9076 セイノーホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,082 | 1,107 | 1,075 | 1,103 | 647,000 | 1,103 |
| 2013-12-27 | 1,072 | 1,078 | 1,048 | 1,064 | 801,000 | 1,064 |
| 2013-12-26 | 1,071 | 1,078 | 1,056 | 1,058 | 488,000 | 1,058 |
| 2013-12-25 | 1,077 | 1,089 | 1,063 | 1,068 | 570,000 | 1,068 |
| 2013-12-24 | 1,107 | 1,107 | 1,085 | 1,091 | 549,000 | 1,091 |
| 2013-12-20 | 1,088 | 1,102 | 1,087 | 1,102 | 915,000 | 1,102 |
| 2013-12-19 | 1,083 | 1,101 | 1,076 | 1,089 | 1,466,000 | 1,089 |
| 2013-12-18 | 1,063 | 1,074 | 1,050 | 1,059 | 1,082,000 | 1,059 |
| 2013-12-17 | 1,072 | 1,082 | 1,065 | 1,074 | 808,000 | 1,074 |
| 2013-12-16 | 1,079 | 1,084 | 1,058 | 1,060 | 1,053,000 | 1,060 |
| 2013-12-13 | 1,072 | 1,083 | 1,069 | 1,073 | 1,664,000 | 1,073 |
| 2013-12-12 | 1,063 | 1,084 | 1,058 | 1,080 | 921,000 | 1,080 |
| 2013-12-11 | 1,081 | 1,085 | 1,066 | 1,075 | 1,280,000 | 1,075 |
| 2013-12-10 | 1,055 | 1,091 | 1,044 | 1,090 | 2,032,000 | 1,090 |
| 2013-12-09 | 1,096 | 1,096 | 1,065 | 1,085 | 1,374,000 | 1,085 |
| 2013-12-06 | 1,079 | 1,084 | 1,062 | 1,080 | 1,852,000 | 1,080 |
| 2013-12-05 | 1,140 | 1,140 | 1,076 | 1,079 | 2,393,000 | 1,079 |
| 2013-12-04 | 1,148 | 1,169 | 1,147 | 1,167 | 743,000 | 1,167 |
| 2013-12-03 | 1,172 | 1,175 | 1,159 | 1,162 | 841,000 | 1,162 |
| 2013-12-02 | 1,150 | 1,177 | 1,150 | 1,168 | 739,000 | 1,168 |
| 2013-11-29 | 1,177 | 1,183 | 1,166 | 1,171 | 613,000 | 1,171 |
| 2013-11-28 | 1,173 | 1,193 | 1,170 | 1,189 | 527,000 | 1,189 |
| 2013-11-27 | 1,161 | 1,186 | 1,161 | 1,183 | 977,000 | 1,183 |
| 2013-11-26 | 1,160 | 1,165 | 1,148 | 1,157 | 949,000 | 1,157 |
| 2013-11-25 | 1,159 | 1,170 | 1,153 | 1,169 | 490,000 | 1,169 |
| 2013-11-22 | 1,165 | 1,165 | 1,143 | 1,149 | 670,000 | 1,149 |
| 2013-11-21 | 1,144 | 1,171 | 1,132 | 1,163 | 1,291,000 | 1,163 |
| 2013-11-20 | 1,122 | 1,142 | 1,109 | 1,132 | 1,183,000 | 1,132 |
| 2013-11-19 | 1,140 | 1,145 | 1,126 | 1,128 | 1,255,000 | 1,128 |
| 2013-11-18 | 1,115 | 1,147 | 1,114 | 1,136 | 1,095,000 | 1,136 |
| 2013-11-15 | 1,115 | 1,155 | 1,091 | 1,114 | 2,273,000 | 1,114 |
| 2013-11-14 | 1,072 | 1,117 | 1,050 | 1,117 | 2,750,000 | 1,117 |
| 2013-11-13 | 977 | 985 | 958 | 967 | 622,000 | 967 |
| 2013-11-12 | 945 | 974 | 936 | 962 | 494,000 | 962 |
| 2013-11-11 | 964 | 968 | 941 | 949 | 638,000 | 949 |
| 2013-11-08 | 930 | 941 | 927 | 932 | 520,000 | 932 |
| 2013-11-07 | 941 | 943 | 927 | 933 | 511,000 | 933 |
| 2013-11-06 | 954 | 962 | 940 | 942 | 569,000 | 942 |
| 2013-11-05 | 963 | 963 | 947 | 957 | 428,000 | 957 |
| 2013-11-01 | 968 | 976 | 945 | 948 | 439,000 | 948 |
