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 |
|---|---|---|---|---|---|
| 2009/12/30 | 607 | 607 | 587 | 590 | 568,000 |
| 2009/12/29 | 605 | 606 | 594 | 602 | 575,000 |
| 2009/12/28 | 595 | 608 | 593 | 605 | 654,000 |
| 2009/12/25 | 589 | 597 | 585 | 596 | 395,000 |
| 2009/12/24 | 598 | 598 | 585 | 588 | 479,000 |
| 2009/12/22 | 599 | 601 | 590 | 598 | 630,000 |
| 2009/12/21 | 603 | 606 | 594 | 598 | 491,000 |
| 2009/12/18 | 605 | 605 | 590 | 603 | 743,000 |
| 2009/12/17 | 623 | 623 | 605 | 608 | 986,000 |
| 2009/12/16 | 621 | 638 | 616 | 623 | 566,000 |
| 2009/12/15 | 616 | 622 | 612 | 613 | 444,000 |
| 2009/12/14 | 630 | 630 | 616 | 621 | 432,000 |
| 2009/12/11 | 627 | 627 | 610 | 623 | 580,000 |
| 2009/12/10 | 626 | 626 | 607 | 617 | 822,000 |
| 2009/12/09 | 642 | 642 | 627 | 631 | 667,000 |
| 2009/12/08 | 652 | 656 | 637 | 652 | 853,000 |
| 2009/12/07 | 661 | 669 | 646 | 652 | 605,000 |
| 2009/12/04 | 653 | 665 | 641 | 656 | 580,000 |
| 2009/12/03 | 631 | 653 | 630 | 651 | 949,000 |
| 2009/12/02 | 630 | 630 | 616 | 621 | 608,000 |
| 2009/12/01 | 620 | 625 | 610 | 625 | 1,187,000 |
| 2009/11/30 | 615 | 632 | 614 | 630 | 775,000 |
| 2009/11/27 | 612 | 625 | 604 | 616 | 912,000 |
| 2009/11/26 | 603 | 617 | 593 | 617 | 683,000 |
| 2009/11/25 | 614 | 624 | 603 | 622 | 1,106,000 |
| 2009/11/24 | 628 | 628 | 604 | 612 | 736,000 |
| 2009/11/20 | 593 | 628 | 593 | 628 | 1,153,000 |
| 2009/11/19 | 623 | 623 | 595 | 600 | 1,118,000 |
| 2009/11/18 | 619 | 627 | 614 | 626 | 572,000 |
| 2009/11/17 | 638 | 638 | 620 | 625 | 914,000 |
| 2009/11/16 | 626 | 643 | 617 | 640 | 1,034,000 |
| 2009/11/13 | 635 | 648 | 621 | 636 | 695,000 |
| 2009/11/12 | 654 | 654 | 630 | 635 | 514,000 |
| 2009/11/11 | 654 | 662 | 649 | 654 | 492,000 |
| 2009/11/10 | 660 | 660 | 643 | 647 | 490,000 |
| 2009/11/09 | 662 | 663 | 652 | 660 | 486,000 |
| 2009/11/06 | 673 | 673 | 659 | 662 | 610,000 |
| 2009/11/05 | 669 | 669 | 654 | 663 | 470,000 |
| 2009/11/04 | 664 | 678 | 663 | 671 | 611,000 |
| 2009/11/02 | 669 | 677 | 659 | 671 | 421,000 |
| 2009/10/30 | 682 | 691 | 673 | 678 | 641,000 |
| 2009/10/29 | 673 | 693 | 673 | 689 | 839,000 |
| 2009/10/28 | 695 | 704 | 684 | 686 | 835,000 |
| 2009/10/27 | 710 | 715 | 695 | 702 | 801,000 |
| 2009/10/26 | 701 | 707 | 689 | 704 | 1,579,000 |
| 2009/10/23 | 720 | 725 | 704 | 708 | 717,000 |
| 2009/10/22 | 718 | 722 | 707 | 720 | 901,000 |
