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 |
|---|---|---|---|---|---|
| 2010/12/30 | 563 | 564 | 553 | 558 | 315,000 |
| 2010/12/29 | 558 | 565 | 555 | 562 | 359,000 |
| 2010/12/28 | 552 | 561 | 547 | 559 | 485,000 |
| 2010/12/27 | 547 | 553 | 545 | 552 | 394,000 |
| 2010/12/24 | 550 | 551 | 544 | 547 | 554,000 |
| 2010/12/22 | 559 | 559 | 553 | 555 | 617,000 |
| 2010/12/21 | 564 | 567 | 558 | 564 | 384,000 |
| 2010/12/20 | 567 | 570 | 560 | 565 | 415,000 |
| 2010/12/17 | 563 | 572 | 561 | 567 | 691,000 |
| 2010/12/16 | 562 | 572 | 561 | 564 | 456,000 |
| 2010/12/15 | 559 | 564 | 556 | 562 | 804,000 |
| 2010/12/14 | 557 | 565 | 552 | 561 | 696,000 |
| 2010/12/13 | 544 | 555 | 544 | 554 | 547,000 |
| 2010/12/10 | 548 | 550 | 540 | 544 | 625,000 |
| 2010/12/09 | 550 | 554 | 539 | 547 | 701,000 |
| 2010/12/08 | 535 | 548 | 534 | 548 | 772,000 |
| 2010/12/07 | 528 | 536 | 527 | 533 | 665,000 |
| 2010/12/06 | 527 | 535 | 526 | 531 | 329,000 |
| 2010/12/03 | 526 | 529 | 522 | 526 | 273,000 |
| 2010/12/02 | 531 | 536 | 524 | 526 | 493,000 |
| 2010/12/01 | 526 | 529 | 523 | 527 | 466,000 |
| 2010/11/30 | 542 | 543 | 524 | 525 | 1,191,000 |
| 2010/11/29 | 530 | 548 | 530 | 541 | 641,000 |
| 2010/11/26 | 526 | 534 | 526 | 529 | 327,000 |
| 2010/11/25 | 521 | 539 | 519 | 526 | 415,000 |
| 2010/11/24 | 529 | 533 | 524 | 524 | 645,000 |
| 2010/11/22 | 536 | 547 | 534 | 536 | 770,000 |
| 2010/11/19 | 530 | 534 | 525 | 527 | 439,000 |
| 2010/11/18 | 520 | 531 | 520 | 529 | 465,000 |
| 2010/11/17 | 515 | 524 | 513 | 521 | 505,000 |
| 2010/11/16 | 518 | 526 | 516 | 517 | 764,000 |
| 2010/11/15 | 515 | 536 | 515 | 517 | 887,000 |
| 2010/11/12 | 515 | 518 | 508 | 513 | 460,000 |
| 2010/11/11 | 511 | 517 | 509 | 515 | 722,000 |
| 2010/11/10 | 505 | 522 | 503 | 513 | 575,000 |
| 2010/11/09 | 508 | 519 | 505 | 505 | 538,000 |
| 2010/11/08 | 508 | 514 | 505 | 507 | 376,000 |
| 2010/11/05 | 508 | 519 | 507 | 508 | 641,000 |
| 2010/11/04 | 491 | 503 | 491 | 500 | 541,000 |
| 2010/11/02 | 484 | 490 | 484 | 488 | 349,000 |
| 2010/11/01 | 489 | 491 | 483 | 483 | 437,000 |
| 2010/10/29 | 483 | 492 | 476 | 491 | 572,000 |
| 2010/10/28 | 481 | 487 | 478 | 485 | 583,000 |
| 2010/10/27 | 482 | 493 | 482 | 484 | 441,000 |
| 2010/10/26 | 487 | 488 | 480 | 481 | 377,000 |
| 2010/10/25 | 490 | 494 | 486 | 486 | 224,000 |
| 2010/10/22 | 491 | 495 | 489 | 491 | 297,000 |
| 2010/10/21 | 493 | 494 | 485 | 490 | 569,000 |
