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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,082 | 1,107 | 1,075 | 1,103 | 647,000 |
| 2013/12/27 | 1,072 | 1,078 | 1,048 | 1,064 | 801,000 |
| 2013/12/26 | 1,071 | 1,078 | 1,056 | 1,058 | 488,000 |
| 2013/12/25 | 1,077 | 1,089 | 1,063 | 1,068 | 570,000 |
| 2013/12/24 | 1,107 | 1,107 | 1,085 | 1,091 | 549,000 |
| 2013/12/20 | 1,088 | 1,102 | 1,087 | 1,102 | 915,000 |
| 2013/12/19 | 1,083 | 1,101 | 1,076 | 1,089 | 1,466,000 |
| 2013/12/18 | 1,063 | 1,074 | 1,050 | 1,059 | 1,082,000 |
| 2013/12/17 | 1,072 | 1,082 | 1,065 | 1,074 | 808,000 |
| 2013/12/16 | 1,079 | 1,084 | 1,058 | 1,060 | 1,053,000 |
| 2013/12/13 | 1,072 | 1,083 | 1,069 | 1,073 | 1,664,000 |
| 2013/12/12 | 1,063 | 1,084 | 1,058 | 1,080 | 921,000 |
| 2013/12/11 | 1,081 | 1,085 | 1,066 | 1,075 | 1,280,000 |
| 2013/12/10 | 1,055 | 1,091 | 1,044 | 1,090 | 2,032,000 |
| 2013/12/09 | 1,096 | 1,096 | 1,065 | 1,085 | 1,374,000 |
| 2013/12/06 | 1,079 | 1,084 | 1,062 | 1,080 | 1,852,000 |
| 2013/12/05 | 1,140 | 1,140 | 1,076 | 1,079 | 2,393,000 |
| 2013/12/04 | 1,148 | 1,169 | 1,147 | 1,167 | 743,000 |
| 2013/12/03 | 1,172 | 1,175 | 1,159 | 1,162 | 841,000 |
| 2013/12/02 | 1,150 | 1,177 | 1,150 | 1,168 | 739,000 |
| 2013/11/29 | 1,177 | 1,183 | 1,166 | 1,171 | 613,000 |
| 2013/11/28 | 1,173 | 1,193 | 1,170 | 1,189 | 527,000 |
| 2013/11/27 | 1,161 | 1,186 | 1,161 | 1,183 | 977,000 |
| 2013/11/26 | 1,160 | 1,165 | 1,148 | 1,157 | 949,000 |
| 2013/11/25 | 1,159 | 1,170 | 1,153 | 1,169 | 490,000 |
| 2013/11/22 | 1,165 | 1,165 | 1,143 | 1,149 | 670,000 |
| 2013/11/21 | 1,144 | 1,171 | 1,132 | 1,163 | 1,291,000 |
| 2013/11/20 | 1,122 | 1,142 | 1,109 | 1,132 | 1,183,000 |
| 2013/11/19 | 1,140 | 1,145 | 1,126 | 1,128 | 1,255,000 |
| 2013/11/18 | 1,115 | 1,147 | 1,114 | 1,136 | 1,095,000 |
| 2013/11/15 | 1,115 | 1,155 | 1,091 | 1,114 | 2,273,000 |
| 2013/11/14 | 1,072 | 1,117 | 1,050 | 1,117 | 2,750,000 |
| 2013/11/13 | 977 | 985 | 958 | 967 | 622,000 |
| 2013/11/12 | 945 | 974 | 936 | 962 | 494,000 |
| 2013/11/11 | 964 | 968 | 941 | 949 | 638,000 |
| 2013/11/08 | 930 | 941 | 927 | 932 | 520,000 |
| 2013/11/07 | 941 | 943 | 927 | 933 | 511,000 |
| 2013/11/06 | 954 | 962 | 940 | 942 | 569,000 |
| 2013/11/05 | 963 | 963 | 947 | 957 | 428,000 |
| 2013/11/01 | 968 | 976 | 945 | 948 | 439,000 |
| 2013/10/31 | 982 | 987 | 966 | 967 | 555,000 |
| 2013/10/30 | 983 | 990 | 967 | 985 | 1,410,000 |
| 2013/10/29 | 977 | 982 | 963 | 972 | 575,000 |
| 2013/10/28 | 952 | 978 | 952 | 976 | 403,000 |
