9076 セイノーホールディングス(株) の時系列データ [2022年度]

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

分割・併合履歴：なし