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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,164 | 1,180 | 1,164 | 1,172 | 195,000 |
| 2022/12/29 | 1,163 | 1,165 | 1,152 | 1,164 | 203,900 |
| 2022/12/28 | 1,171 | 1,173 | 1,165 | 1,172 | 161,800 |
| 2022/12/27 | 1,179 | 1,183 | 1,172 | 1,172 | 158,700 |
| 2022/12/26 | 1,180 | 1,187 | 1,176 | 1,178 | 143,400 |
| 2022/12/23 | 1,180 | 1,183 | 1,177 | 1,180 | 114,800 |
| 2022/12/22 | 1,177 | 1,189 | 1,171 | 1,186 | 152,900 |
| 2022/12/21 | 1,182 | 1,190 | 1,172 | 1,177 | 338,800 |
| 2022/12/20 | 1,197 | 1,204 | 1,180 | 1,190 | 377,400 |
| 2022/12/19 | 1,193 | 1,203 | 1,192 | 1,196 | 211,200 |
| 2022/12/16 | 1,215 | 1,216 | 1,196 | 1,198 | 373,000 |
| 2022/12/15 | 1,208 | 1,218 | 1,205 | 1,218 | 204,200 |
| 2022/12/14 | 1,210 | 1,222 | 1,209 | 1,213 | 273,500 |
| 2022/12/13 | 1,219 | 1,219 | 1,208 | 1,211 | 228,100 |
| 2022/12/12 | 1,204 | 1,209 | 1,200 | 1,202 | 185,500 |
| 2022/12/09 | 1,204 | 1,218 | 1,203 | 1,209 | 284,000 |
| 2022/12/08 | 1,206 | 1,217 | 1,201 | 1,215 | 388,400 |
| 2022/12/07 | 1,186 | 1,207 | 1,186 | 1,203 | 311,600 |
| 2022/12/06 | 1,164 | 1,191 | 1,162 | 1,188 | 368,600 |
| 2022/12/05 | 1,172 | 1,172 | 1,162 | 1,170 | 387,500 |
| 2022/12/02 | 1,185 | 1,186 | 1,170 | 1,174 | 399,300 |
| 2022/12/01 | 1,204 | 1,206 | 1,194 | 1,196 | 405,400 |
| 2022/11/30 | 1,194 | 1,214 | 1,192 | 1,204 | 558,200 |
| 2022/11/29 | 1,195 | 1,195 | 1,180 | 1,190 | 244,000 |
| 2022/11/28 | 1,215 | 1,220 | 1,198 | 1,201 | 386,400 |
| 2022/11/25 | 1,210 | 1,223 | 1,204 | 1,220 | 235,000 |
| 2022/11/24 | 1,215 | 1,219 | 1,211 | 1,214 | 176,600 |
| 2022/11/22 | 1,184 | 1,212 | 1,184 | 1,206 | 243,200 |
| 2022/11/21 | 1,176 | 1,185 | 1,176 | 1,184 | 136,900 |
| 2022/11/18 | 1,180 | 1,185 | 1,171 | 1,176 | 158,900 |
| 2022/11/17 | 1,178 | 1,190 | 1,176 | 1,178 | 198,900 |
| 2022/11/16 | 1,170 | 1,184 | 1,158 | 1,182 | 207,400 |
| 2022/11/15 | 1,162 | 1,179 | 1,160 | 1,174 | 194,200 |
| 2022/11/14 | 1,159 | 1,176 | 1,153 | 1,169 | 330,700 |
| 2022/11/11 | 1,170 | 1,172 | 1,156 | 1,159 | 327,400 |
| 2022/11/10 | 1,147 | 1,165 | 1,137 | 1,160 | 280,100 |
| 2022/11/09 | 1,145 | 1,152 | 1,141 | 1,152 | 188,600 |
| 2022/11/08 | 1,143 | 1,148 | 1,128 | 1,142 | 195,900 |
| 2022/11/07 | 1,133 | 1,139 | 1,117 | 1,130 | 235,900 |