| 2009/10/21 | 723 | 731 | 717 | 720 | 483,000 |
| 2009/10/20 | 723 | 730 | 713 | 722 | 755,000 |
| 2009/10/19 | 716 | 719 | 704 | 719 | 557,000 |
| 2009/10/16 | 725 | 727 | 708 | 715 | 807,000 |
| 2009/10/15 | 727 | 733 | 711 | 723 | 983,000 |
| 2009/10/14 | 738 | 741 | 719 | 725 | 696,000 |
| 2009/10/13 | 732 | 750 | 725 | 730 | 774,000 |
| 2009/10/09 | 741 | 743 | 726 | 732 | 968,000 |
| 2009/10/08 | 741 | 747 | 736 | 739 | 437,000 |
| 2009/10/07 | 751 | 751 | 721 | 741 | 1,264,000 |
| 2009/10/06 | 742 | 753 | 730 | 736 | 1,077,000 |
| 2009/10/05 | 756 | 776 | 748 | 752 | 1,071,000 |
| 2009/10/02 | 749 | 765 | 748 | 760 | 671,000 |
| 2009/10/01 | 785 | 799 | 782 | 787 | 898,000 |
| 2009/09/30 | 772 | 788 | 765 | 777 | 563,000 |
| 2009/09/29 | 778 | 780 | 764 | 772 | 727,000 |
| 2009/09/28 | 785 | 785 | 770 | 783 | 561,000 |
| 2009/09/25 | 793 | 799 | 775 | 795 | 877,000 |
| 2009/09/24 | 811 | 812 | 768 | 785 | 1,748,000 |
| 2009/09/18 | 778 | 784 | 758 | 773 | 976,000 |
| 2009/09/17 | 789 | 805 | 774 | 788 | 853,000 |
| 2009/09/16 | 811 | 825 | 784 | 786 | 1,155,000 |
| 2009/09/15 | 806 | 813 | 791 | 802 | 1,111,000 |
| 2009/09/14 | 790 | 800 | 770 | 786 | 559,000 |
| 2009/09/11 | 828 | 828 | 785 | 792 | 1,033,000 |
| 2009/09/10 | 808 | 829 | 805 | 821 | 871,000 |
| 2009/09/09 | 799 | 813 | 793 | 798 | 861,000 |
| 2009/09/08 | 810 | 810 | 788 | 794 | 1,149,000 |
| 2009/09/07 | 821 | 828 | 802 | 808 | 688,000 |
| 2009/09/04 | 821 | 836 | 817 | 820 | 958,000 |
| 2009/09/03 | 815 | 832 | 805 | 820 | 521,000 |
| 2009/09/02 | 818 | 820 | 807 | 812 | 660,000 |
| 2009/09/01 | 819 | 835 | 818 | 828 | 381,000 |
| 2009/08/31 | 838 | 866 | 823 | 829 | 1,129,000 |
| 2009/08/28 | 830 | 842 | 830 | 840 | 517,000 |
| 2009/08/27 | 851 | 861 | 817 | 829 | 1,024,000 |
| 2009/08/26 | 822 | 853 | 820 | 843 | 1,286,000 |
| 2009/08/25 | 802 | 817 | 801 | 812 | 621,000 |
| 2009/08/24 | 818 | 828 | 805 | 812 | 869,000 |
| 2009/08/21 | 785 | 809 | 784 | 801 | 1,676,000 |
| 2009/08/20 | 764 | 777 | 755 | 775 | 586,000 |
| 2009/08/19 | 774 | 774 | 754 | 758 | 666,000 |
| 2009/08/18 | 772 | 774 | 751 | 767 | 685,000 |
| 2009/08/17 | 767 | 768 | 752 | 762 | 606,000 |
| 2009/08/14 | 787 | 787 | 759 | 770 | 1,236,000 |
| 2009/08/13 | 776 | 798 | 774 | 794 | 736,000 |
| 2009/08/12 | 776 | 797 | 770 | 775 | 780,000 |
| 2009/08/11 | 780 | 786 | 769 | 786 | 419,000 |
| 2009/08/10 | 779 | 793 | 769 | 780 | 697,000 |
