9076 セイノーホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	1,568	1,594	1,568	1,587	426,100	1,587
2023-06-01	1,576	1,588	1,569	1,573	384,100	1,573
2023-05-31	1,588	1,592	1,579	1,582	526,500	1,582
2023-05-30	1,594	1,603	1,583	1,595	412,800	1,595
2023-05-29	1,580	1,606	1,580	1,604	412,400	1,604
2023-05-26	1,577	1,580	1,564	1,567	358,200	1,567
2023-05-25	1,585	1,591	1,571	1,574	361,500	1,574
2023-05-24	1,625	1,628	1,597	1,601	389,700	1,601
2023-05-23	1,639	1,645	1,628	1,633	541,600	1,633
2023-05-22	1,609	1,647	1,603	1,641	661,100	1,641
2023-05-19	1,594	1,613	1,592	1,606	456,200	1,606
2023-05-18	1,600	1,607	1,574	1,589	768,900	1,589
2023-05-17	1,580	1,600	1,570	1,595	744,800	1,595
2023-05-16	1,536	1,580	1,535	1,574	693,100	1,574
2023-05-15	1,514	1,524	1,495	1,514	411,200	1,514
2023-05-12	1,519	1,526	1,507	1,514	533,600	1,514
2023-05-11	1,516	1,519	1,502	1,513	204,500	1,513
2023-05-10	1,517	1,520	1,505	1,516	316,100	1,516
2023-05-09	1,496	1,509	1,495	1,508	403,100	1,508
2023-05-08	1,484	1,513	1,483	1,498	349,100	1,498
2023-05-02	1,500	1,501	1,487	1,488	272,000	1,488
2023-05-01	1,517	1,519	1,494	1,500	406,500	1,500
2023-04-28	1,505	1,512	1,492	1,506	462,400	1,506
2023-04-27	1,481	1,487	1,474	1,486	360,800	1,486
2023-04-26	1,482	1,487	1,475	1,483	349,700	1,483
2023-04-25	1,497	1,509	1,492	1,495	340,800	1,495
2023-04-24	1,490	1,492	1,480	1,485	236,500	1,485
2023-04-21	1,478	1,496	1,463	1,488	366,000	1,488
2023-04-20	1,475	1,485	1,466	1,478	307,000	1,478
2023-04-19	1,455	1,463	1,450	1,462	269,200	1,462
2023-04-18	1,454	1,461	1,446	1,455	320,800	1,455
2023-04-17	1,445	1,454	1,435	1,440	255,500	1,440
2023-04-14	1,440	1,450	1,431	1,446	402,300	1,446
2023-04-13	1,422	1,428	1,415	1,425	314,400	1,425
2023-04-12	1,407	1,425	1,405	1,416	284,700	1,416
2023-04-11	1,407	1,414	1,395	1,398	263,100	1,398
2023-04-10	1,407	1,419	1,392	1,396	197,700	1,396
2023-04-07	1,393	1,403	1,387	1,395	309,400	1,395
2023-04-06	1,406	1,407	1,389	1,393	454,100	1,393
2023-04-05	1,458	1,464	1,421	1,422	381,100	1,422
2023-04-04	1,463	1,478	1,453	1,478	357,100	1,478
2023-04-03	1,463	1,466	1,439	1,465	435,500	1,465
2023-03-31	1,450	1,479	1,449	1,460	464,000	1,460
2023-03-30	1,430	1,440	1,416	1,434	338,100	1,434
2023-03-29	1,423	1,443	1,412	1,438	403,800	1,438
2023-03-28	1,427	1,429	1,400	1,417	375,000	1,417
2023-03-27	1,427	1,431	1,417	1,424	207,700	1,424
2023-03-24	1,409	1,428	1,403	1,425	338,300	1,425
2023-03-23	1,402	1,418	1,395	1,414	278,100	1,414
2023-03-22	1,429	1,434	1,414	1,422	435,300	1,422
2023-03-20	1,438	1,448	1,416	1,419	513,300	1,419