| 2022/11/04 | 1,146 | 1,151 | 1,126 | 1,128 | 351,100 |
| 2022/11/02 | 1,150 | 1,170 | 1,146 | 1,160 | 322,200 |
| 2022/11/01 | 1,143 | 1,152 | 1,137 | 1,148 | 207,500 |
| 2022/10/31 | 1,134 | 1,148 | 1,130 | 1,144 | 361,500 |
| 2022/10/28 | 1,115 | 1,132 | 1,112 | 1,121 | 1,037,400 |
| 2022/10/27 | 1,138 | 1,141 | 1,118 | 1,119 | 211,100 |
| 2022/10/26 | 1,144 | 1,148 | 1,138 | 1,138 | 249,300 |
| 2022/10/25 | 1,144 | 1,147 | 1,136 | 1,138 | 243,000 |
| 2022/10/24 | 1,161 | 1,163 | 1,133 | 1,138 | 260,400 |
| 2022/10/21 | 1,151 | 1,154 | 1,136 | 1,152 | 279,300 |
| 2022/10/20 | 1,166 | 1,166 | 1,152 | 1,159 | 265,300 |
| 2022/10/19 | 1,172 | 1,176 | 1,167 | 1,175 | 169,200 |
| 2022/10/18 | 1,186 | 1,186 | 1,168 | 1,175 | 217,800 |
| 2022/10/17 | 1,180 | 1,189 | 1,160 | 1,165 | 217,600 |
| 2022/10/14 | 1,185 | 1,198 | 1,165 | 1,191 | 356,300 |
| 2022/10/13 | 1,164 | 1,174 | 1,157 | 1,170 | 491,000 |
| 2022/10/12 | 1,182 | 1,184 | 1,166 | 1,170 | 520,400 |
| 2022/10/11 | 1,189 | 1,197 | 1,182 | 1,189 | 335,100 |
| 2022/10/07 | 1,187 | 1,202 | 1,179 | 1,194 | 413,400 |
| 2022/10/06 | 1,203 | 1,212 | 1,201 | 1,201 | 292,700 |
| 2022/10/05 | 1,205 | 1,211 | 1,194 | 1,194 | 258,900 |
| 2022/10/04 | 1,185 | 1,200 | 1,184 | 1,198 | 377,600 |
| 2022/10/03 | 1,160 | 1,160 | 1,139 | 1,156 | 248,200 |
| 2022/09/30 | 1,163 | 1,173 | 1,154 | 1,160 | 299,100 |
| 2022/09/29 | 1,153 | 1,173 | 1,139 | 1,168 | 302,100 |
| 2022/09/28 | 1,135 | 1,158 | 1,131 | 1,158 | 401,200 |
| 2022/09/27 | 1,154 | 1,159 | 1,144 | 1,145 | 330,300 |
| 2022/09/26 | 1,150 | 1,164 | 1,143 | 1,155 | 347,300 |
| 2022/09/22 | 1,154 | 1,161 | 1,144 | 1,156 | 188,200 |
| 2022/09/21 | 1,153 | 1,168 | 1,149 | 1,163 | 220,500 |
| 2022/09/20 | 1,172 | 1,185 | 1,159 | 1,163 | 340,400 |
| 2022/09/16 | 1,157 | 1,173 | 1,154 | 1,172 | 357,200 |
| 2022/09/15 | 1,143 | 1,164 | 1,138 | 1,153 | 258,300 |
| 2022/09/14 | 1,141 | 1,143 | 1,129 | 1,139 | 283,200 |
| 2022/09/13 | 1,156 | 1,174 | 1,156 | 1,166 | 173,600 |
| 2022/09/12 | 1,159 | 1,164 | 1,150 | 1,154 | 176,600 |
| 2022/09/09 | 1,135 | 1,158 | 1,135 | 1,147 | 391,500 |
| 2022/09/08 | 1,138 | 1,155 | 1,134 | 1,152 | 506,800 |
| 2022/09/07 | 1,108 | 1,133 | 1,106 | 1,128 | 372,800 |
| 2022/09/06 | 1,116 | 1,128 | 1,111 | 1,115 | 285,400 |
| 2022/09/05 | 1,120 | 1,127 | 1,114 | 1,116 | 184,800 |
