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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,491 | 1,492 | 1,477 | 1,477 | 386,000 |
| 2019/12/27 | 1,500 | 1,504 | 1,490 | 1,496 | 356,500 |
| 2019/12/26 | 1,475 | 1,492 | 1,473 | 1,490 | 380,700 |
| 2019/12/25 | 1,485 | 1,493 | 1,477 | 1,481 | 212,600 |
| 2019/12/24 | 1,480 | 1,504 | 1,480 | 1,484 | 666,000 |
| 2019/12/23 | 1,490 | 1,493 | 1,478 | 1,489 | 354,900 |
| 2019/12/20 | 1,491 | 1,502 | 1,487 | 1,495 | 672,900 |
| 2019/12/19 | 1,485 | 1,492 | 1,478 | 1,482 | 409,000 |
| 2019/12/18 | 1,495 | 1,496 | 1,480 | 1,486 | 481,700 |
| 2019/12/17 | 1,496 | 1,501 | 1,487 | 1,500 | 484,400 |
| 2019/12/16 | 1,499 | 1,503 | 1,494 | 1,497 | 447,100 |
| 2019/12/13 | 1,510 | 1,516 | 1,489 | 1,494 | 686,400 |
| 2019/12/12 | 1,512 | 1,515 | 1,499 | 1,502 | 402,800 |
| 2019/12/11 | 1,514 | 1,514 | 1,500 | 1,502 | 480,400 |
| 2019/12/10 | 1,515 | 1,523 | 1,507 | 1,513 | 350,400 |
| 2019/12/09 | 1,517 | 1,525 | 1,509 | 1,521 | 339,400 |
| 2019/12/06 | 1,499 | 1,511 | 1,497 | 1,509 | 542,000 |
| 2019/12/05 | 1,491 | 1,506 | 1,491 | 1,500 | 886,800 |
| 2019/12/04 | 1,446 | 1,469 | 1,446 | 1,469 | 806,600 |
| 2019/12/03 | 1,467 | 1,470 | 1,455 | 1,459 | 711,500 |
| 2019/12/02 | 1,490 | 1,506 | 1,461 | 1,479 | 952,300 |
| 2019/11/29 | 1,521 | 1,524 | 1,497 | 1,499 | 622,100 |
| 2019/11/28 | 1,530 | 1,530 | 1,517 | 1,521 | 417,900 |
| 2019/11/27 | 1,527 | 1,542 | 1,526 | 1,534 | 622,900 |
| 2019/11/26 | 1,529 | 1,537 | 1,523 | 1,523 | 716,100 |
| 2019/11/25 | 1,531 | 1,540 | 1,523 | 1,529 | 351,500 |
| 2019/11/22 | 1,534 | 1,543 | 1,517 | 1,517 | 844,100 |
| 2019/11/21 | 1,520 | 1,527 | 1,509 | 1,519 | 883,800 |
| 2019/11/20 | 1,526 | 1,532 | 1,516 | 1,520 | 891,400 |
| 2019/11/19 | 1,525 | 1,546 | 1,525 | 1,539 | 647,900 |
| 2019/11/18 | 1,537 | 1,537 | 1,519 | 1,524 | 475,700 |
| 2019/11/15 | 1,528 | 1,557 | 1,526 | 1,551 | 738,900 |
| 2019/11/14 | 1,525 | 1,533 | 1,512 | 1,520 | 698,200 |
| 2019/11/13 | 1,540 | 1,544 | 1,515 | 1,532 | 1,066,100 |
| 2019/11/12 | 1,544 | 1,569 | 1,539 | 1,559 | 1,589,100 |
| 2019/11/11 | 1,540 | 1,555 | 1,520 | 1,530 | 1,631,900 |
| 2019/11/08 | 1,442 | 1,446 | 1,433 | 1,440 | 590,600 |
| 2019/11/07 | 1,434 | 1,443 | 1,426 | 1,428 | 519,200 |
| 2019/11/06 | 1,431 | 1,432 | 1,419 | 1,428 | 427,000 |
