 655 | 655 | 637 | 640 | 975,000 |
| 2008/05/27 | 667 | 667 | 652 | 660 | 904,000 |
| 2008/05/26 | 686 | 686 | 665 | 666 | 836,000 |
| 2008/05/23 | 688 | 691 | 682 | 685 | 904,000 |
| 2008/05/22 | 699 | 705 | 685 | 698 | 645,000 |
| 2008/05/21 | 711 | 721 | 701 | 709 | 625,000 |
| 2008/05/20 | 733 | 734 | 719 | 721 | 541,000 |
| 2008/05/19 | 740 | 743 | 719 | 731 | 539,000 |
| 2008/05/16 | 745 | 746 | 729 | 740 | 933,000 |
| 2008/05/15 | 717 | 745 | 717 | 735 | 993,000 |
| 2008/05/14 | 706 | 732 | 705 | 727 | 896,000 |
| 2008/05/13 | 696 | 712 | 694 | 705 | 568,000 |
| 2008/05/12 | 692 | 695 | 678 | 686 | 521,000 |
| 2008/05/09 | 715 | 724 | 700 | 700 | 755,000 |
| 2008/05/08 | 698 | 720 | 698 | 720 | 1,004,000 |
| 2008/05/07 | 694 | 703 | 689 | 698 | 891,000 |
| 2008/05/02 | 695 | 700 | 678 | 685 | 875,000 |
| 2008/05/01 | 690 | 697 | 685 | 691 | 464,000 |
| 2008/04/30 | 690 | 709 | 690 | 696 | 795,000 |
| 2008/04/28 | 699 | 704 | 692 | 697 | 694,000 |
| 2008/04/25 | 705 | 718 | 701 | 701 | 518,000 |
| 2008/04/24 | 703 | 716 | 703 | 704 | 493,000 |
| 2008/04/23 | 678 | 715 | 678 | 703 | 538,000 |
| 2008/04/22 | 698 | 700 | 685 | 688 | 496,000 |
| 2008/04/21 | 698 | 705 | 695 | 697 | 750,000 |
| 2008/04/18 | 682 | 697 | 680 | 697 | 949,000 |
| 2008/04/17 | 664 | 683 | 664 | 671 | 874,000 |
| 2008/04/16 | 636 | 661 | 633 | 660 | 655,000 |
| 2008/04/15 | 635 | 639 | 628 | 634 | 431,000 |
| 2008/04/14 | 637 | 644 | 633 | 640 | 608,000 |
| 2008/04/11 | 635 | 651 | 632 | 647 | 717,000 |
| 2008/04/10 | 645 | 645 | 622 | 627 | 907,000 |
| 2008/04/09 | 657 | 658 | 642 | 645 | 572,000 |
| 2008/04/08 | 657 | 657 | 652 | 654 | 750,000 |
| 2008/04/07 | 667 | 667 | 651 | 653 | 1,512,000 |
| 2008/04/04 | 690 | 694 | 670 | 676 | 1,333,000 |
| 2008/04/03 | 674 | 681 | 651 | 675 | 1,067,000 |
| 2008/04/02 | 667 | 685 | 667 | 673 | 876,000 |
| 2008/04/01 | 649 | 666 | 637 | 657 | 1,125,000 |
| 2008/03/31 | 658 | 662 | 646 | 648 | 1,551,000 |
| 2008/03/28 | 652 | 662 | 636 | 657 | 1,908,000 |
| 2008/03/27 | 680 | 705 | 675 | 702 | 961,000 |
| 2008/03/26 | 681 | 699 | 666 | 679 | 857,000 |
| 2008/03/25 | 687 | 699 | 684 | 695 | 599,000 |
| 2008/03/24 | 674 | 693 | 674 | 677 | 455,000 |
| 2008/03/21 | 651 | 679 | 651 | 673 | 581,000 |
| 2008/03/19 | 646 | 658 | 641 | 649 | 942,000 |
| 2008/03/18 | 623 | 634 | 622 | 633 | 1,199,000 |
| 2008/03/17 | 622 | 624 | 610 | 614 | 978,000 |