| 2022/09/02 | 1,111 | 1,128 | 1,104 | 1,127 | 308,000 |
| 2022/09/01 | 1,092 | 1,108 | 1,092 | 1,102 | 277,800 |
| 2022/08/31 | 1,093 | 1,113 | 1,091 | 1,110 | 257,500 |
| 2022/08/30 | 1,116 | 1,116 | 1,105 | 1,110 | 200,200 |
| 2022/08/29 | 1,106 | 1,114 | 1,103 | 1,111 | 203,300 |
| 2022/08/26 | 1,129 | 1,134 | 1,126 | 1,129 | 122,200 |
| 2022/08/25 | 1,123 | 1,135 | 1,122 | 1,127 | 93,300 |
| 2022/08/24 | 1,126 | 1,133 | 1,117 | 1,129 | 209,300 |
| 2022/08/23 | 1,130 | 1,130 | 1,117 | 1,120 | 183,000 |
| 2022/08/22 | 1,117 | 1,142 | 1,115 | 1,138 | 161,200 |
| 2022/08/19 | 1,134 | 1,141 | 1,124 | 1,136 | 179,100 |
| 2022/08/18 | 1,147 | 1,147 | 1,126 | 1,128 | 332,600 |
| 2022/08/17 | 1,161 | 1,169 | 1,157 | 1,161 | 255,100 |
| 2022/08/16 | 1,159 | 1,160 | 1,146 | 1,150 | 245,500 |
| 2022/08/15 | 1,163 | 1,163 | 1,143 | 1,151 | 274,500 |
| 2022/08/12 | 1,149 | 1,178 | 1,139 | 1,176 | 814,400 |
| 2022/08/10 | 1,121 | 1,124 | 1,103 | 1,122 | 469,900 |
| 2022/08/09 | 1,122 | 1,122 | 1,100 | 1,109 | 491,600 |
| 2022/08/08 | 1,121 | 1,124 | 1,109 | 1,123 | 244,100 |
| 2022/08/05 | 1,124 | 1,134 | 1,121 | 1,127 | 358,200 |
| 2022/08/04 | 1,112 | 1,126 | 1,109 | 1,120 | 346,100 |
| 2022/08/03 | 1,114 | 1,116 | 1,093 | 1,099 | 266,900 |
| 2022/08/02 | 1,119 | 1,122 | 1,108 | 1,111 | 214,600 |
| 2022/08/01 | 1,103 | 1,131 | 1,100 | 1,125 | 340,900 |
| 2022/07/29 | 1,111 | 1,111 | 1,093 | 1,100 | 816,600 |
| 2022/07/28 | 1,107 | 1,109 | 1,094 | 1,106 | 335,900 |
| 2022/07/27 | 1,117 | 1,119 | 1,096 | 1,105 | 344,500 |
| 2022/07/26 | 1,131 | 1,135 | 1,117 | 1,120 | 365,300 |
| 2022/07/25 | 1,135 | 1,141 | 1,130 | 1,131 | 242,400 |
| 2022/07/22 | 1,136 | 1,142 | 1,133 | 1,138 | 253,400 |
| 2022/07/21 | 1,120 | 1,138 | 1,118 | 1,135 | 248,200 |
| 2022/07/20 | 1,122 | 1,133 | 1,118 | 1,129 | 336,000 |
| 2022/07/19 | 1,110 | 1,110 | 1,093 | 1,106 | 353,500 |
| 2022/07/15 | 1,105 | 1,113 | 1,097 | 1,100 | 274,900 |
| 2022/07/14 | 1,092 | 1,100 | 1,087 | 1,099 | 251,100 |
| 2022/07/13 | 1,109 | 1,113 | 1,093 | 1,095 | 383,100 |
| 2022/07/12 | 1,112 | 1,115 | 1,088 | 1,095 | 326,800 |
| 2022/07/11 | 1,124 | 1,125 | 1,108 | 1,117 | 374,100 |
| 2022/07/08 | 1,110 | 1,132 | 1,105 | 1,118 | 524,700 |
| 2022/07/07 | 1,127 | 1,131 | 1,110 | 1,115 | 409,600 |
| 2022/07/06 | 1,110 | 1,123 | 1,102 | 1,116 | 379,800 |