| 2019/11/05 | 1,420 | 1,426 | 1,413 | 1,423 | 513,500 |
| 2019/11/01 | 1,389 | 1,406 | 1,389 | 1,404 | 356,400 |
| 2019/10/31 | 1,402 | 1,408 | 1,383 | 1,397 | 467,700 |
| 2019/10/30 | 1,400 | 1,401 | 1,383 | 1,392 | 525,700 |
| 2019/10/29 | 1,409 | 1,412 | 1,386 | 1,393 | 591,100 |
| 2019/10/28 | 1,394 | 1,418 | 1,391 | 1,411 | 504,900 |
| 2019/10/25 | 1,387 | 1,392 | 1,373 | 1,387 | 506,600 |
| 2019/10/24 | 1,375 | 1,384 | 1,369 | 1,374 | 361,200 |
| 2019/10/23 | 1,362 | 1,371 | 1,350 | 1,371 | 453,400 |
| 2019/10/21 | 1,370 | 1,376 | 1,351 | 1,351 | 353,000 |
| 2019/10/18 | 1,377 | 1,386 | 1,356 | 1,360 | 424,400 |
| 2019/10/17 | 1,384 | 1,388 | 1,367 | 1,371 | 431,100 |
| 2019/10/16 | 1,398 | 1,407 | 1,375 | 1,382 | 428,400 |
| 2019/10/15 | 1,392 | 1,400 | 1,385 | 1,385 | 373,400 |
| 2019/10/11 | 1,367 | 1,372 | 1,352 | 1,368 | 397,600 |
| 2019/10/10 | 1,364 | 1,373 | 1,338 | 1,357 | 346,800 |
| 2019/10/09 | 1,346 | 1,358 | 1,340 | 1,357 | 355,800 |
| 2019/10/08 | 1,353 | 1,363 | 1,348 | 1,355 | 453,400 |
| 2019/10/07 | 1,341 | 1,348 | 1,333 | 1,339 | 385,900 |
| 2019/10/04 | 1,331 | 1,346 | 1,329 | 1,345 | 389,300 |
| 2019/10/03 | 1,364 | 1,364 | 1,329 | 1,336 | 671,000 |
| 2019/10/02 | 1,378 | 1,396 | 1,377 | 1,391 | 727,800 |
| 2019/10/01 | 1,359 | 1,393 | 1,358 | 1,388 | 537,600 |
| 2019/09/30 | 1,359 | 1,364 | 1,348 | 1,352 | 620,400 |
| 2019/09/27 | 1,382 | 1,394 | 1,361 | 1,376 | 766,000 |
| 2019/09/26 | 1,419 | 1,420 | 1,393 | 1,399 | 657,900 |
| 2019/09/25 | 1,395 | 1,398 | 1,381 | 1,396 | 532,700 |
| 2019/09/24 | 1,406 | 1,406 | 1,388 | 1,393 | 644,000 |
| 2019/09/20 | 1,430 | 1,431 | 1,406 | 1,413 | 799,400 |
| 2019/09/19 | 1,413 | 1,435 | 1,410 | 1,413 | 700,800 |
| 2019/09/18 | 1,407 | 1,419 | 1,407 | 1,412 | 620,900 |
| 2019/09/17 | 1,421 | 1,421 | 1,400 | 1,415 | 769,800 |
| 2019/09/13 | 1,433 | 1,438 | 1,422 | 1,428 | 1,019,000 |
| 2019/09/12 | 1,429 | 1,440 | 1,418 | 1,430 | 780,100 |
| 2019/09/11 | 1,385 | 1,420 | 1,377 | 1,419 | 822,700 |
| 2019/09/10 | 1,368 | 1,382 | 1,366 | 1,381 | 592,300 |
| 2019/09/09 | 1,336 | 1,366 | 1,335 | 1,363 | 392,200 |
| 2019/09/06 | 1,359 | 1,359 | 1,336 | 1,338 | 486,000 |
| 2019/09/05 | 1,342 | 1,366 | 1,331 | 1,351 | 619,300 |
| 2019/09/04 | 1,354 | 1,366 | 1,339 | 1,349 | 534,100 |