| 2009/08/07 | 747 | 770 | 747 | 770 | 887,000 |
| 2009/08/06 | 744 | 764 | 742 | 753 | 841,000 |
| 2009/08/05 | 750 | 760 | 747 | 750 | 474,000 |
| 2009/08/04 | 761 | 767 | 745 | 755 | 827,000 |
| 2009/08/03 | 751 | 767 | 746 | 760 | 1,239,000 |
| 2009/07/31 | 736 | 748 | 729 | 741 | 701,000 |
| 2009/07/30 | 735 | 743 | 729 | 734 | 496,000 |
| 2009/07/29 | 737 | 749 | 726 | 730 | 576,000 |
| 2009/07/28 | 749 | 749 | 737 | 743 | 722,000 |
| 2009/07/27 | 756 | 768 | 741 | 749 | 763,000 |
| 2009/07/24 | 744 | 793 | 731 | 756 | 1,472,000 |
| 2009/07/23 | 735 | 744 | 728 | 734 | 934,000 |
| 2009/07/22 | 756 | 756 | 733 | 743 | 1,019,000 |
| 2009/07/21 | 768 | 768 | 747 | 755 | 783,000 |
| 2009/07/17 | 718 | 731 | 713 | 728 | 944,000 |
| 2009/07/16 | 720 | 736 | 712 | 717 | 1,427,000 |
| 2009/07/15 | 688 | 717 | 686 | 705 | 1,407,000 |
| 2009/07/14 | 705 | 707 | 679 | 687 | 1,324,000 |
| 2009/07/13 | 720 | 735 | 694 | 696 | 920,000 |
| 2009/07/10 | 726 | 737 | 711 | 719 | 1,061,000 |
| 2009/07/09 | 745 | 745 | 728 | 729 | 742,000 |
| 2009/07/08 | 770 | 770 | 739 | 744 | 1,232,000 |
| 2009/07/07 | 756 | 775 | 754 | 768 | 1,229,000 |
| 2009/07/06 | 776 | 780 | 746 | 760 | 1,052,000 |
| 2009/07/03 | 783 | 791 | 773 | 787 | 578,000 |
| 2009/07/02 | 794 | 807 | 783 | 792 | 544,000 |
| 2009/07/01 | 793 | 820 | 789 | 793 | 880,000 |
| 2009/06/30 | 788 | 804 | 786 | 803 | 740,000 |
| 2009/06/29 | 784 | 795 | 770 | 778 | 737,000 |
| 2009/06/26 | 795 | 816 | 780 | 804 | 741,000 |
| 2009/06/25 | 775 | 788 | 764 | 780 | 481,000 |
| 2009/06/24 | 788 | 792 | 763 | 767 | 599,000 |
| 2009/06/23 | 771 | 786 | 756 | 774 | 1,036,000 |
| 2009/06/22 | 774 | 802 | 773 | 791 | 697,000 |
| 2009/06/19 | 767 | 778 | 743 | 763 | 923,000 |
| 2009/06/18 | 765 | 779 | 761 | 769 | 619,000 |
| 2009/06/17 | 730 | 777 | 730 | 776 | 716,000 |
| 2009/06/16 | 741 | 750 | 727 | 728 | 637,000 |
| 2009/06/15 | 742 | 760 | 742 | 752 | 724,000 |
| 2009/06/12 | 729 | 763 | 729 | 759 | 1,274,000 |
| 2009/06/11 | 750 | 752 | 732 | 738 | 456,000 |
| 2009/06/10 | 735 | 747 | 730 | 742 | 490,000 |
| 2009/06/09 | 738 | 749 | 726 | 733 | 856,000 |
| 2009/06/08 | 725 | 753 | 723 | 744 | 747,000 |
| 2009/06/05 | 745 | 745 | 707 | 715 | 933,000 |
| 2009/06/04 | 729 | 733 | 721 | 724 | 1,240,000 |
| 2009/06/03 | 706 | 714 | 694 | 699 | 920,000 |
| 2009/06/02 | 707 | 718 | 674 | 676 | 1,481,000 |
| 2009/06/01 | 639 | 659 | 636 | 647 | 805,000 |
