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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,166 | 1,173 | 1,161 | 1,165 | 161,800 |
| 2021/12/29 | 1,171 | 1,179 | 1,166 | 1,175 | 219,500 |
| 2021/12/28 | 1,176 | 1,189 | 1,169 | 1,171 | 203,200 |
| 2021/12/27 | 1,169 | 1,173 | 1,159 | 1,166 | 194,600 |
| 2021/12/24 | 1,176 | 1,176 | 1,161 | 1,171 | 173,000 |
| 2021/12/23 | 1,174 | 1,180 | 1,160 | 1,175 | 173,900 |
| 2021/12/22 | 1,183 | 1,184 | 1,162 | 1,163 | 202,700 |
| 2021/12/21 | 1,193 | 1,193 | 1,168 | 1,184 | 368,500 |
| 2021/12/20 | 1,180 | 1,188 | 1,166 | 1,167 | 331,000 |
| 2021/12/17 | 1,213 | 1,219 | 1,190 | 1,199 | 541,000 |
| 2021/12/16 | 1,209 | 1,211 | 1,203 | 1,208 | 238,800 |
| 2021/12/15 | 1,194 | 1,213 | 1,193 | 1,201 | 276,500 |
| 2021/12/14 | 1,193 | 1,206 | 1,188 | 1,204 | 203,600 |
| 2021/12/13 | 1,207 | 1,212 | 1,187 | 1,192 | 335,000 |
| 2021/12/10 | 1,199 | 1,211 | 1,193 | 1,199 | 365,000 |
| 2021/12/09 | 1,198 | 1,211 | 1,185 | 1,195 | 463,500 |
| 2021/12/08 | 1,222 | 1,222 | 1,185 | 1,186 | 362,700 |
| 2021/12/07 | 1,178 | 1,212 | 1,168 | 1,210 | 534,200 |
| 2021/12/06 | 1,178 | 1,188 | 1,167 | 1,169 | 443,300 |
| 2021/12/03 | 1,163 | 1,180 | 1,148 | 1,178 | 590,800 |
| 2021/12/02 | 1,155 | 1,167 | 1,147 | 1,151 | 481,600 |
| 2021/12/01 | 1,150 | 1,173 | 1,147 | 1,171 | 389,100 |
| 2021/11/30 | 1,175 | 1,198 | 1,147 | 1,147 | 489,300 |
| 2021/11/29 | 1,179 | 1,184 | 1,161 | 1,161 | 360,700 |
| 2021/11/26 | 1,207 | 1,210 | 1,190 | 1,191 | 333,300 |
| 2021/11/25 | 1,204 | 1,222 | 1,201 | 1,216 | 206,600 |
| 2021/11/24 | 1,221 | 1,231 | 1,200 | 1,202 | 376,800 |
| 2021/11/22 | 1,218 | 1,221 | 1,207 | 1,217 | 255,600 |
| 2021/11/19 | 1,215 | 1,234 | 1,212 | 1,222 | 422,100 |
| 2021/11/18 | 1,195 | 1,220 | 1,188 | 1,213 | 553,800 |
| 2021/11/17 | 1,234 | 1,239 | 1,206 | 1,206 | 477,100 |
| 2021/11/16 | 1,270 | 1,276 | 1,225 | 1,238 | 792,500 |
| 2021/11/15 | 1,343 | 1,346 | 1,260 | 1,260 | 743,300 |
| 2021/11/12 | 1,351 | 1,381 | 1,350 | 1,365 | 240,700 |
| 2021/11/11 | 1,366 | 1,369 | 1,350 | 1,350 | 235,000 |
| 2021/11/10 | 1,374 | 1,376 | 1,346 | 1,348 | 225,400 |
| 2021/11/09 | 1,376 | 1,380 | 1,358 | 1,364 | 195,400 |
| 2021/11/08 | 1,410 | 1,411 | 1,383 | 1,387 | 281,400 |
| 2021/11/05 | 1,397 | 1,400 | 1,383 | 1,395 | 234,700 |
| 2021/11/04 | 1,400 | 1,424 | 1,396 | 1,423 | 303,400 |