| 2010/10/20 | 491 | 499 | 483 | 492 | 510,000 |
| 2010/10/19 | 493 | 502 | 492 | 496 | 353,000 |
| 2010/10/18 | 486 | 501 | 486 | 492 | 310,000 |
| 2010/10/15 | 496 | 496 | 484 | 484 | 218,000 |
| 2010/10/14 | 494 | 500 | 493 | 494 | 368,000 |
| 2010/10/13 | 500 | 503 | 493 | 494 | 447,000 |
| 2010/10/12 | 520 | 522 | 496 | 497 | 558,000 |
| 2010/10/08 | 512 | 519 | 510 | 510 | 321,000 |
| 2010/10/07 | 516 | 520 | 507 | 511 | 601,000 |
| 2010/10/06 | 502 | 519 | 498 | 514 | 676,000 |
| 2010/10/05 | 490 | 506 | 486 | 501 | 748,000 |
| 2010/10/04 | 505 | 510 | 493 | 494 | 662,000 |
| 2010/10/01 | 506 | 509 | 501 | 508 | 473,000 |
| 2010/09/30 | 515 | 517 | 503 | 505 | 443,000 |
| 2010/09/29 | 515 | 521 | 511 | 517 | 420,000 |
| 2010/09/28 | 512 | 516 | 511 | 514 | 325,000 |
| 2010/09/27 | 519 | 519 | 509 | 516 | 437,000 |
| 2010/09/24 | 510 | 519 | 508 | 513 | 415,000 |
| 2010/09/22 | 519 | 520 | 513 | 518 | 305,000 |
| 2010/09/21 | 523 | 525 | 514 | 515 | 404,000 |
| 2010/09/17 | 521 | 523 | 515 | 520 | 480,000 |
| 2010/09/16 | 529 | 529 | 512 | 513 | 398,000 |
| 2010/09/15 | 517 | 530 | 512 | 519 | 715,000 |
| 2010/09/14 | 527 | 527 | 519 | 520 | 606,000 |
| 2010/09/13 | 533 | 537 | 524 | 524 | 604,000 |
| 2010/09/10 | 525 | 540 | 525 | 533 | 814,000 |
| 2010/09/09 | 532 | 533 | 526 | 531 | 516,000 |
| 2010/09/08 | 541 | 541 | 527 | 531 | 452,000 |
| 2010/09/07 | 545 | 550 | 543 | 544 | 395,000 |
| 2010/09/06 | 542 | 553 | 540 | 551 | 316,000 |
| 2010/09/03 | 540 | 550 | 537 | 541 | 286,000 |
| 2010/09/02 | 541 | 545 | 532 | 543 | 472,000 |
| 2010/09/01 | 523 | 532 | 519 | 532 | 443,000 |
| 2010/08/31 | 534 | 534 | 522 | 523 | 279,000 |
| 2010/08/30 | 544 | 557 | 541 | 543 | 592,000 |
| 2010/08/27 | 523 | 541 | 519 | 534 | 801,000 |
| 2010/08/26 | 530 | 531 | 520 | 523 | 765,000 |
| 2010/08/25 | 526 | 535 | 523 | 530 | 704,000 |
| 2010/08/24 | 527 | 531 | 522 | 526 | 610,000 |
| 2010/08/23 | 540 | 542 | 531 | 533 | 473,000 |
| 2010/08/20 | 545 | 548 | 534 | 539 | 650,000 |
| 2010/08/19 | 547 | 555 | 547 | 548 | 632,000 |
| 2010/08/18 | 563 | 563 | 544 | 546 | 862,000 |
| 2010/08/17 | 553 | 560 | 551 | 557 | 261,000 |
| 2010/08/16 | 560 | 567 | 556 | 561 | 362,000 |
| 2010/08/13 | 558 | 567 | 553 | 565 | 502,000 |
| 2010/08/12 | 561 | 589 | 553 | 562 | 733,000 |
| 2010/08/11 | 566 | 574 | 558 | 561 | 539,000 |
| 2010/08/10 | 591 | 591 | 571 | 575 | 519,000 |