| 2022/07/05 | 1,122 | 1,128 | 1,112 | 1,120 | 367,100 |
| 2022/07/04 | 1,121 | 1,135 | 1,113 | 1,126 | 365,500 |
| 2022/07/01 | 1,091 | 1,109 | 1,088 | 1,105 | 637,600 |
| 2022/06/30 | 1,101 | 1,110 | 1,084 | 1,086 | 643,200 |
| 2022/06/29 | 1,096 | 1,120 | 1,079 | 1,106 | 1,174,300 |
| 2022/06/28 | 1,106 | 1,120 | 1,100 | 1,104 | 611,000 |
| 2022/06/27 | 1,112 | 1,116 | 1,093 | 1,106 | 453,000 |
| 2022/06/24 | 1,075 | 1,101 | 1,074 | 1,095 | 481,600 |
| 2022/06/23 | 1,073 | 1,086 | 1,070 | 1,081 | 500,400 |
| 2022/06/22 | 1,077 | 1,091 | 1,071 | 1,079 | 416,600 |
| 2022/06/21 | 1,043 | 1,081 | 1,043 | 1,076 | 632,700 |
| 2022/06/20 | 1,027 | 1,046 | 1,025 | 1,041 | 456,600 |
| 2022/06/17 | 1,022 | 1,034 | 1,019 | 1,030 | 453,600 |
| 2022/06/16 | 1,049 | 1,052 | 1,037 | 1,043 | 300,800 |
| 2022/06/15 | 1,038 | 1,046 | 1,032 | 1,032 | 527,400 |
| 2022/06/14 | 1,030 | 1,044 | 1,030 | 1,036 | 367,200 |
| 2022/06/13 | 1,030 | 1,044 | 1,030 | 1,038 | 342,100 |
| 2022/06/10 | 1,036 | 1,049 | 1,032 | 1,040 | 418,000 |
| 2022/06/09 | 1,045 | 1,066 | 1,043 | 1,052 | 371,400 |
| 2022/06/08 | 1,041 | 1,054 | 1,037 | 1,046 | 321,100 |
| 2022/06/07 | 1,033 | 1,045 | 1,024 | 1,035 | 494,100 |
| 2022/06/06 | 1,008 | 1,025 | 1,005 | 1,020 | 363,900 |
| 2022/06/03 | 1,039 | 1,040 | 1,010 | 1,014 | 370,600 |
| 2022/06/02 | 1,040 | 1,040 | 1,016 | 1,023 | 228,100 |
| 2022/06/01 | 1,028 | 1,048 | 1,027 | 1,046 | 453,000 |
| 2022/05/31 | 1,034 | 1,050 | 1,028 | 1,028 | 557,100 |
| 2022/05/30 | 1,010 | 1,026 | 1,003 | 1,023 | 989,400 |
| 2022/05/27 | 1,018 | 1,020 | 997 | 1,007 | 416,900 |
| 2022/05/26 | 1,000 | 1,014 | 1,000 | 1,005 | 459,800 |
| 2022/05/25 | 1,003 | 1,016 | 1,001 | 1,004 | 409,100 |
| 2022/05/24 | 1,016 | 1,016 | 992 | 993 | 533,100 |
| 2022/05/23 | 1,018 | 1,022 | 1,003 | 1,004 | 385,100 |
| 2022/05/20 | 1,012 | 1,014 | 997 | 1,002 | 426,500 |
| 2022/05/19 | 988 | 1,016 | 987 | 1,011 | 506,000 |
| 2022/05/18 | 1,026 | 1,029 | 1,005 | 1,010 | 401,500 |
| 2022/05/17 | 1,009 | 1,038 | 1,009 | 1,018 | 521,100 |
| 2022/05/16 | 1,005 | 1,033 | 1,001 | 1,020 | 764,300 |
| 2022/05/13 | 1,028 | 1,069 | 1,028 | 1,065 | 472,300 |
| 2022/05/12 | 1,053 | 1,054 | 1,028 | 1,039 | 402,200 |
| 2022/05/11 | 1,072 | 1,091 | 1,060 | 1,064 | 337,900 |
| 2022/05/10 | 1,070 | 1,100 | 1,064 | 1,095 | 467,300 |