2023-03-17	1,417	1,448	1,417	1,442	428,600	1,442
2023-03-16	1,405	1,422	1,402	1,419	293,500	1,419
2023-03-15	1,438	1,444	1,424	1,431	277,700	1,431
2023-03-14	1,402	1,435	1,397	1,425	479,300	1,425
2023-03-13	1,451	1,453	1,425	1,432	235,200	1,432
2023-03-10	1,462	1,467	1,454	1,455	378,800	1,455
2023-03-09	1,436	1,469	1,436	1,467	446,500	1,467
2023-03-08	1,441	1,443	1,416	1,432	390,400	1,432
2023-03-07	1,439	1,455	1,437	1,449	305,300	1,449
2023-03-06	1,439	1,445	1,431	1,437	261,700	1,437
2023-03-03	1,424	1,442	1,422	1,433	248,500	1,433
2023-03-02	1,409	1,426	1,405	1,421	250,500	1,421
2023-03-01	1,392	1,411	1,392	1,411	364,700	1,411
2023-02-28	1,422	1,422	1,397	1,405	363,600	1,405
2023-02-27	1,435	1,441	1,418	1,423	232,800	1,423
2023-02-24	1,420	1,435	1,415	1,433	364,000	1,433
2023-02-22	1,400	1,406	1,381	1,394	309,800	1,394
2023-02-21	1,379	1,408	1,370	1,404	336,100	1,404
2023-02-20	1,390	1,400	1,379	1,384	361,700	1,384
2023-02-17	1,387	1,401	1,365	1,372	597,200	1,372
2023-02-16	1,414	1,422	1,384	1,387	517,900	1,387
2023-02-15	1,421	1,445	1,416	1,420	591,300	1,420
2023-02-14	1,407	1,421	1,389	1,415	497,600	1,415
2023-02-13	1,357	1,405	1,356	1,394	756,900	1,394
2023-02-10	1,336	1,354	1,328	1,346	464,800	1,346
2023-02-09	1,339	1,357	1,335	1,339	508,700	1,339
2023-02-08	1,327	1,342	1,322	1,331	568,500	1,331
2023-02-07	1,300	1,320	1,280	1,315	742,900	1,315
2023-02-06	1,265	1,267	1,246	1,256	222,200	1,256
2023-02-03	1,251	1,260	1,250	1,254	224,100	1,254
2023-02-02	1,275	1,279	1,249	1,262	306,900	1,262
2023-02-01	1,301	1,309	1,278	1,282	279,400	1,282
2023-01-31	1,244	1,304	1,244	1,294	738,600	1,294
2023-01-30	1,188	1,247	1,188	1,239	614,300	1,239
2023-01-27	1,188	1,188	1,178	1,180	154,200	1,180
2023-01-26	1,192	1,195	1,186	1,188	125,600	1,188
2023-01-25	1,181	1,193	1,181	1,188	145,800	1,188
2023-01-24	1,177	1,185	1,173	1,182	154,400	1,182
2023-01-23	1,167	1,175	1,159	1,170	201,100	1,170
2023-01-20	1,168	1,168	1,162	1,164	155,500	1,164
2023-01-19	1,175	1,177	1,165	1,168	159,000	1,168
2023-01-18	1,161	1,179	1,156	1,169	157,700	1,169
2023-01-17	1,144	1,157	1,143	1,153	166,600	1,153
2023-01-16	1,137	1,149	1,136	1,144	169,900	1,144
2023-01-13	1,147	1,157	1,146	1,146	198,100	1,146
2023-01-12	1,147	1,156	1,144	1,148	184,000	1,148
2023-01-11	1,151	1,158	1,150	1,150	231,400	1,150
2023-01-10	1,145	1,158	1,141	1,144	186,800	1,144
2023-01-06	1,143	1,149	1,137	1,145	279,400	1,145
2023-01-05	1,162	1,162	1,149	1,154	259,900	1,154
2023-01-04	1,172	1,183	1,167	1,167	269,300	1,167

分割・併合履歴：なし