| 2021/11/02 | 1,396 | 1,410 | 1,394 | 1,399 | 266,500 |
| 2021/11/01 | 1,399 | 1,414 | 1,390 | 1,411 | 310,700 |
| 2021/10/29 | 1,375 | 1,377 | 1,344 | 1,377 | 413,800 |
| 2021/10/28 | 1,370 | 1,385 | 1,355 | 1,380 | 1,667,500 |
| 2021/10/27 | 1,376 | 1,388 | 1,372 | 1,385 | 431,000 |
| 2021/10/26 | 1,371 | 1,385 | 1,362 | 1,378 | 375,300 |
| 2021/10/25 | 1,350 | 1,381 | 1,350 | 1,369 | 425,300 |
| 2021/10/22 | 1,347 | 1,369 | 1,343 | 1,360 | 364,000 |
| 2021/10/21 | 1,366 | 1,372 | 1,357 | 1,357 | 270,600 |
| 2021/10/20 | 1,372 | 1,388 | 1,368 | 1,379 | 273,300 |
| 2021/10/19 | 1,369 | 1,369 | 1,345 | 1,361 | 242,200 |
| 2021/10/18 | 1,379 | 1,379 | 1,358 | 1,360 | 309,500 |
| 2021/10/15 | 1,371 | 1,386 | 1,367 | 1,383 | 284,200 |
| 2021/10/14 | 1,344 | 1,372 | 1,342 | 1,371 | 377,600 |
| 2021/10/13 | 1,342 | 1,366 | 1,337 | 1,359 | 448,000 |
| 2021/10/12 | 1,342 | 1,349 | 1,332 | 1,337 | 312,200 |
| 2021/10/11 | 1,347 | 1,361 | 1,342 | 1,361 | 290,200 |
| 2021/10/08 | 1,338 | 1,364 | 1,336 | 1,354 | 397,300 |
| 2021/10/07 | 1,345 | 1,350 | 1,334 | 1,340 | 309,700 |
| 2021/10/06 | 1,345 | 1,361 | 1,330 | 1,338 | 296,600 |
| 2021/10/05 | 1,344 | 1,360 | 1,331 | 1,335 | 515,800 |
| 2021/10/04 | 1,347 | 1,355 | 1,343 | 1,347 | 322,100 |
| 2021/10/01 | 1,348 | 1,355 | 1,317 | 1,324 | 436,600 |
| 2021/09/30 | 1,354 | 1,369 | 1,346 | 1,359 | 375,800 |
| 2021/09/29 | 1,370 | 1,376 | 1,340 | 1,352 | 479,800 |
| 2021/09/28 | 1,402 | 1,407 | 1,389 | 1,402 | 351,700 |
| 2021/09/27 | 1,404 | 1,414 | 1,396 | 1,402 | 402,000 |
| 2021/09/24 | 1,385 | 1,408 | 1,384 | 1,404 | 472,700 |
| 2021/09/22 | 1,379 | 1,385 | 1,356 | 1,358 | 480,300 |
| 2021/09/21 | 1,370 | 1,388 | 1,364 | 1,379 | 482,700 |
| 2021/09/17 | 1,424 | 1,424 | 1,392 | 1,395 | 992,800 |
| 2021/09/16 | 1,409 | 1,424 | 1,405 | 1,420 | 434,800 |
| 2021/09/15 | 1,418 | 1,425 | 1,391 | 1,395 | 386,300 |
| 2021/09/14 | 1,440 | 1,450 | 1,433 | 1,448 | 349,000 |
| 2021/09/13 | 1,414 | 1,433 | 1,404 | 1,433 | 532,100 |
| 2021/09/10 | 1,414 | 1,430 | 1,408 | 1,428 | 600,900 |
| 2021/09/09 | 1,416 | 1,443 | 1,413 | 1,420 | 425,800 |
| 2021/09/08 | 1,426 | 1,433 | 1,403 | 1,410 | 402,900 |
| 2021/09/07 | 1,404 | 1,428 | 1,395 | 1,426 | 453,700 |
| 2021/09/06 | 1,390 | 1,398 | 1,381 | 1,388 | 358,100 |
| 2021/09/03 | 1,370 | 1,399 | 1,360 | 1,388 | 540,800 |