| 2019/09/03 | 1,346 | 1,353 | 1,332 | 1,349 | 614,900 |
| 2019/09/02 | 1,360 | 1,371 | 1,358 | 1,358 | 435,300 |
| 2019/08/30 | 1,365 | 1,375 | 1,359 | 1,368 | 524,500 |
| 2019/08/29 | 1,362 | 1,366 | 1,339 | 1,353 | 460,800 |
| 2019/08/28 | 1,368 | 1,368 | 1,343 | 1,352 | 669,700 |
| 2019/08/27 | 1,366 | 1,380 | 1,361 | 1,371 | 398,600 |
| 2019/08/26 | 1,339 | 1,361 | 1,337 | 1,354 | 770,600 |
| 2019/08/23 | 1,356 | 1,374 | 1,350 | 1,369 | 675,500 |
| 2019/08/22 | 1,356 | 1,357 | 1,335 | 1,349 | 582,500 |
| 2019/08/21 | 1,365 | 1,365 | 1,339 | 1,349 | 671,500 |
| 2019/08/20 | 1,348 | 1,368 | 1,346 | 1,361 | 508,400 |
| 2019/08/19 | 1,344 | 1,353 | 1,337 | 1,345 | 449,000 |
| 2019/08/16 | 1,319 | 1,338 | 1,319 | 1,334 | 485,400 |
| 2019/08/15 | 1,315 | 1,337 | 1,309 | 1,333 | 547,600 |
| 2019/08/14 | 1,359 | 1,364 | 1,342 | 1,351 | 763,800 |
| 2019/08/13 | 1,348 | 1,359 | 1,321 | 1,346 | 1,961,600 |
| 2019/08/09 | 1,319 | 1,331 | 1,288 | 1,298 | 668,400 |
| 2019/08/08 | 1,295 | 1,317 | 1,292 | 1,306 | 536,900 |
| 2019/08/07 | 1,282 | 1,299 | 1,280 | 1,287 | 684,800 |
| 2019/08/06 | 1,241 | 1,291 | 1,239 | 1,289 | 589,700 |
| 2019/08/05 | 1,300 | 1,314 | 1,263 | 1,280 | 784,800 |
| 2019/08/02 | 1,317 | 1,323 | 1,277 | 1,288 | 641,500 |
| 2019/08/01 | 1,350 | 1,353 | 1,337 | 1,347 | 589,400 |
| 2019/07/31 | 1,361 | 1,377 | 1,359 | 1,365 | 851,100 |
| 2019/07/30 | 1,364 | 1,365 | 1,348 | 1,361 | 378,500 |
| 2019/07/29 | 1,365 | 1,377 | 1,348 | 1,357 | 339,700 |
| 2019/07/26 | 1,356 | 1,368 | 1,353 | 1,362 | 521,500 |
| 2019/07/25 | 1,353 | 1,371 | 1,344 | 1,366 | 500,600 |
| 2019/07/24 | 1,358 | 1,363 | 1,346 | 1,352 | 409,900 |
| 2019/07/23 | 1,341 | 1,357 | 1,328 | 1,352 | 434,900 |
| 2019/07/22 | 1,365 | 1,366 | 1,339 | 1,340 | 346,700 |
| 2019/07/19 | 1,341 | 1,366 | 1,337 | 1,363 | 486,700 |
| 2019/07/18 | 1,378 | 1,386 | 1,331 | 1,336 | 647,100 |
| 2019/07/17 | 1,382 | 1,396 | 1,381 | 1,391 | 531,800 |
| 2019/07/16 | 1,397 | 1,400 | 1,373 | 1,388 | 490,200 |
| 2019/07/12 | 1,415 | 1,420 | 1,402 | 1,404 | 378,400 |
| 2019/07/11 | 1,413 | 1,420 | 1,408 | 1,419 | 297,400 |
| 2019/07/10 | 1,401 | 1,407 | 1,392 | 1,403 | 497,800 |
| 2019/07/09 | 1,445 | 1,447 | 1,413 | 1,421 | 446,000 |
| 2019/07/08 | 1,446 | 1,453 | 1,435 | 1,438 | 376,300 |
| 2019/07/05 | 1,462 | 1,462 | 1,445 | 1,451 | 294,600 |