| 2013/10/25 | 977 | 977 | 945 | 946 | 536,000 |
| 2013/10/24 | 972 | 983 | 955 | 981 | 434,000 |
| 2013/10/23 | 1,007 | 1,017 | 983 | 984 | 352,000 |
| 2013/10/22 | 992 | 1,009 | 985 | 1,007 | 453,000 |
| 2013/10/21 | 992 | 1,000 | 989 | 992 | 322,000 |
| 2013/10/18 | 1,008 | 1,008 | 986 | 992 | 555,000 |
| 2013/10/17 | 1,016 | 1,022 | 997 | 1,008 | 573,000 |
| 2013/10/16 | 1,011 | 1,033 | 1,007 | 1,009 | 709,000 |
| 2013/10/15 | 1,013 | 1,019 | 1,005 | 1,007 | 563,000 |
| 2013/10/11 | 998 | 1,015 | 989 | 1,010 | 506,000 |
| 2013/10/10 | 979 | 990 | 964 | 989 | 453,000 |
| 2013/10/09 | 960 | 982 | 955 | 979 | 457,000 |
| 2013/10/08 | 944 | 967 | 938 | 965 | 638,000 |
| 2013/10/07 | 958 | 966 | 940 | 946 | 625,000 |
| 2013/10/04 | 976 | 979 | 961 | 967 | 567,000 |
| 2013/10/03 | 980 | 994 | 978 | 978 | 521,000 |
| 2013/10/02 | 1,000 | 1,002 | 977 | 980 | 400,000 |
| 2013/10/01 | 998 | 1,000 | 989 | 990 | 472,000 |
| 2013/09/30 | 994 | 1,012 | 985 | 1,000 | 565,000 |
| 2013/09/27 | 1,040 | 1,042 | 1,015 | 1,021 | 540,000 |
| 2013/09/26 | 1,020 | 1,032 | 1,003 | 1,031 | 423,000 |
| 2013/09/25 | 1,009 | 1,022 | 1,004 | 1,011 | 467,000 |
| 2013/09/24 | 1,001 | 1,031 | 1,001 | 1,008 | 545,000 |
| 2013/09/20 | 1,032 | 1,035 | 1,015 | 1,018 | 485,000 |
| 2013/09/19 | 1,034 | 1,044 | 1,018 | 1,028 | 559,000 |
| 2013/09/18 | 1,012 | 1,023 | 1,000 | 1,011 | 355,000 |
| 2013/09/17 | 1,017 | 1,032 | 1,011 | 1,013 | 1,153,000 |
| 2013/09/13 | 1,003 | 1,021 | 984 | 1,006 | 2,502,000 |
| 2013/09/12 | 1,040 | 1,057 | 1,036 | 1,043 | 654,000 |
| 2013/09/11 | 1,069 | 1,088 | 1,041 | 1,045 | 769,000 |
| 2013/09/10 | 1,036 | 1,120 | 1,036 | 1,068 | 1,126,000 |
| 2013/09/09 | 1,038 | 1,050 | 1,034 | 1,038 | 966,000 |
| 2013/09/06 | 1,030 | 1,038 | 1,015 | 1,025 | 877,000 |
| 2013/09/05 | 1,060 | 1,090 | 1,026 | 1,031 | 2,676,000 |
| 2013/09/04 | 957 | 1,012 | 953 | 992 | 1,710,000 |
| 2013/09/03 | 930 | 963 | 930 | 957 | 1,098,000 |
| 2013/09/02 | 908 | 924 | 896 | 903 | 519,000 |
| 2013/08/30 | 890 | 890 | 869 | 878 | 479,000 |
| 2013/08/29 | 888 | 890 | 875 | 881 | 833,000 |
| 2013/08/28 | 882 | 883 | 858 | 878 | 1,030,000 |
| 2013/08/27 | 913 | 915 | 898 | 903 | 411,000 |
| 2013/08/26 | 910 | 921 | 903 | 912 | 786,000 |
| 2013/08/23 | 890 | 906 | 882 | 898 | 610,000 |
| 2013/08/22 | 883 | 889 | 867 | 882 | 477,000 |
| 2013/08/21 | 871 | 890 | 871 | 880 | 547,000 |
| 2013/08/20 | 889 | 890 | 863 | 865 | 611,000 |
| 2013/08/19 | 883 | 901 | 879 | 896 | 899,000 |