| 2009/05/29 | 611 | 631 | 603 | 629 | 755,000 |
| 2009/05/28 | 610 | 631 | 609 | 619 | 877,000 |
| 2009/05/27 | 634 | 645 | 633 | 640 | 552,000 |
| 2009/05/26 | 641 | 641 | 624 | 633 | 682,000 |
| 2009/05/25 | 612 | 633 | 612 | 627 | 290,000 |
| 2009/05/22 | 622 | 627 | 611 | 619 | 540,000 |
| 2009/05/21 | 625 | 634 | 612 | 624 | 708,000 |
| 2009/05/20 | 619 | 630 | 608 | 620 | 444,000 |
| 2009/05/19 | 611 | 620 | 599 | 615 | 648,000 |
| 2009/05/18 | 596 | 624 | 596 | 605 | 1,225,000 |
| 2009/05/15 | 555 | 630 | 555 | 606 | 923,000 |
| 2009/05/14 | 577 | 580 | 563 | 565 | 423,000 |
| 2009/05/13 | 571 | 589 | 571 | 587 | 515,000 |
| 2009/05/12 | 575 | 577 | 562 | 570 | 413,000 |
| 2009/05/11 | 558 | 573 | 558 | 565 | 386,000 |
| 2009/05/08 | 568 | 569 | 553 | 567 | 645,000 |
| 2009/05/07 | 587 | 587 | 571 | 577 | 690,000 |
| 2009/05/01 | 540 | 553 | 535 | 553 | 613,000 |
| 2009/04/30 | 521 | 544 | 520 | 539 | 901,000 |
| 2009/04/28 | 528 | 532 | 512 | 512 | 582,000 |
| 2009/04/27 | 541 | 545 | 517 | 525 | 737,000 |
| 2009/04/24 | 536 | 542 | 531 | 537 | 865,000 |
| 2009/04/23 | 533 | 541 | 523 | 535 | 777,000 |
| 2009/04/22 | 529 | 537 | 521 | 531 | 869,000 |
| 2009/04/21 | 524 | 525 | 513 | 521 | 646,000 |
| 2009/04/20 | 529 | 535 | 518 | 523 | 374,000 |
| 2009/04/17 | 516 | 533 | 513 | 519 | 421,000 |
| 2009/04/16 | 515 | 539 | 515 | 526 | 660,000 |
| 2009/04/15 | 519 | 529 | 507 | 524 | 556,000 |
| 2009/04/14 | 510 | 516 | 503 | 514 | 435,000 |
| 2009/04/13 | 513 | 521 | 508 | 519 | 280,000 |
| 2009/04/10 | 519 | 521 | 507 | 513 | 727,000 |
| 2009/04/09 | 515 | 519 | 508 | 518 | 449,000 |
| 2009/04/08 | 506 | 520 | 503 | 516 | 911,000 |
| 2009/04/07 | 484 | 502 | 476 | 501 | 1,136,000 |
| 2009/04/06 | 504 | 504 | 491 | 494 | 1,136,000 |
| 2009/04/03 | 518 | 518 | 496 | 502 | 1,171,000 |
| 2009/04/02 | 499 | 521 | 498 | 517 | 1,302,000 |
| 2009/04/01 | 480 | 485 | 470 | 476 | 568,000 |
| 2009/03/31 | 484 | 490 | 473 | 475 | 669,000 |
| 2009/03/30 | 511 | 520 | 489 | 489 | 675,000 |
| 2009/03/27 | 513 | 515 | 496 | 496 | 882,000 |
| 2009/03/26 | 497 | 513 | 493 | 513 | 723,000 |
| 2009/03/25 | 509 | 512 | 494 | 508 | 746,000 |
| 2009/03/24 | 499 | 524 | 495 | 503 | 1,657,000 |
| 2009/03/23 | 437 | 465 | 437 | 464 | 843,000 |
| 2009/03/19 | 446 | 454 | 439 | 442 | 806,000 |
| 2009/03/18 | 457 | 460 | 448 | 451 | 714,000 |
| 2009/03/17 | 464 | 468 | 453 | 460 | 534,000 |