| 2019/07/04 | 1,465 | 1,472 | 1,453 | 1,462 | 273,500 |
| 2019/07/03 | 1,460 | 1,464 | 1,451 | 1,455 | 368,700 |
| 2019/07/02 | 1,481 | 1,483 | 1,468 | 1,480 | 376,900 |
| 2019/07/01 | 1,469 | 1,492 | 1,464 | 1,492 | 786,600 |
| 2019/06/28 | 1,411 | 1,442 | 1,404 | 1,435 | 775,200 |
| 2019/06/27 | 1,396 | 1,401 | 1,384 | 1,399 | 340,100 |
| 2019/06/26 | 1,389 | 1,396 | 1,380 | 1,383 | 302,700 |
| 2019/06/25 | 1,401 | 1,414 | 1,393 | 1,396 | 392,100 |
| 2019/06/24 | 1,411 | 1,417 | 1,399 | 1,401 | 392,900 |
| 2019/06/21 | 1,430 | 1,440 | 1,415 | 1,421 | 720,900 |
| 2019/06/20 | 1,433 | 1,445 | 1,430 | 1,430 | 361,800 |
| 2019/06/19 | 1,450 | 1,454 | 1,428 | 1,431 | 608,300 |
| 2019/06/18 | 1,444 | 1,461 | 1,441 | 1,442 | 533,800 |
| 2019/06/17 | 1,447 | 1,450 | 1,427 | 1,437 | 455,200 |
| 2019/06/14 | 1,453 | 1,470 | 1,441 | 1,463 | 605,600 |
| 2019/06/13 | 1,454 | 1,461 | 1,433 | 1,441 | 528,100 |
| 2019/06/12 | 1,457 | 1,476 | 1,456 | 1,465 | 426,900 |
| 2019/06/11 | 1,435 | 1,450 | 1,430 | 1,449 | 447,500 |
| 2019/06/10 | 1,423 | 1,435 | 1,416 | 1,433 | 378,400 |
| 2019/06/07 | 1,436 | 1,436 | 1,418 | 1,421 | 427,000 |
| 2019/06/06 | 1,432 | 1,438 | 1,422 | 1,423 | 482,100 |
| 2019/06/05 | 1,471 | 1,474 | 1,443 | 1,447 | 765,900 |
| 2019/06/04 | 1,404 | 1,421 | 1,401 | 1,417 | 835,600 |
| 2019/06/03 | 1,378 | 1,408 | 1,369 | 1,403 | 666,500 |
| 2019/05/31 | 1,393 | 1,403 | 1,382 | 1,382 | 512,200 |
| 2019/05/30 | 1,400 | 1,403 | 1,388 | 1,400 | 388,500 |
| 2019/05/29 | 1,411 | 1,431 | 1,404 | 1,408 | 742,300 |
| 2019/05/28 | 1,417 | 1,438 | 1,409 | 1,430 | 1,073,900 |
| 2019/05/27 | 1,405 | 1,430 | 1,400 | 1,416 | 978,000 |
| 2019/05/24 | 1,374 | 1,397 | 1,372 | 1,394 | 1,170,400 |
| 2019/05/23 | 1,368 | 1,394 | 1,366 | 1,384 | 1,185,900 |
| 2019/05/22 | 1,357 | 1,375 | 1,347 | 1,365 | 658,000 |
| 2019/05/21 | 1,371 | 1,381 | 1,346 | 1,356 | 897,100 |
| 2019/05/20 | 1,367 | 1,395 | 1,363 | 1,383 | 739,100 |
| 2019/05/17 | 1,391 | 1,400 | 1,378 | 1,383 | 963,900 |
| 2019/05/16 | 1,397 | 1,399 | 1,376 | 1,380 | 635,000 |
| 2019/05/15 | 1,406 | 1,411 | 1,390 | 1,405 | 661,300 |
| 2019/05/14 | 1,350 | 1,410 | 1,350 | 1,407 | 803,200 |
| 2019/05/13 | 1,381 | 1,397 | 1,360 | 1,383 | 788,700 |
| 2019/05/10 | 1,386 | 1,406 | 1,365 | 1,383 | 1,410,700 |