| 2022/05/09 | 1,087 | 1,096 | 1,079 | 1,081 | 444,800 |
| 2022/05/06 | 1,087 | 1,102 | 1,082 | 1,095 | 420,700 |
| 2022/05/02 | 1,062 | 1,088 | 1,060 | 1,081 | 380,700 |
| 2022/04/28 | 1,026 | 1,064 | 1,026 | 1,062 | 456,500 |
| 2022/04/27 | 1,029 | 1,033 | 1,010 | 1,018 | 1,253,200 |
| 2022/04/26 | 1,043 | 1,054 | 1,039 | 1,042 | 408,800 |
| 2022/04/25 | 1,015 | 1,029 | 1,006 | 1,025 | 300,800 |
| 2022/04/22 | 1,015 | 1,031 | 1,014 | 1,028 | 292,600 |
| 2022/04/21 | 1,019 | 1,035 | 1,016 | 1,031 | 433,800 |
| 2022/04/20 | 1,015 | 1,021 | 1,002 | 1,015 | 362,500 |
| 2022/04/19 | 1,008 | 1,008 | 991 | 1,003 | 353,800 |
| 2022/04/18 | 1,003 | 1,008 | 976 | 997 | 514,300 |
| 2022/04/15 | 1,020 | 1,026 | 1,002 | 1,006 | 284,900 |
| 2022/04/14 | 1,022 | 1,038 | 1,022 | 1,029 | 325,500 |
| 2022/04/13 | 1,012 | 1,026 | 1,007 | 1,018 | 595,800 |
| 2022/04/12 | 1,019 | 1,026 | 1,001 | 1,005 | 621,400 |
| 2022/04/11 | 1,028 | 1,034 | 1,010 | 1,017 | 468,600 |
| 2022/04/08 | 1,023 | 1,028 | 1,009 | 1,026 | 640,500 |
| 2022/04/07 | 1,021 | 1,027 | 1,003 | 1,021 | 633,000 |
| 2022/04/06 | 1,076 | 1,079 | 1,037 | 1,038 | 882,100 |
| 2022/04/05 | 1,113 | 1,116 | 1,082 | 1,085 | 430,900 |
| 2022/04/04 | 1,101 | 1,111 | 1,098 | 1,106 | 318,100 |
| 2022/04/01 | 1,102 | 1,113 | 1,092 | 1,111 | 600,200 |
| 2022/03/31 | 1,120 | 1,133 | 1,114 | 1,114 | 402,100 |
| 2022/03/30 | 1,160 | 1,162 | 1,127 | 1,142 | 330,900 |
| 2022/03/29 | 1,160 | 1,167 | 1,145 | 1,159 | 516,600 |
| 2022/03/28 | 1,185 | 1,185 | 1,155 | 1,166 | 362,000 |
| 2022/03/25 | 1,193 | 1,195 | 1,174 | 1,181 | 367,600 |
| 2022/03/24 | 1,198 | 1,202 | 1,176 | 1,191 | 278,800 |
| 2022/03/23 | 1,212 | 1,221 | 1,200 | 1,208 | 507,300 |
| 2022/03/22 | 1,201 | 1,216 | 1,196 | 1,199 | 428,900 |
| 2022/03/18 | 1,178 | 1,198 | 1,178 | 1,185 | 686,500 |
| 2022/03/17 | 1,197 | 1,205 | 1,184 | 1,191 | 483,200 |
| 2022/03/16 | 1,162 | 1,184 | 1,157 | 1,172 | 451,900 |
| 2022/03/15 | 1,148 | 1,171 | 1,145 | 1,164 | 416,500 |
| 2022/03/14 | 1,149 | 1,165 | 1,143 | 1,147 | 429,000 |
| 2022/03/11 | 1,118 | 1,142 | 1,118 | 1,138 | 483,400 |
| 2022/03/10 | 1,147 | 1,157 | 1,132 | 1,148 | 730,600 |
| 2022/03/09 | 1,099 | 1,108 | 1,085 | 1,091 | 411,000 |
| 2022/03/08 | 1,093 | 1,107 | 1,087 | 1,093 | 375,700 |
| 2022/03/07 | 1,130 | 1,132 | 1,095 | 1,102 | 367,900 |