| 2010/08/09 | 588 | 595 | 588 | 592 | 453,000 |
| 2010/08/06 | 579 | 599 | 578 | 594 | 481,000 |
| 2010/08/05 | 575 | 583 | 572 | 578 | 443,000 |
| 2010/08/04 | 578 | 579 | 563 | 571 | 823,000 |
| 2010/08/03 | 578 | 594 | 577 | 584 | 708,000 |
| 2010/08/02 | 577 | 580 | 568 | 568 | 741,000 |
| 2010/07/30 | 603 | 603 | 580 | 581 | 478,000 |
| 2010/07/29 | 610 | 613 | 605 | 607 | 242,000 |
| 2010/07/28 | 618 | 618 | 598 | 614 | 293,000 |
| 2010/07/27 | 604 | 613 | 603 | 610 | 372,000 |
| 2010/07/26 | 600 | 609 | 600 | 606 | 394,000 |
| 2010/07/23 | 595 | 601 | 594 | 598 | 390,000 |
| 2010/07/22 | 579 | 589 | 579 | 586 | 385,000 |
| 2010/07/21 | 601 | 601 | 582 | 584 | 396,000 |
| 2010/07/20 | 586 | 599 | 586 | 594 | 441,000 |
| 2010/07/16 | 594 | 599 | 588 | 589 | 337,000 |
| 2010/07/15 | 594 | 602 | 591 | 593 | 530,000 |
| 2010/07/14 | 600 | 606 | 596 | 602 | 285,000 |
| 2010/07/13 | 606 | 608 | 590 | 590 | 332,000 |
| 2010/07/12 | 597 | 605 | 595 | 598 | 204,000 |
| 2010/07/09 | 604 | 606 | 595 | 601 | 311,000 |
| 2010/07/08 | 603 | 606 | 593 | 603 | 357,000 |
| 2010/07/07 | 593 | 602 | 588 | 593 | 427,000 |
| 2010/07/06 | 592 | 601 | 586 | 598 | 275,000 |
| 2010/07/05 | 602 | 602 | 595 | 597 | 282,000 |
| 2010/07/02 | 601 | 601 | 594 | 598 | 458,000 |
| 2010/07/01 | 604 | 605 | 592 | 600 | 399,000 |
| 2010/06/30 | 613 | 626 | 611 | 614 | 483,000 |
| 2010/06/29 | 629 | 633 | 619 | 623 | 384,000 |
| 2010/06/28 | 627 | 632 | 624 | 629 | 415,000 |
| 2010/06/25 | 630 | 630 | 621 | 629 | 641,000 |
| 2010/06/24 | 633 | 645 | 633 | 640 | 404,000 |
| 2010/06/23 | 645 | 645 | 634 | 638 | 596,000 |
| 2010/06/22 | 652 | 657 | 645 | 657 | 442,000 |
| 2010/06/21 | 648 | 658 | 648 | 653 | 541,000 |
| 2010/06/18 | 639 | 648 | 637 | 647 | 804,000 |
| 2010/06/17 | 642 | 644 | 640 | 643 | 446,000 |
| 2010/06/16 | 648 | 648 | 640 | 641 | 418,000 |
| 2010/06/15 | 636 | 642 | 632 | 641 | 557,000 |
| 2010/06/14 | 642 | 645 | 636 | 639 | 398,000 |
| 2010/06/11 | 658 | 658 | 634 | 641 | 1,078,000 |
| 2010/06/10 | 632 | 641 | 630 | 638 | 479,000 |
| 2010/06/09 | 643 | 646 | 626 | 632 | 604,000 |
| 2010/06/08 | 645 | 649 | 643 | 647 | 455,000 |
| 2010/06/07 | 643 | 651 | 636 | 645 | 659,000 |
| 2010/06/04 | 654 | 659 | 632 | 653 | 1,162,000 |
| 2010/06/03 | 656 | 668 | 655 | 664 | 352,000 |
| 2010/06/02 | 646 | 664 | 646 | 652 | 730,000 |
| 2010/06/01 | 652 | 670 | 649 | 655 | 902,000 |