| 2019/05/09 | 1,422 | 1,422 | 1,394 | 1,395 | 621,500 |
| 2019/05/08 | 1,465 | 1,465 | 1,423 | 1,433 | 712,100 |
| 2019/05/07 | 1,510 | 1,516 | 1,474 | 1,477 | 642,500 |
| 2019/04/26 | 1,526 | 1,533 | 1,498 | 1,509 | 604,500 |
| 2019/04/25 | 1,529 | 1,540 | 1,513 | 1,536 | 424,300 |
| 2019/04/24 | 1,540 | 1,549 | 1,515 | 1,517 | 447,300 |
| 2019/04/23 | 1,528 | 1,545 | 1,527 | 1,532 | 605,200 |
| 2019/04/22 | 1,508 | 1,521 | 1,497 | 1,511 | 375,200 |
| 2019/04/19 | 1,517 | 1,521 | 1,493 | 1,500 | 335,000 |
| 2019/04/18 | 1,528 | 1,531 | 1,510 | 1,512 | 430,000 |
| 2019/04/17 | 1,520 | 1,537 | 1,510 | 1,533 | 480,000 |
| 2019/04/16 | 1,517 | 1,530 | 1,511 | 1,521 | 310,300 |
| 2019/04/15 | 1,528 | 1,538 | 1,520 | 1,534 | 486,000 |
| 2019/04/12 | 1,519 | 1,520 | 1,491 | 1,498 | 414,200 |
| 2019/04/11 | 1,504 | 1,505 | 1,484 | 1,500 | 427,900 |
| 2019/04/10 | 1,525 | 1,529 | 1,505 | 1,505 | 336,500 |
| 2019/04/09 | 1,541 | 1,541 | 1,519 | 1,535 | 375,000 |
| 2019/04/08 | 1,541 | 1,555 | 1,541 | 1,549 | 541,700 |
| 2019/04/05 | 1,522 | 1,538 | 1,522 | 1,531 | 335,300 |
| 2019/04/04 | 1,526 | 1,533 | 1,517 | 1,519 | 339,900 |
| 2019/04/03 | 1,507 | 1,535 | 1,499 | 1,528 | 539,500 |
| 2019/04/02 | 1,523 | 1,526 | 1,506 | 1,506 | 532,300 |
| 2019/04/01 | 1,481 | 1,511 | 1,480 | 1,501 | 697,600 |
| 2019/03/29 | 1,494 | 1,499 | 1,461 | 1,475 | 873,400 |
| 2019/03/28 | 1,493 | 1,494 | 1,475 | 1,478 | 853,500 |
| 2019/03/27 | 1,531 | 1,537 | 1,514 | 1,525 | 628,200 |
| 2019/03/26 | 1,517 | 1,553 | 1,509 | 1,552 | 1,377,300 |
| 2019/03/25 | 1,532 | 1,534 | 1,505 | 1,509 | 641,500 |
| 2019/03/22 | 1,577 | 1,577 | 1,555 | 1,558 | 559,000 |
| 2019/03/20 | 1,560 | 1,578 | 1,557 | 1,572 | 776,600 |
| 2019/03/19 | 1,587 | 1,589 | 1,566 | 1,566 | 432,500 |
| 2019/03/18 | 1,600 | 1,609 | 1,583 | 1,590 | 715,800 |
| 2019/03/15 | 1,569 | 1,595 | 1,566 | 1,586 | 985,700 |
| 2019/03/14 | 1,559 | 1,572 | 1,550 | 1,555 | 889,600 |
| 2019/03/13 | 1,538 | 1,572 | 1,533 | 1,551 | 1,113,400 |
| 2019/03/12 | 1,531 | 1,562 | 1,530 | 1,532 | 924,600 |
| 2019/03/11 | 1,530 | 1,543 | 1,521 | 1,532 | 821,900 |
| 2019/03/08 | 1,554 | 1,569 | 1,500 | 1,522 | 1,269,300 |
| 2019/03/07 | 1,571 | 1,595 | 1,564 | 1,594 | 768,100 |
| 2019/03/06 | 1,573 | 1,582 | 1,557 | 1,568 | 646,400 |
| 2019/03/05 | 1,567 | 1,574 | 1,553 | 1,568 | 695,400 |