| 2021/09/02 | 1,354 | 1,370 | 1,348 | 1,370 | 340,400 |
| 2021/09/01 | 1,361 | 1,369 | 1,354 | 1,363 | 349,000 |
| 2021/08/31 | 1,354 | 1,367 | 1,353 | 1,357 | 309,200 |
| 2021/08/30 | 1,375 | 1,389 | 1,373 | 1,377 | 218,600 |
| 2021/08/27 | 1,389 | 1,394 | 1,370 | 1,375 | 183,000 |
| 2021/08/26 | 1,403 | 1,407 | 1,389 | 1,391 | 171,200 |
| 2021/08/25 | 1,400 | 1,412 | 1,393 | 1,398 | 279,900 |
| 2021/08/24 | 1,386 | 1,413 | 1,384 | 1,407 | 266,200 |
| 2021/08/23 | 1,375 | 1,391 | 1,370 | 1,380 | 309,100 |
| 2021/08/20 | 1,367 | 1,382 | 1,367 | 1,372 | 306,900 |
| 2021/08/19 | 1,371 | 1,384 | 1,362 | 1,362 | 383,800 |
| 2021/08/18 | 1,354 | 1,379 | 1,352 | 1,373 | 255,600 |
| 2021/08/17 | 1,358 | 1,367 | 1,350 | 1,350 | 310,000 |
| 2021/08/16 | 1,377 | 1,385 | 1,356 | 1,358 | 364,600 |
| 2021/08/13 | 1,394 | 1,400 | 1,388 | 1,394 | 217,700 |
| 2021/08/12 | 1,408 | 1,420 | 1,394 | 1,395 | 335,600 |
| 2021/08/11 | 1,423 | 1,444 | 1,393 | 1,394 | 798,400 |
| 2021/08/10 | 1,403 | 1,432 | 1,389 | 1,394 | 416,100 |
| 2021/08/06 | 1,389 | 1,403 | 1,384 | 1,394 | 264,200 |
| 2021/08/05 | 1,385 | 1,404 | 1,378 | 1,378 | 359,900 |
| 2021/08/04 | 1,415 | 1,420 | 1,391 | 1,395 | 296,600 |
| 2021/08/03 | 1,414 | 1,432 | 1,407 | 1,412 | 179,500 |
| 2021/08/02 | 1,413 | 1,438 | 1,412 | 1,432 | 241,800 |
| 2021/07/30 | 1,420 | 1,427 | 1,382 | 1,389 | 727,200 |
| 2021/07/29 | 1,434 | 1,435 | 1,408 | 1,413 | 244,100 |
| 2021/07/28 | 1,420 | 1,423 | 1,410 | 1,423 | 250,000 |
| 2021/07/27 | 1,429 | 1,436 | 1,417 | 1,429 | 296,800 |
| 2021/07/26 | 1,415 | 1,422 | 1,409 | 1,416 | 198,100 |
| 2021/07/21 | 1,392 | 1,406 | 1,389 | 1,398 | 270,500 |
| 2021/07/20 | 1,375 | 1,380 | 1,368 | 1,370 | 293,100 |
| 2021/07/19 | 1,387 | 1,395 | 1,369 | 1,378 | 315,600 |
| 2021/07/16 | 1,416 | 1,417 | 1,392 | 1,392 | 316,300 |
| 2021/07/15 | 1,432 | 1,441 | 1,413 | 1,416 | 348,700 |
| 2021/07/14 | 1,414 | 1,439 | 1,414 | 1,428 | 263,100 |
| 2021/07/13 | 1,411 | 1,420 | 1,407 | 1,420 | 273,000 |
| 2021/07/12 | 1,383 | 1,411 | 1,380 | 1,402 | 330,400 |
| 2021/07/09 | 1,353 | 1,368 | 1,340 | 1,365 | 600,000 |
| 2021/07/08 | 1,382 | 1,384 | 1,364 | 1,368 | 407,800 |
| 2021/07/07 | 1,388 | 1,390 | 1,372 | 1,377 | 268,600 |
| 2021/07/06 | 1,425 | 1,425 | 1,396 | 1,396 | 234,500 |
| 2021/07/05 | 1,418 | 1,426 | 1,412 | 1,416 | 136,200 |