| 2010/05/31 | 631 | 654 | 626 | 645 | 838,000 |
| 2010/05/28 | 629 | 634 | 621 | 632 | 650,000 |
| 2010/05/27 | 605 | 623 | 602 | 619 | 1,055,000 |
| 2010/05/26 | 615 | 615 | 597 | 604 | 926,000 |
| 2010/05/25 | 607 | 620 | 605 | 609 | 742,000 |
| 2010/05/24 | 605 | 621 | 601 | 611 | 537,000 |
| 2010/05/21 | 624 | 624 | 606 | 607 | 727,000 |
| 2010/05/20 | 638 | 645 | 631 | 634 | 677,000 |
| 2010/05/19 | 650 | 651 | 634 | 647 | 614,000 |
| 2010/05/18 | 665 | 666 | 650 | 655 | 475,000 |
| 2010/05/17 | 673 | 673 | 656 | 665 | 898,000 |
| 2010/05/14 | 681 | 699 | 677 | 683 | 1,086,000 |
| 2010/05/13 | 672 | 680 | 668 | 671 | 627,000 |
| 2010/05/12 | 667 | 677 | 657 | 671 | 885,000 |
| 2010/05/11 | 648 | 654 | 642 | 645 | 578,000 |
| 2010/05/10 | 621 | 643 | 621 | 639 | 608,000 |
| 2010/05/07 | 631 | 636 | 626 | 631 | 655,000 |
| 2010/05/06 | 680 | 680 | 657 | 659 | 691,000 |
| 2010/04/30 | 669 | 685 | 668 | 680 | 711,000 |
| 2010/04/28 | 672 | 672 | 658 | 665 | 542,000 |
| 2010/04/27 | 684 | 684 | 675 | 682 | 549,000 |
| 2010/04/26 | 688 | 688 | 682 | 683 | 347,000 |
| 2010/04/23 | 676 | 684 | 671 | 683 | 440,000 |
| 2010/04/22 | 674 | 686 | 667 | 682 | 596,000 |
| 2010/04/21 | 670 | 678 | 668 | 676 | 361,000 |
| 2010/04/20 | 666 | 678 | 666 | 668 | 396,000 |
| 2010/04/19 | 665 | 674 | 659 | 661 | 522,000 |
| 2010/04/16 | 676 | 676 | 665 | 669 | 302,000 |
| 2010/04/15 | 675 | 678 | 669 | 675 | 262,000 |
| 2010/04/14 | 677 | 680 | 670 | 675 | 288,000 |
| 2010/04/13 | 683 | 683 | 666 | 670 | 619,000 |
| 2010/04/12 | 689 | 690 | 674 | 680 | 471,000 |
| 2010/04/09 | 671 | 682 | 671 | 680 | 377,000 |
| 2010/04/08 | 680 | 681 | 672 | 677 | 472,000 |
| 2010/04/07 | 675 | 684 | 673 | 681 | 413,000 |
| 2010/04/06 | 672 | 678 | 669 | 674 | 443,000 |
| 2010/04/05 | 670 | 677 | 669 | 675 | 351,000 |
| 2010/04/02 | 684 | 684 | 666 | 669 | 660,000 |
| 2010/04/01 | 672 | 688 | 668 | 687 | 658,000 |
| 2010/03/31 | 662 | 673 | 660 | 666 | 653,000 |
| 2010/03/30 | 659 | 670 | 659 | 665 | 704,000 |
| 2010/03/29 | 650 | 655 | 641 | 650 | 755,000 |
| 2010/03/26 | 657 | 663 | 650 | 661 | 512,000 |
| 2010/03/25 | 660 | 663 | 654 | 657 | 498,000 |
| 2010/03/24 | 663 | 665 | 657 | 662 | 330,000 |
| 2010/03/23 | 657 | 661 | 653 | 654 | 429,000 |
| 2010/03/19 | 653 | 657 | 648 | 654 | 524,000 |
| 2010/03/18 | 652 | 654 | 647 | 647 | 381,000 |
| 2010/03/17 | 651 | 659 | 649 | 657 | 394,000 |
| 2010/03/16 | 650 | 657 | 650 | 651 | 273,000 |