| 2019/03/04 | 1,588 | 1,588 | 1,553 | 1,559 | 663,800 |
| 2019/03/01 | 1,578 | 1,584 | 1,557 | 1,578 | 479,600 |
| 2019/02/28 | 1,580 | 1,585 | 1,555 | 1,571 | 547,100 |
| 2019/02/27 | 1,575 | 1,588 | 1,567 | 1,575 | 712,900 |
| 2019/02/26 | 1,561 | 1,567 | 1,546 | 1,557 | 328,400 |
| 2019/02/25 | 1,581 | 1,581 | 1,542 | 1,553 | 416,900 |
| 2019/02/22 | 1,572 | 1,582 | 1,545 | 1,558 | 618,300 |
| 2019/02/21 | 1,569 | 1,582 | 1,554 | 1,572 | 636,200 |
| 2019/02/20 | 1,542 | 1,565 | 1,542 | 1,562 | 405,800 |
| 2019/02/19 | 1,540 | 1,543 | 1,524 | 1,532 | 484,200 |
| 2019/02/18 | 1,545 | 1,551 | 1,539 | 1,547 | 341,400 |
| 2019/02/15 | 1,507 | 1,529 | 1,491 | 1,526 | 664,900 |
| 2019/02/14 | 1,515 | 1,550 | 1,496 | 1,534 | 1,604,000 |
| 2019/02/13 | 1,523 | 1,543 | 1,511 | 1,522 | 985,700 |
| 2019/02/12 | 1,484 | 1,517 | 1,477 | 1,509 | 664,300 |
| 2019/02/08 | 1,495 | 1,500 | 1,477 | 1,489 | 619,400 |
| 2019/02/07 | 1,504 | 1,504 | 1,472 | 1,503 | 500,600 |
| 2019/02/06 | 1,529 | 1,529 | 1,511 | 1,516 | 329,200 |
| 2019/02/05 | 1,550 | 1,553 | 1,510 | 1,515 | 335,700 |
| 2019/02/04 | 1,524 | 1,544 | 1,521 | 1,535 | 351,400 |
| 2019/02/01 | 1,513 | 1,537 | 1,497 | 1,514 | 908,700 |
| 2019/01/31 | 1,500 | 1,507 | 1,484 | 1,500 | 550,600 |
| 2019/01/30 | 1,508 | 1,517 | 1,489 | 1,490 | 772,500 |
| 2019/01/29 | 1,511 | 1,515 | 1,487 | 1,510 | 386,100 |
| 2019/01/28 | 1,521 | 1,524 | 1,497 | 1,507 | 580,200 |
| 2019/01/25 | 1,519 | 1,520 | 1,491 | 1,494 | 657,300 |
| 2019/01/24 | 1,516 | 1,527 | 1,489 | 1,526 | 544,100 |
| 2019/01/23 | 1,522 | 1,535 | 1,510 | 1,516 | 533,000 |
| 2019/01/22 | 1,545 | 1,549 | 1,509 | 1,521 | 289,700 |
| 2019/01/21 | 1,518 | 1,524 | 1,505 | 1,523 | 363,500 |
| 2019/01/18 | 1,557 | 1,558 | 1,495 | 1,498 | 709,400 |
| 2019/01/17 | 1,532 | 1,545 | 1,475 | 1,487 | 595,200 |
| 2019/01/16 | 1,477 | 1,497 | 1,472 | 1,478 | 554,400 |
| 2019/01/15 | 1,452 | 1,492 | 1,448 | 1,463 | 543,800 |
| 2019/01/11 | 1,505 | 1,511 | 1,458 | 1,466 | 337,100 |
| 2019/01/10 | 1,470 | 1,490 | 1,460 | 1,490 | 569,900 |
| 2019/01/09 | 1,456 | 1,478 | 1,454 | 1,468 | 766,100 |
| 2019/01/08 | 1,458 | 1,458 | 1,419 | 1,431 | 907,700 |
| 2019/01/07 | 1,478 | 1,500 | 1,468 | 1,472 | 428,000 |
| 2019/01/04 | 1,396 | 1,445 | 1,378 | 1,442 | 895,600 |