9076 セイノーホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	551	553	545	546	329,000	546
2012-12-27	557	566	552	557	570,000	557
2012-12-26	541	555	540	554	518,000	554
2012-12-25	536	546	533	534	281,000	534
2012-12-21	542	544	532	535	420,000	535
2012-12-20	541	555	537	544	1,073,000	544
2012-12-19	524	543	524	539	1,296,000	539
2012-12-18	512	523	511	517	606,000	517
2012-12-17	506	512	502	508	579,000	508
2012-12-14	501	509	501	502	613,000	502
2012-12-13	513	513	503	504	483,000	504
2012-12-12	514	517	505	506	432,000	506
2012-12-11	515	518	509	512	436,000	512
2012-12-10	520	520	508	509	368,000	509
2012-12-07	513	517	511	511	331,000	511
2012-12-06	502	517	502	512	710,000	512
2012-12-05	501	505	494	494	605,000	494
2012-12-04	488	506	485	504	702,000	504
2012-12-03	497	498	487	489	474,000	489
2012-11-30	501	506	498	499	550,000	499
2012-11-29	498	504	494	500	359,000	500
2012-11-28	503	503	493	495	320,000	495
2012-11-27	499	503	493	502	659,000	502
2012-11-26	506	509	496	496	439,000	496
2012-11-22	501	505	498	505	455,000	505
2012-11-21	485	495	483	491	567,000	491
2012-11-20	486	486	477	481	782,000	481
2012-11-19	477	491	477	480	338,000	480
2012-11-16	471	477	469	477	520,000	477
2012-11-15	461	467	457	467	459,000	467
2012-11-14	457	459	451	456	598,000	456
2012-11-13	439	456	439	456	620,000	456
2012-11-12	444	445	440	440	225,000	440
2012-11-09	448	449	444	444	150,000	444
2012-11-08	454	454	446	451	426,000	451
2012-11-07	463	463	456	456	272,000	456
2012-11-06	458	462	453	459	314,000	459
2012-11-05	462	468	455	456	184,000	456
2012-11-02	463	471	460	462	264,000	462
2012-11-01	461	464	459	461	179,000	461
2012-10-31	459	464	455	460	367,000	460
2012-10-30	464	467	459	459	377,000	459
2012-10-29	467	467	461	465	425,000	465
2012-10-26	474	476	466	467	217,000	467
2012-10-25	470	473	467	473	223,000	473
2012-10-24	472	475	468	470	281,000	470
2012-10-23	484	486	476	477	286,000	477
2012-10-22	482	487	479	482	364,000	482
2012-10-19	475	483	474	482	345,000	482
2012-10-18	474	480	474	479	275,000	479
2012-10-17	468	475	468	473	267,000	473
2012-10-16	464	468	461	467	271,000	467
2012-10-15	459	467	455	464	238,000	464
2012-10-12	460	463	459	461	198,000	461
2012-10-11	461	468	459	459	292,000	459
2012-10-10	464	468	460	464	395,000	464
2012-10-09	472	480	469	470	282,000	470
2012-10-05	477	480	474	478	275,000	478
2012-10-04	480	486	474	477	397,000	477
2012-10-03	482	483	476	476	337,000	476
2012-10-02	491	494	483	484	356,000	484
2012-10-01	492	493	487	490	310,000	490
2012-09-28	503	505	490	495	510,000	495
2012-09-27	492	501	492	498	401,000	498
2012-09-26	490	501	489	496	416,000	496
2012-09-25	499	502	487	490	812,000	490
2012-09-24	493	498	490	498	397,000	498
2012-09-21	492	496	489	493	547,000	493
2012-09-20	499	500	491	492	386,000	492
2012-09-19	500	501	493	498	298,000	498
2012-09-18	498	498	493	496	362,000	496
2012-09-14	499	499	494	494	312,000	494
2012-09-13	495	499	495	497	163,000	497
2012-09-12	489	494	488	493	314,000	493
2012-09-11	482	489	482	489	222,000	489
2012-09-10	487	487	482	486	252,000	486
2012-09-07	491	493	484	485	204,000	485
2012-09-06	487	494	480	483	431,000	483
2012-09-05	489	492	485	485	547,000	485
2012-09-04	495	496	487	492	385,000	492
2012-09-03	492	497	488	492	506,000	492
2012-08-31	489	495	488	489	537,000	489