| 2010/03/15 | 660 | 661 | 652 | 656 | 299,000 |
| 2010/03/12 | 651 | 655 | 646 | 653 | 413,000 |
| 2010/03/11 | 649 | 653 | 647 | 652 | 363,000 |
| 2010/03/10 | 655 | 657 | 644 | 649 | 421,000 |
| 2010/03/09 | 657 | 661 | 647 | 649 | 682,000 |
| 2010/03/08 | 644 | 655 | 639 | 653 | 481,000 |
| 2010/03/05 | 631 | 641 | 631 | 638 | 505,000 |
| 2010/03/04 | 624 | 632 | 622 | 626 | 616,000 |
| 2010/03/03 | 633 | 636 | 624 | 634 | 783,000 |
| 2010/03/02 | 623 | 632 | 623 | 627 | 566,000 |
| 2010/03/01 | 633 | 635 | 624 | 625 | 429,000 |
| 2010/02/26 | 627 | 636 | 622 | 627 | 449,000 |
| 2010/02/25 | 626 | 632 | 622 | 626 | 713,000 |
| 2010/02/24 | 619 | 629 | 613 | 625 | 833,000 |
| 2010/02/23 | 613 | 626 | 609 | 622 | 973,000 |
| 2010/02/22 | 610 | 622 | 610 | 615 | 781,000 |
| 2010/02/19 | 601 | 609 | 594 | 594 | 520,000 |
| 2010/02/18 | 603 | 605 | 595 | 600 | 515,000 |
| 2010/02/17 | 602 | 611 | 601 | 611 | 452,000 |
| 2010/02/16 | 592 | 603 | 591 | 597 | 759,000 |
| 2010/02/15 | 579 | 590 | 575 | 586 | 572,000 |
| 2010/02/12 | 580 | 582 | 572 | 580 | 898,000 |
| 2010/02/10 | 584 | 588 | 581 | 581 | 450,000 |
| 2010/02/09 | 585 | 592 | 584 | 586 | 558,000 |
| 2010/02/08 | 593 | 599 | 585 | 593 | 431,000 |
| 2010/02/05 | 595 | 597 | 587 | 597 | 478,000 |
| 2010/02/04 | 605 | 607 | 594 | 607 | 987,000 |
| 2010/02/03 | 614 | 622 | 604 | 606 | 389,000 |
| 2010/02/02 | 612 | 613 | 602 | 606 | 639,000 |
| 2010/02/01 | 606 | 624 | 594 | 611 | 914,000 |
| 2010/01/29 | 613 | 614 | 601 | 605 | 508,000 |
| 2010/01/28 | 607 | 617 | 595 | 613 | 1,186,000 |
| 2010/01/27 | 628 | 630 | 615 | 615 | 870,000 |
| 2010/01/26 | 637 | 642 | 628 | 634 | 943,000 |
| 2010/01/25 | 640 | 652 | 639 | 642 | 468,000 |
| 2010/01/22 | 652 | 657 | 636 | 648 | 839,000 |
| 2010/01/21 | 648 | 658 | 644 | 653 | 683,000 |
| 2010/01/20 | 662 | 664 | 653 | 655 | 662,000 |
| 2010/01/19 | 660 | 671 | 659 | 662 | 465,000 |
| 2010/01/18 | 660 | 673 | 654 | 670 | 822,000 |
| 2010/01/15 | 659 | 671 | 648 | 670 | 684,000 |
| 2010/01/14 | 661 | 671 | 656 | 665 | 786,000 |
| 2010/01/13 | 656 | 673 | 656 | 662 | 842,000 |
| 2010/01/12 | 660 | 671 | 659 | 662 | 948,000 |
| 2010/01/08 | 648 | 673 | 648 | 658 | 1,131,000 |
| 2010/01/07 | 632 | 656 | 632 | 644 | 1,469,000 |
| 2010/01/06 | 615 | 629 | 610 | 627 | 849,000 |
| 2010/01/05 | 619 | 628 | 608 | 614 | 676,000 |
| 2010/01/04 | 590 | 610 | 590 | 609 | 495,000 |