| 2013/08/16 | 869 | 888 | 859 | 881 | 446,000 |
| 2013/08/15 | 893 | 897 | 874 | 878 | 328,000 |
| 2013/08/14 | 905 | 906 | 872 | 903 | 666,000 |
| 2013/08/13 | 905 | 907 | 876 | 904 | 589,000 |
| 2013/08/12 | 899 | 922 | 885 | 907 | 370,000 |
| 2013/08/09 | 907 | 910 | 878 | 903 | 381,000 |
| 2013/08/08 | 898 | 914 | 878 | 880 | 512,000 |
| 2013/08/07 | 912 | 916 | 900 | 902 | 678,000 |
| 2013/08/06 | 923 | 943 | 909 | 940 | 438,000 |
| 2013/08/05 | 930 | 933 | 908 | 928 | 487,000 |
| 2013/08/02 | 900 | 944 | 896 | 938 | 680,000 |
| 2013/08/01 | 880 | 899 | 865 | 899 | 365,000 |
| 2013/07/31 | 878 | 887 | 868 | 880 | 439,000 |
| 2013/07/30 | 872 | 905 | 872 | 900 | 423,000 |
| 2013/07/29 | 881 | 888 | 871 | 872 | 283,000 |
| 2013/07/26 | 901 | 914 | 892 | 903 | 333,000 |
| 2013/07/25 | 949 | 949 | 917 | 923 | 413,000 |
| 2013/07/24 | 945 | 963 | 940 | 957 | 710,000 |
| 2013/07/23 | 919 | 947 | 913 | 943 | 636,000 |
| 2013/07/22 | 917 | 923 | 905 | 921 | 477,000 |
| 2013/07/19 | 908 | 916 | 901 | 913 | 485,000 |
| 2013/07/18 | 911 | 913 | 899 | 905 | 581,000 |
| 2013/07/17 | 893 | 912 | 877 | 909 | 848,000 |
| 2013/07/16 | 918 | 923 | 895 | 906 | 597,000 |
| 2013/07/12 | 924 | 925 | 912 | 922 | 386,000 |
| 2013/07/11 | 910 | 924 | 901 | 921 | 407,000 |
| 2013/07/10 | 928 | 933 | 915 | 920 | 383,000 |
| 2013/07/09 | 914 | 930 | 914 | 928 | 298,000 |
| 2013/07/08 | 930 | 930 | 913 | 913 | 406,000 |
| 2013/07/05 | 919 | 929 | 913 | 929 | 325,000 |
| 2013/07/04 | 902 | 918 | 893 | 915 | 504,000 |
| 2013/07/03 | 900 | 915 | 882 | 915 | 670,000 |
| 2013/07/02 | 900 | 900 | 877 | 897 | 580,000 |
| 2013/07/01 | 873 | 887 | 863 | 886 | 565,000 |
| 2013/06/28 | 855 | 874 | 845 | 870 | 746,000 |
| 2013/06/27 | 822 | 844 | 802 | 842 | 1,031,000 |
| 2013/06/26 | 854 | 854 | 818 | 821 | 370,000 |
| 2013/06/25 | 834 | 845 | 817 | 834 | 892,000 |
| 2013/06/24 | 834 | 844 | 822 | 834 | 706,000 |
| 2013/06/21 | 810 | 825 | 800 | 819 | 707,000 |
| 2013/06/20 | 822 | 823 | 805 | 816 | 626,000 |
| 2013/06/19 | 806 | 823 | 806 | 821 | 901,000 |
| 2013/06/18 | 776 | 803 | 769 | 791 | 664,000 |
| 2013/06/17 | 715 | 778 | 715 | 775 | 855,000 |
| 2013/06/14 | 754 | 775 | 748 | 759 | 1,315,000 |
| 2013/06/13 | 729 | 740 | 711 | 717 | 799,000 |
| 2013/06/12 | 741 | 764 | 733 | 755 | 398,000 |
| 2013/06/11 | 756 | 777 | 746 | 755 | 723,000 |
| 2013/06/10 | 765 | 781 | 757 | 771 | 520,000 |
| 2013/06/07 | 725 | 748 | 713 | 735 | 670,000 |
| 2013/06/06 | 751 | 772 | 743 | 754 | 820,000 |
| 2013/06/05 | 773 | 800 | 766 | 766 | 573,000 |