| 2022/03/04 | 1,140 | 1,156 | 1,131 | 1,136 | 455,200 |
| 2022/03/03 | 1,173 | 1,173 | 1,152 | 1,156 | 281,500 |
| 2022/03/02 | 1,184 | 1,188 | 1,154 | 1,155 | 384,300 |
| 2022/03/01 | 1,209 | 1,210 | 1,192 | 1,197 | 409,800 |
| 2022/02/28 | 1,199 | 1,207 | 1,181 | 1,202 | 364,900 |
| 2022/02/25 | 1,178 | 1,194 | 1,178 | 1,189 | 270,100 |
| 2022/02/24 | 1,186 | 1,198 | 1,159 | 1,177 | 357,400 |
| 2022/02/22 | 1,195 | 1,198 | 1,184 | 1,198 | 269,000 |
| 2022/02/21 | 1,200 | 1,220 | 1,197 | 1,217 | 235,900 |
| 2022/02/18 | 1,215 | 1,233 | 1,211 | 1,215 | 344,700 |
| 2022/02/17 | 1,223 | 1,226 | 1,206 | 1,216 | 277,800 |
| 2022/02/16 | 1,211 | 1,244 | 1,202 | 1,229 | 490,900 |
| 2022/02/15 | 1,186 | 1,215 | 1,177 | 1,212 | 496,400 |
| 2022/02/14 | 1,178 | 1,204 | 1,171 | 1,186 | 457,000 |
| 2022/02/10 | 1,156 | 1,182 | 1,151 | 1,178 | 434,200 |
| 2022/02/09 | 1,160 | 1,162 | 1,147 | 1,150 | 395,400 |
| 2022/02/08 | 1,153 | 1,168 | 1,152 | 1,164 | 300,300 |
| 2022/02/07 | 1,148 | 1,154 | 1,137 | 1,145 | 247,200 |
| 2022/02/04 | 1,154 | 1,160 | 1,143 | 1,158 | 255,100 |
| 2022/02/03 | 1,143 | 1,151 | 1,136 | 1,145 | 224,200 |
| 2022/02/02 | 1,129 | 1,156 | 1,129 | 1,145 | 293,300 |
| 2022/02/01 | 1,128 | 1,149 | 1,125 | 1,130 | 291,300 |
| 2022/01/31 | 1,125 | 1,138 | 1,113 | 1,135 | 352,300 |
| 2022/01/28 | 1,136 | 1,145 | 1,125 | 1,131 | 341,600 |
| 2022/01/27 | 1,120 | 1,131 | 1,111 | 1,117 | 432,500 |
| 2022/01/26 | 1,122 | 1,137 | 1,116 | 1,117 | 501,400 |
| 2022/01/25 | 1,110 | 1,133 | 1,103 | 1,128 | 741,400 |
| 2022/01/24 | 1,099 | 1,105 | 1,084 | 1,102 | 530,600 |
| 2022/01/21 | 1,096 | 1,109 | 1,092 | 1,100 | 305,700 |
| 2022/01/20 | 1,092 | 1,125 | 1,092 | 1,107 | 336,000 |
| 2022/01/19 | 1,101 | 1,113 | 1,093 | 1,097 | 399,300 |
| 2022/01/18 | 1,145 | 1,145 | 1,118 | 1,119 | 329,100 |
| 2022/01/17 | 1,141 | 1,152 | 1,129 | 1,137 | 265,300 |
| 2022/01/14 | 1,131 | 1,148 | 1,122 | 1,142 | 506,700 |
| 2022/01/13 | 1,151 | 1,151 | 1,129 | 1,129 | 489,100 |
| 2022/01/12 | 1,156 | 1,162 | 1,150 | 1,158 | 355,900 |
| 2022/01/11 | 1,163 | 1,165 | 1,129 | 1,150 | 387,000 |
| 2022/01/07 | 1,150 | 1,159 | 1,141 | 1,155 | 451,100 |
| 2022/01/06 | 1,177 | 1,190 | 1,157 | 1,157 | 243,900 |
| 2022/01/05 | 1,180 | 1,188 | 1,167 | 1,184 | 315,200 |
| 2022/01/04 | 1,168 | 1,171 | 1,159 | 1,168 | 321,400 |