| 2021/07/02 | 1,415 | 1,426 | 1,411 | 1,421 | 285,500 |
| 2021/07/01 | 1,429 | 1,435 | 1,411 | 1,412 | 258,900 |
| 2021/06/30 | 1,449 | 1,459 | 1,424 | 1,424 | 318,800 |
| 2021/06/29 | 1,439 | 1,446 | 1,421 | 1,430 | 273,400 |
| 2021/06/28 | 1,457 | 1,462 | 1,447 | 1,455 | 207,600 |
| 2021/06/25 | 1,452 | 1,458 | 1,442 | 1,456 | 367,400 |
| 2021/06/24 | 1,435 | 1,437 | 1,422 | 1,425 | 432,600 |
| 2021/06/23 | 1,464 | 1,465 | 1,444 | 1,446 | 437,200 |
| 2021/06/22 | 1,453 | 1,470 | 1,444 | 1,465 | 404,000 |
| 2021/06/21 | 1,415 | 1,423 | 1,396 | 1,412 | 391,300 |
| 2021/06/18 | 1,444 | 1,449 | 1,420 | 1,425 | 796,700 |
| 2021/06/17 | 1,441 | 1,450 | 1,435 | 1,439 | 361,100 |
| 2021/06/16 | 1,446 | 1,450 | 1,437 | 1,445 | 367,200 |
| 2021/06/15 | 1,453 | 1,461 | 1,447 | 1,459 | 418,900 |
| 2021/06/14 | 1,509 | 1,514 | 1,450 | 1,455 | 421,900 |
| 2021/06/11 | 1,485 | 1,508 | 1,479 | 1,487 | 342,000 |
| 2021/06/10 | 1,494 | 1,497 | 1,483 | 1,488 | 311,000 |
| 2021/06/09 | 1,517 | 1,520 | 1,501 | 1,501 | 187,900 |
| 2021/06/08 | 1,501 | 1,519 | 1,501 | 1,512 | 205,600 |
| 2021/06/07 | 1,531 | 1,533 | 1,512 | 1,518 | 259,600 |
| 2021/06/04 | 1,524 | 1,528 | 1,510 | 1,517 | 196,200 |
| 2021/06/03 | 1,506 | 1,529 | 1,504 | 1,516 | 503,700 |
| 2021/06/02 | 1,516 | 1,533 | 1,479 | 1,531 | 849,200 |
| 2021/06/01 | 1,554 | 1,554 | 1,502 | 1,515 | 530,000 |
| 2021/05/31 | 1,558 | 1,572 | 1,539 | 1,540 | 323,800 |
| 2021/05/28 | 1,541 | 1,567 | 1,537 | 1,559 | 317,100 |
| 2021/05/27 | 1,541 | 1,547 | 1,517 | 1,517 | 830,600 |
| 2021/05/26 | 1,539 | 1,553 | 1,531 | 1,542 | 314,100 |
| 2021/05/25 | 1,564 | 1,571 | 1,547 | 1,559 | 357,500 |
| 2021/05/24 | 1,548 | 1,580 | 1,543 | 1,562 | 328,100 |
| 2021/05/21 | 1,547 | 1,548 | 1,530 | 1,545 | 383,300 |
| 2021/05/20 | 1,536 | 1,564 | 1,532 | 1,550 | 300,200 |
| 2021/05/19 | 1,532 | 1,546 | 1,526 | 1,534 | 312,500 |
| 2021/05/18 | 1,563 | 1,565 | 1,547 | 1,552 | 325,200 |
| 2021/05/17 | 1,556 | 1,579 | 1,547 | 1,551 | 358,100 |
| 2021/05/14 | 1,535 | 1,570 | 1,529 | 1,550 | 523,400 |
| 2021/05/13 | 1,489 | 1,522 | 1,488 | 1,503 | 405,900 |
| 2021/05/12 | 1,518 | 1,524 | 1,489 | 1,490 | 498,500 |
| 2021/05/11 | 1,556 | 1,571 | 1,520 | 1,526 | 456,600 |
| 2021/05/10 | 1,542 | 1,573 | 1,542 | 1,567 | 334,300 |
| 2021/05/07 | 1,507 | 1,548 | 1,502 | 1,536 | 434,200 |