| 2013/06/04 | 749 | 781 | 743 | 777 | 844,000 |
| 2013/06/03 | 770 | 790 | 761 | 765 | 574,000 |
| 2013/05/31 | 805 | 814 | 782 | 784 | 854,000 |
| 2013/05/30 | 812 | 823 | 784 | 802 | 575,000 |
| 2013/05/29 | 847 | 860 | 839 | 846 | 571,000 |
| 2013/05/28 | 835 | 856 | 832 | 840 | 591,000 |
| 2013/05/27 | 817 | 864 | 817 | 848 | 1,160,000 |
| 2013/05/24 | 817 | 854 | 807 | 828 | 1,107,000 |
| 2013/05/23 | 869 | 882 | 824 | 824 | 1,530,000 |
| 2013/05/22 | 885 | 892 | 873 | 884 | 646,000 |
| 2013/05/21 | 889 | 890 | 868 | 872 | 574,000 |
| 2013/05/20 | 907 | 907 | 885 | 890 | 697,000 |
| 2013/05/17 | 833 | 851 | 821 | 847 | 348,000 |
| 2013/05/16 | 849 | 853 | 821 | 834 | 955,000 |
| 2013/05/15 | 886 | 886 | 830 | 843 | 933,000 |
| 2013/05/14 | 894 | 910 | 894 | 901 | 332,000 |
| 2013/05/13 | 919 | 927 | 896 | 903 | 559,000 |
| 2013/05/10 | 902 | 912 | 889 | 904 | 579,000 |
| 2013/05/09 | 910 | 912 | 887 | 887 | 720,000 |
| 2013/05/08 | 918 | 923 | 894 | 902 | 727,000 |
| 2013/05/07 | 890 | 921 | 890 | 920 | 840,000 |
| 2013/05/02 | 851 | 857 | 840 | 848 | 334,000 |
| 2013/05/01 | 851 | 865 | 839 | 862 | 317,000 |
| 2013/04/30 | 865 | 885 | 850 | 851 | 731,000 |
| 2013/04/26 | 888 | 890 | 861 | 863 | 648,000 |
| 2013/04/25 | 892 | 895 | 886 | 887 | 368,000 |
| 2013/04/24 | 877 | 896 | 867 | 892 | 728,000 |
| 2013/04/23 | 868 | 873 | 851 | 862 | 571,000 |
| 2013/04/22 | 888 | 901 | 880 | 883 | 494,000 |
| 2013/04/19 | 860 | 883 | 852 | 873 | 463,000 |
| 2013/04/18 | 869 | 869 | 846 | 860 | 839,000 |
| 2013/04/17 | 858 | 869 | 857 | 860 | 343,000 |
| 2013/04/16 | 836 | 868 | 830 | 857 | 795,000 |
| 2013/04/15 | 859 | 871 | 843 | 851 | 806,000 |
| 2013/04/12 | 862 | 872 | 849 | 867 | 897,000 |
| 2013/04/11 | 901 | 918 | 858 | 872 | 875,000 |
| 2013/04/10 | 907 | 918 | 884 | 900 | 765,000 |
| 2013/04/09 | 894 | 915 | 889 | 910 | 877,000 |
| 2013/04/08 | 878 | 890 | 847 | 879 | 624,000 |
| 2013/04/05 | 850 | 878 | 825 | 836 | 1,172,000 |
| 2013/04/04 | 784 | 825 | 769 | 822 | 635,000 |
| 2013/04/03 | 778 | 803 | 753 | 799 | 520,000 |
| 2013/04/02 | 761 | 802 | 742 | 781 | 917,000 |
| 2013/04/01 | 806 | 806 | 761 | 762 | 407,000 |
| 2013/03/29 | 821 | 821 | 799 | 814 | 324,000 |
| 2013/03/28 | 830 | 830 | 801 | 814 | 532,000 |
| 2013/03/27 | 844 | 852 | 832 | 836 | 576,000 |
| 2013/03/26 | 794 | 842 | 794 | 840 | 948,000 |
| 2013/03/25 | 810 | 813 | 792 | 792 | 497,000 |
| 2013/03/22 | 820 | 825 | 803 | 803 | 392,000 |
| 2013/03/21 | 820 | 835 | 812 | 820 | 382,000 |