| 2008/03/14 | 673 | 680 | 644 | 649 | 1,267,000 |
| 2008/03/13 | 684 | 690 | 664 | 667 | 1,043,000 |
| 2008/03/12 | 691 | 706 | 681 | 683 | 747,000 |
| 2008/03/11 | 670 | 677 | 662 | 677 | 948,000 |
| 2008/03/10 | 682 | 692 | 677 | 680 | 827,000 |
| 2008/03/07 | 688 | 697 | 682 | 687 | 589,000 |
| 2008/03/06 | 686 | 709 | 686 | 700 | 697,000 |
| 2008/03/05 | 672 | 701 | 672 | 683 | 1,492,000 |
| 2008/03/04 | 688 | 688 | 669 | 671 | 1,222,000 |
| 2008/03/03 | 685 | 695 | 675 | 688 | 569,000 |
| 2008/02/29 | 701 | 703 | 688 | 699 | 508,000 |
| 2008/02/28 | 711 | 714 | 700 | 708 | 552,000 |
| 2008/02/27 | 705 | 716 | 702 | 711 | 659,000 |
| 2008/02/26 | 697 | 708 | 690 | 690 | 523,000 |
| 2008/02/25 | 686 | 702 | 685 | 696 | 852,000 |
| 2008/02/22 | 700 | 704 | 688 | 696 | 772,000 |
| 2008/02/21 | 702 | 717 | 699 | 710 | 822,000 |
| 2008/02/20 | 739 | 739 | 700 | 700 | 1,286,000 |
| 2008/02/19 | 733 | 744 | 729 | 738 | 582,000 |
| 2008/02/18 | 737 | 749 | 725 | 728 | 558,000 |
| 2008/02/15 | 730 | 749 | 722 | 743 | 623,000 |
| 2008/02/14 | 711 | 756 | 711 | 738 | 933,000 |
| 2008/02/13 | 715 | 718 | 694 | 701 | 728,000 |
| 2008/02/12 | 698 | 714 | 695 | 705 | 759,000 |
| 2008/02/08 | 711 | 733 | 706 | 721 | 527,000 |
| 2008/02/07 | 706 | 722 | 700 | 721 | 711,000 |
| 2008/02/06 | 716 | 716 | 695 | 705 | 1,017,000 |
| 2008/02/05 | 738 | 759 | 738 | 755 | 902,000 |
| 2008/02/04 | 735 | 742 | 729 | 737 | 497,000 |
| 2008/02/01 | 719 | 721 | 703 | 715 | 794,000 |
| 2008/01/31 | 695 | 722 | 686 | 718 | 948,000 |
| 2008/01/30 | 699 | 707 | 689 | 696 | 1,075,000 |
| 2008/01/29 | 694 | 706 | 678 | 698 | 660,000 |
| 2008/01/28 | 693 | 704 | 687 | 694 | 1,158,000 |
| 2008/01/25 | 683 | 695 | 683 | 695 | 1,253,000 |
| 2008/01/24 | 662 | 678 | 662 | 673 | 1,604,000 |
| 2008/01/23 | 663 | 685 | 654 | 660 | 1,108,000 |
| 2008/01/22 | 650 | 666 | 640 | 640 | 1,008,000 |
| 2008/01/21 | 675 | 701 | 671 | 676 | 1,201,000 |
| 2008/01/18 | 646 | 676 | 645 | 674 | 978,000 |
| 2008/01/17 | 662 | 676 | 650 | 666 | 1,690,000 |
| 2008/01/16 | 678 | 687 | 655 | 659 | 1,066,000 |
| 2008/01/15 | 700 | 723 | 681 | 686 | 1,276,000 |
| 2008/01/11 | 721 | 721 | 695 | 699 | 950,000 |
| 2008/01/10 | 725 | 725 | 703 | 712 | 957,000 |
| 2008/01/09 | 709 | 727 | 696 | 724 | 1,761,000 |
| 2008/01/08 | 700 | 725 | 698 | 722 | 1,685,000 |
| 2008/01/07 | 704 | 730 | 703 | 720 | 1,161,000 |
| 2008/01/04 | 760 | 770 | 713 | 714 | 657,000 |