| 2021/05/06 | 1,497 | 1,527 | 1,491 | 1,513 | 408,400 |
| 2021/04/30 | 1,500 | 1,514 | 1,499 | 1,502 | 298,600 |
| 2021/04/28 | 1,499 | 1,521 | 1,494 | 1,501 | 262,600 |
| 2021/04/27 | 1,502 | 1,521 | 1,496 | 1,504 | 264,400 |
| 2021/04/26 | 1,520 | 1,522 | 1,501 | 1,512 | 323,100 |
| 2021/04/23 | 1,503 | 1,528 | 1,500 | 1,522 | 315,400 |
| 2021/04/22 | 1,509 | 1,514 | 1,494 | 1,505 | 494,500 |
| 2021/04/21 | 1,513 | 1,522 | 1,497 | 1,502 | 430,900 |
| 2021/04/20 | 1,561 | 1,570 | 1,528 | 1,533 | 405,500 |
| 2021/04/19 | 1,584 | 1,599 | 1,576 | 1,582 | 257,900 |
| 2021/04/16 | 1,564 | 1,583 | 1,552 | 1,574 | 177,200 |
| 2021/04/15 | 1,555 | 1,566 | 1,549 | 1,558 | 216,100 |
| 2021/04/14 | 1,581 | 1,581 | 1,539 | 1,548 | 416,600 |
| 2021/04/13 | 1,540 | 1,559 | 1,537 | 1,541 | 260,200 |
| 2021/04/12 | 1,541 | 1,554 | 1,530 | 1,535 | 226,200 |
| 2021/04/09 | 1,527 | 1,552 | 1,522 | 1,530 | 260,000 |
| 2021/04/08 | 1,554 | 1,554 | 1,517 | 1,523 | 239,100 |
| 2021/04/07 | 1,537 | 1,565 | 1,531 | 1,559 | 377,700 |
| 2021/04/06 | 1,552 | 1,561 | 1,525 | 1,537 | 299,900 |
| 2021/04/05 | 1,564 | 1,566 | 1,546 | 1,554 | 185,400 |
| 2021/04/02 | 1,561 | 1,564 | 1,527 | 1,544 | 181,300 |
| 2021/04/01 | 1,582 | 1,582 | 1,539 | 1,550 | 308,000 |
| 2021/03/31 | 1,550 | 1,575 | 1,540 | 1,542 | 357,500 |
| 2021/03/30 | 1,599 | 1,599 | 1,573 | 1,581 | 402,400 |
| 2021/03/29 | 1,599 | 1,606 | 1,577 | 1,598 | 520,000 |
| 2021/03/26 | 1,579 | 1,593 | 1,572 | 1,583 | 487,700 |
| 2021/03/25 | 1,554 | 1,568 | 1,544 | 1,559 | 373,100 |
| 2021/03/24 | 1,547 | 1,554 | 1,528 | 1,539 | 338,500 |
| 2021/03/23 | 1,592 | 1,594 | 1,549 | 1,553 | 374,100 |
| 2021/03/22 | 1,575 | 1,599 | 1,569 | 1,591 | 423,000 |
| 2021/03/19 | 1,597 | 1,597 | 1,573 | 1,580 | 734,500 |
| 2021/03/18 | 1,592 | 1,603 | 1,566 | 1,587 | 558,800 |
| 2021/03/17 | 1,573 | 1,588 | 1,551 | 1,588 | 740,600 |
| 2021/03/16 | 1,601 | 1,622 | 1,584 | 1,586 | 1,115,000 |
| 2021/03/15 | 1,648 | 1,685 | 1,643 | 1,681 | 648,600 |
| 2021/03/12 | 1,623 | 1,625 | 1,590 | 1,624 | 439,600 |
| 2021/03/11 | 1,631 | 1,657 | 1,623 | 1,625 | 449,800 |
| 2021/03/10 | 1,613 | 1,632 | 1,599 | 1,607 | 484,500 |
| 2021/03/09 | 1,589 | 1,614 | 1,577 | 1,613 | 486,900 |
| 2021/03/08 | 1,596 | 1,596 | 1,547 | 1,554 | 355,900 |
| 2021/03/05 | 1,524 | 1,562 | 1,510 | 1,561 | 394,200 |