| 2013/03/19 | 798 | 819 | 798 | 811 | 602,000 |
| 2013/03/18 | 801 | 805 | 791 | 793 | 553,000 |
| 2013/03/15 | 784 | 820 | 784 | 794 | 741,000 |
| 2013/03/14 | 769 | 776 | 759 | 775 | 430,000 |
| 2013/03/13 | 771 | 776 | 761 | 772 | 484,000 |
| 2013/03/12 | 774 | 778 | 765 | 771 | 710,000 |
| 2013/03/11 | 786 | 797 | 764 | 774 | 815,000 |
| 2013/03/08 | 772 | 786 | 772 | 783 | 1,040,000 |
| 2013/03/07 | 798 | 802 | 767 | 769 | 1,080,000 |
| 2013/03/06 | 784 | 786 | 768 | 785 | 943,000 |
| 2013/03/05 | 762 | 765 | 737 | 741 | 708,000 |
| 2013/03/04 | 737 | 761 | 735 | 754 | 993,000 |
| 2013/03/01 | 687 | 726 | 687 | 722 | 1,022,000 |
| 2013/02/28 | 674 | 701 | 674 | 697 | 874,000 |
| 2013/02/27 | 690 | 690 | 667 | 668 | 1,034,000 |
| 2013/02/26 | 690 | 705 | 687 | 697 | 636,000 |
| 2013/02/25 | 705 | 718 | 685 | 690 | 1,024,000 |
| 2013/02/22 | 708 | 711 | 691 | 703 | 869,000 |
| 2013/02/21 | 714 | 722 | 704 | 711 | 523,000 |
| 2013/02/20 | 722 | 738 | 720 | 723 | 677,000 |
| 2013/02/19 | 711 | 718 | 707 | 712 | 480,000 |
| 2013/02/18 | 702 | 722 | 702 | 714 | 702,000 |
| 2013/02/15 | 680 | 701 | 676 | 701 | 1,218,000 |
| 2013/02/14 | 647 | 683 | 644 | 673 | 1,336,000 |
| 2013/02/13 | 634 | 648 | 622 | 633 | 514,000 |
| 2013/02/12 | 638 | 655 | 633 | 643 | 474,000 |
| 2013/02/08 | 628 | 635 | 621 | 628 | 583,000 |
| 2013/02/07 | 634 | 636 | 624 | 627 | 331,000 |
| 2013/02/06 | 631 | 639 | 631 | 637 | 350,000 |
| 2013/02/05 | 625 | 638 | 621 | 621 | 528,000 |
| 2013/02/04 | 634 | 636 | 626 | 628 | 350,000 |
| 2013/02/01 | 630 | 640 | 620 | 638 | 775,000 |
| 2013/01/31 | 625 | 627 | 610 | 623 | 829,000 |
| 2013/01/30 | 621 | 630 | 614 | 626 | 613,000 |
| 2013/01/29 | 613 | 621 | 611 | 613 | 432,000 |
| 2013/01/28 | 623 | 627 | 615 | 615 | 688,000 |
| 2013/01/25 | 618 | 625 | 609 | 616 | 383,000 |
| 2013/01/24 | 597 | 603 | 591 | 603 | 442,000 |
| 2013/01/23 | 602 | 608 | 600 | 601 | 353,000 |
| 2013/01/22 | 611 | 616 | 602 | 611 | 451,000 |
| 2013/01/21 | 613 | 618 | 608 | 610 | 741,000 |
| 2013/01/18 | 605 | 611 | 605 | 611 | 770,000 |
| 2013/01/17 | 591 | 595 | 590 | 593 | 852,000 |
| 2013/01/16 | 595 | 601 | 579 | 591 | 1,593,000 |
| 2013/01/15 | 581 | 593 | 580 | 591 | 995,000 |
| 2013/01/11 | 579 | 580 | 568 | 571 | 547,000 |
| 2013/01/10 | 558 | 572 | 558 | 567 | 648,000 |
| 2013/01/09 | 554 | 561 | 549 | 557 | 522,000 |
| 2013/01/08 | 571 | 574 | 553 | 554 | 507,000 |
| 2013/01/07 | 573 | 573 | 563 | 569 | 442,000 |
| 2013/01/04 | 565 | 567 | 555 | 564 | 377,000 |