2012-08-30	494	496	487	490	628,000	490
2012-08-29	496	496	489	494	453,000	494
2012-08-28	505	506	495	496	360,000	496
2012-08-27	514	519	506	507	268,000	507
2012-08-24	502	508	497	505	212,000	505
2012-08-23	505	509	503	508	205,000	508
2012-08-22	509	509	502	505	196,000	505
2012-08-21	511	513	508	509	129,000	509
2012-08-20	514	515	507	510	337,000	510
2012-08-17	518	519	514	516	171,000	516
2012-08-16	511	515	510	515	226,000	515
2012-08-15	515	520	509	514	249,000	514
2012-08-14	514	519	510	514	470,000	514
2012-08-13	512	526	509	512	248,000	512
2012-08-10	507	515	505	511	315,000	511
2012-08-09	501	510	501	510	305,000	510
2012-08-08	507	516	501	505	535,000	505
2012-08-07	508	509	501	504	389,000	504
2012-08-06	514	517	507	508	182,000	508
2012-08-03	513	515	510	510	236,000	510
2012-08-02	526	531	514	521	419,000	521
2012-08-01	526	530	522	528	159,000	528
2012-07-31	537	540	530	531	259,000	531
2012-07-30	538	543	534	543	282,000	543
2012-07-27	526	533	526	533	319,000	533
2012-07-26	525	525	515	518	135,000	518
2012-07-25	518	527	511	519	269,000	519
2012-07-24	529	532	522	524	353,000	524
2012-07-23	525	536	519	529	354,000	529
2012-07-20	547	549	530	532	511,000	532
2012-07-19	539	544	536	537	254,000	537
2012-07-18	535	542	533	534	355,000	534
2012-07-17	530	535	529	531	228,000	531
2012-07-13	526	533	524	531	328,000	531
2012-07-12	530	534	526	526	265,000	526
2012-07-11	532	532	526	529	166,000	529
2012-07-10	538	542	532	532	201,000	532
2012-07-09	538	538	534	535	164,000	535
2012-07-06	539	545	537	541	257,000	541
2012-07-05	538	542	533	537	137,000	537
2012-07-04	543	548	541	541	286,000	541
2012-07-03	536	542	535	538	222,000	538
2012-07-02	538	540	529	531	247,000	531
2012-06-29	522	536	521	532	471,000	532
2012-06-28	517	526	517	522	519,000	522
2012-06-27	514	518	511	517	330,000	517
2012-06-26	514	519	511	511	580,000	511
2012-06-25	522	524	517	518	225,000	518
2012-06-22	521	528	520	520	303,000	520
2012-06-21	525	530	520	524	277,000	524
2012-06-20	524	526	518	524	385,000	524
2012-06-19	512	522	512	515	238,000	515
2012-06-18	516	519	508	515	252,000	515
2012-06-15	514	514	506	506	471,000	506
2012-06-14	514	526	511	515	214,000	515
2012-06-13	525	528	516	518	298,000	518
2012-06-12	515	524	506	523	425,000	523
2012-06-11	527	530	522	524	340,000	524
2012-06-08	522	524	513	517	500,000	517
2012-06-07	520	521	512	521	371,000	521
2012-06-06	509	520	506	519	645,000	519
2012-06-05	497	509	494	508	419,000	508
2012-06-04	492	502	491	497	254,000	497
2012-06-01	505	509	499	501	267,000	501
2012-05-31	502	513	502	511	293,000	511
2012-05-30	509	515	505	511	552,000	511
2012-05-29	507	512	501	511	483,000	511
2012-05-28	514	516	505	507	559,000	507
2012-05-25	514	517	506	513	348,000	513
2012-05-24	510	516	507	513	359,000	513
2012-05-23	515	515	506	511	363,000	511
2012-05-22	523	527	512	515	354,000	515
2012-05-21	515	520	512	516	234,000	516
2012-05-18	510	519	507	515	461,000	515
2012-05-17	516	519	509	517	313,000	517
2012-05-16	519	521	511	516	328,000	516
2012-05-15	512	520	504	515	407,000	515
2012-05-14	526	531	521	522	172,000	522
2012-05-11	536	536	525	526	282,000	526
2012-05-10	534	543	533	536	209,000	536
2012-05-09	538	539	531	535	234,000	535
2012-05-08	543	545	537	540	249,000	540
2012-05-07	534	543	534	543	213,000	543