| 2009/03/16 | 449 | 464 | 446 | 464 | 462,000 |
| 2009/03/13 | 432 | 445 | 428 | 444 | 746,000 |
| 2009/03/12 | 435 | 436 | 428 | 432 | 347,000 |
| 2009/03/11 | 444 | 449 | 435 | 440 | 573,000 |
| 2009/03/10 | 448 | 448 | 434 | 443 | 771,000 |
| 2009/03/09 | 465 | 465 | 451 | 462 | 409,000 |
| 2009/03/06 | 466 | 466 | 449 | 460 | 593,000 |
| 2009/03/05 | 465 | 478 | 461 | 474 | 526,000 |
| 2009/03/04 | 453 | 472 | 453 | 463 | 534,000 |
| 2009/03/03 | 432 | 466 | 429 | 465 | 761,000 |
| 2009/03/02 | 436 | 455 | 436 | 451 | 555,000 |
| 2009/02/27 | 452 | 465 | 447 | 461 | 445,000 |
| 2009/02/26 | 439 | 455 | 439 | 449 | 638,000 |
| 2009/02/25 | 455 | 455 | 435 | 442 | 853,000 |
| 2009/02/24 | 447 | 456 | 447 | 454 | 637,000 |
| 2009/02/23 | 441 | 450 | 430 | 450 | 494,000 |
| 2009/02/20 | 449 | 454 | 442 | 442 | 834,000 |
| 2009/02/19 | 475 | 477 | 460 | 464 | 866,000 |
| 2009/02/18 | 471 | 477 | 469 | 474 | 645,000 |
| 2009/02/17 | 468 | 478 | 462 | 470 | 616,000 |
| 2009/02/16 | 466 | 477 | 466 | 470 | 619,000 |
| 2009/02/13 | 467 | 469 | 460 | 466 | 403,000 |
| 2009/02/12 | 460 | 465 | 452 | 463 | 360,000 |
| 2009/02/10 | 465 | 466 | 456 | 459 | 600,000 |
| 2009/02/09 | 464 | 465 | 448 | 449 | 349,000 |
| 2009/02/06 | 455 | 463 | 453 | 454 | 396,000 |
| 2009/02/05 | 457 | 463 | 448 | 454 | 287,000 |
| 2009/02/04 | 436 | 457 | 432 | 457 | 489,000 |
| 2009/02/03 | 442 | 455 | 435 | 435 | 391,000 |
| 2009/02/02 | 444 | 456 | 439 | 446 | 447,000 |
| 2009/01/30 | 446 | 451 | 433 | 444 | 687,000 |
| 2009/01/29 | 462 | 468 | 455 | 461 | 474,000 |
| 2009/01/28 | 469 | 471 | 457 | 457 | 648,000 |
| 2009/01/27 | 473 | 479 | 467 | 473 | 526,000 |
| 2009/01/26 | 462 | 480 | 462 | 471 | 512,000 |
| 2009/01/23 | 457 | 460 | 455 | 457 | 396,000 |
| 2009/01/22 | 457 | 462 | 447 | 458 | 498,000 |
| 2009/01/21 | 457 | 458 | 447 | 447 | 554,000 |
| 2009/01/20 | 468 | 478 | 459 | 465 | 1,328,000 |
| 2009/01/19 | 468 | 470 | 450 | 456 | 519,000 |
| 2009/01/16 | 475 | 478 | 460 | 469 | 763,000 |
| 2009/01/15 | 454 | 465 | 454 | 461 | 369,000 |
| 2009/01/14 | 461 | 470 | 456 | 465 | 510,000 |
| 2009/01/13 | 470 | 474 | 456 | 456 | 597,000 |
| 2009/01/09 | 477 | 477 | 459 | 470 | 744,000 |
| 2009/01/08 | 487 | 487 | 476 | 484 | 671,000 |
| 2009/01/07 | 493 | 505 | 493 | 497 | 1,122,000 |
| 2009/01/06 | 519 | 519 | 505 | 508 | 321,000 |
| 2009/01/05 | 515 | 520 | 506 | 511 | 500,000 |