| 2021/03/04 | 1,500 | 1,525 | 1,495 | 1,525 | 308,000 |
| 2021/03/03 | 1,511 | 1,520 | 1,495 | 1,514 | 333,000 |
| 2021/03/02 | 1,518 | 1,523 | 1,487 | 1,502 | 428,300 |
| 2021/03/01 | 1,491 | 1,519 | 1,485 | 1,519 | 394,400 |
| 2021/02/26 | 1,548 | 1,559 | 1,490 | 1,490 | 651,800 |
| 2021/02/25 | 1,526 | 1,533 | 1,513 | 1,523 | 373,700 |
| 2021/02/24 | 1,540 | 1,546 | 1,477 | 1,484 | 677,300 |
| 2021/02/22 | 1,568 | 1,575 | 1,526 | 1,534 | 339,200 |
| 2021/02/19 | 1,553 | 1,572 | 1,530 | 1,540 | 415,600 |
| 2021/02/18 | 1,566 | 1,583 | 1,554 | 1,559 | 427,600 |
| 2021/02/17 | 1,585 | 1,587 | 1,554 | 1,569 | 346,400 |
| 2021/02/16 | 1,605 | 1,626 | 1,576 | 1,586 | 433,300 |
| 2021/02/15 | 1,567 | 1,610 | 1,563 | 1,598 | 527,100 |
| 2021/02/12 | 1,518 | 1,573 | 1,512 | 1,544 | 642,600 |
| 2021/02/10 | 1,565 | 1,576 | 1,539 | 1,558 | 573,400 |
| 2021/02/09 | 1,568 | 1,597 | 1,551 | 1,564 | 848,600 |
| 2021/02/08 | 1,497 | 1,537 | 1,487 | 1,534 | 778,500 |
| 2021/02/05 | 1,448 | 1,475 | 1,442 | 1,471 | 403,400 |
| 2021/02/04 | 1,436 | 1,445 | 1,430 | 1,436 | 241,400 |
| 2021/02/03 | 1,430 | 1,452 | 1,428 | 1,440 | 284,900 |
| 2021/02/02 | 1,406 | 1,449 | 1,402 | 1,417 | 328,800 |
| 2021/02/01 | 1,358 | 1,421 | 1,358 | 1,414 | 612,500 |
| 2021/01/29 | 1,369 | 1,400 | 1,349 | 1,352 | 645,200 |
| 2021/01/28 | 1,351 | 1,383 | 1,351 | 1,376 | 501,200 |
| 2021/01/27 | 1,390 | 1,413 | 1,382 | 1,384 | 404,000 |
| 2021/01/26 | 1,378 | 1,386 | 1,368 | 1,375 | 343,300 |
| 2021/01/25 | 1,393 | 1,400 | 1,379 | 1,390 | 361,000 |
| 2021/01/22 | 1,375 | 1,390 | 1,374 | 1,389 | 430,900 |
| 2021/01/21 | 1,410 | 1,430 | 1,395 | 1,401 | 421,400 |
| 2021/01/20 | 1,412 | 1,423 | 1,400 | 1,407 | 480,300 |
| 2021/01/19 | 1,438 | 1,448 | 1,426 | 1,427 | 245,100 |
| 2021/01/18 | 1,466 | 1,466 | 1,442 | 1,445 | 300,800 |
| 2021/01/15 | 1,527 | 1,527 | 1,478 | 1,479 | 453,600 |
| 2021/01/14 | 1,505 | 1,542 | 1,496 | 1,541 | 471,800 |
| 2021/01/13 | 1,491 | 1,506 | 1,485 | 1,501 | 582,500 |
| 2021/01/12 | 1,476 | 1,506 | 1,467 | 1,501 | 347,600 |
| 2021/01/08 | 1,467 | 1,491 | 1,456 | 1,490 | 476,300 |
| 2021/01/07 | 1,482 | 1,492 | 1,470 | 1,474 | 439,800 |
| 2021/01/06 | 1,435 | 1,459 | 1,428 | 1,452 | 302,500 |
| 2021/01/05 | 1,440 | 1,447 | 1,429 | 1,431 | 362,000 |
| 2021/01/04 | 1,460 | 1,464 | 1,426 | 1,451 | 244,000 |