2012-05-02	554	560	549	554	283,000	554
2012-05-01	556	559	550	550	283,000	550
2012-04-27	563	566	555	555	306,000	555
2012-04-26	569	574	562	564	482,000	564
2012-04-25	573	573	559	563	339,000	563
2012-04-24	559	567	559	566	135,000	566
2012-04-23	568	571	561	564	284,000	564
2012-04-20	570	571	561	565	399,000	565
2012-04-19	571	574	568	569	260,000	569
2012-04-18	575	581	572	581	376,000	581
2012-04-17	565	574	563	574	358,000	574
2012-04-16	563	571	561	569	322,000	569
2012-04-13	568	572	563	566	359,000	566
2012-04-12	561	571	557	564	404,000	564
2012-04-11	555	561	552	558	310,000	558
2012-04-10	567	567	559	563	346,000	563
2012-04-09	563	575	559	567	297,000	567
2012-04-06	575	576	565	568	300,000	568
2012-04-05	572	579	571	575	446,000	575
2012-04-04	585	587	570	572	312,000	572
2012-04-03	587	591	584	587	388,000	587
2012-04-02	598	599	585	587	618,000	587
2012-03-30	591	601	591	598	623,000	598
2012-03-29	588	590	581	586	289,000	586
2012-03-28	594	594	583	586	415,000	586
2012-03-27	598	604	597	600	467,000	600
2012-03-26	593	598	590	591	391,000	591
2012-03-23	588	595	588	592	170,000	592
2012-03-22	589	596	588	594	365,000	594
2012-03-21	591	593	587	588	296,000	588
2012-03-19	597	601	590	591	259,000	591
2012-03-16	600	600	594	596	324,000	596
2012-03-15	596	601	593	599	432,000	599
2012-03-14	600	601	591	591	494,000	591
2012-03-13	594	602	592	592	370,000	592
2012-03-12	603	604	598	599	629,000	599
2012-03-09	612	612	597	600	1,164,000	600
2012-03-08	603	605	598	600	472,000	600
2012-03-07	601	602	598	601	474,000	601
2012-03-06	604	611	599	601	1,085,000	601
2012-03-05	610	615	600	602	481,000	602
2012-03-02	600	611	598	610	474,000	610
2012-03-01	583	598	578	593	1,082,000	593
2012-02-29	599	605	569	573	930,000	573
2012-02-28	592	598	589	596	346,000	596
2012-02-27	598	598	588	591	404,000	591
2012-02-24	599	600	590	594	293,000	594
2012-02-23	597	599	590	596	398,000	596
2012-02-22	588	601	586	598	440,000	598
2012-02-21	590	590	584	586	288,000	586
2012-02-20	585	592	581	590	337,000	590
2012-02-17	587	587	579	580	334,000	580
2012-02-16	585	588	579	583	252,000	583
2012-02-15	591	608	583	588	556,000	588
2012-02-14	580	587	579	585	324,000	585
2012-02-13	580	586	574	583	356,000	583
2012-02-10	588	596	582	586	185,000	586
2012-02-09	587	593	582	588	282,000	588
2012-02-08	595	597	587	591	386,000	591
2012-02-07	592	595	588	592	256,000	592
2012-02-06	595	603	585	588	373,000	588
2012-02-03	592	594	582	583	259,000	583
2012-02-02	599	610	590	592	433,000	592
2012-02-01	582	593	582	590	267,000	590
2012-01-31	591	594	581	582	311,000	582
2012-01-30	592	594	585	591	226,000	591
2012-01-27	595	596	588	592	299,000	592
2012-01-26	592	598	587	592	160,000	592
2012-01-25	582	599	582	594	375,000	594
2012-01-24	591	591	585	588	178,000	588
2012-01-23	591	592	584	587	189,000	587
2012-01-20	585	592	582	590	225,000	590
2012-01-19	588	592	583	584	169,000	584
2012-01-18	588	597	585	587	288,000	587
2012-01-17	591	607	588	589	237,000	589
2012-01-16	598	598	589	593	162,000	593
2012-01-13	599	617	595	598	303,000	598
2012-01-12	600	600	588	591	229,000	591
2012-01-11	600	602	595	600	220,000	600
2012-01-10	598	607	598	600	207,000	600
2012-01-06	603	603	594	598	242,000	598
2012-01-05	610	610	600	604	384,000	604
2012-01-04	612	618	600	609	488,000	609

分割・併合履歴：なし