| 2013-10-31 | 982 | 987 | 966 | 967 | 555,000 | 967 |
| 2013-10-30 | 983 | 990 | 967 | 985 | 1,410,000 | 985 |
| 2013-10-29 | 977 | 982 | 963 | 972 | 575,000 | 972 |
| 2013-10-28 | 952 | 978 | 952 | 976 | 403,000 | 976 |
| 2013-10-25 | 977 | 977 | 945 | 946 | 536,000 | 946 |
| 2013-10-24 | 972 | 983 | 955 | 981 | 434,000 | 981 |
| 2013-10-23 | 1,007 | 1,017 | 983 | 984 | 352,000 | 984 |
| 2013-10-22 | 992 | 1,009 | 985 | 1,007 | 453,000 | 1,007 |
| 2013-10-21 | 992 | 1,000 | 989 | 992 | 322,000 | 992 |
| 2013-10-18 | 1,008 | 1,008 | 986 | 992 | 555,000 | 992 |
| 2013-10-17 | 1,016 | 1,022 | 997 | 1,008 | 573,000 | 1,008 |
| 2013-10-16 | 1,011 | 1,033 | 1,007 | 1,009 | 709,000 | 1,009 |
| 2013-10-15 | 1,013 | 1,019 | 1,005 | 1,007 | 563,000 | 1,007 |
| 2013-10-11 | 998 | 1,015 | 989 | 1,010 | 506,000 | 1,010 |
| 2013-10-10 | 979 | 990 | 964 | 989 | 453,000 | 989 |
| 2013-10-09 | 960 | 982 | 955 | 979 | 457,000 | 979 |
| 2013-10-08 | 944 | 967 | 938 | 965 | 638,000 | 965 |
| 2013-10-07 | 958 | 966 | 940 | 946 | 625,000 | 946 |
| 2013-10-04 | 976 | 979 | 961 | 967 | 567,000 | 967 |
| 2013-10-03 | 980 | 994 | 978 | 978 | 521,000 | 978 |
| 2013-10-02 | 1,000 | 1,002 | 977 | 980 | 400,000 | 980 |
| 2013-10-01 | 998 | 1,000 | 989 | 990 | 472,000 | 990 |
| 2013-09-30 | 994 | 1,012 | 985 | 1,000 | 565,000 | 1,000 |
| 2013-09-27 | 1,040 | 1,042 | 1,015 | 1,021 | 540,000 | 1,021 |
| 2013-09-26 | 1,020 | 1,032 | 1,003 | 1,031 | 423,000 | 1,031 |
| 2013-09-25 | 1,009 | 1,022 | 1,004 | 1,011 | 467,000 | 1,011 |
| 2013-09-24 | 1,001 | 1,031 | 1,001 | 1,008 | 545,000 | 1,008 |
| 2013-09-20 | 1,032 | 1,035 | 1,015 | 1,018 | 485,000 | 1,018 |
| 2013-09-19 | 1,034 | 1,044 | 1,018 | 1,028 | 559,000 | 1,028 |
| 2013-09-18 | 1,012 | 1,023 | 1,000 | 1,011 | 355,000 | 1,011 |
| 2013-09-17 | 1,017 | 1,032 | 1,011 | 1,013 | 1,153,000 | 1,013 |
| 2013-09-13 | 1,003 | 1,021 | 984 | 1,006 | 2,502,000 | 1,006 |
| 2013-09-12 | 1,040 | 1,057 | 1,036 | 1,043 | 654,000 | 1,043 |
| 2013-09-11 | 1,069 | 1,088 | 1,041 | 1,045 | 769,000 | 1,045 |
| 2013-09-10 | 1,036 | 1,120 | 1,036 | 1,068 | 1,126,000 | 1,068 |
| 2013-09-09 | 1,038 | 1,050 | 1,034 | 1,038 | 966,000 | 1,038 |
| 2013-09-06 | 1,030 | 1,038 | 1,015 | 1,025 | 877,000 | 1,025 |
| 2013-09-05 | 1,060 | 1,090 | 1,026 | 1,031 | 2,676,000 | 1,031 |
| 2013-09-04 | 957 | 1,012 | 953 | 992 | 1,710,000 | 992 |
| 2013-09-03 | 930 | 963 | 930 | 957 | 1,098,000 | 957 |
| 2013-09-02 | 908 | 924 | 896 | 903 | 519,000 | 903 |
| 2013-08-30 | 890 | 890 | 869 | 878 | 479,000 | 878 |
| 2013-08-29 | 888 | 890 | 875 | 881 | 833,000 | 881 |
| 2013-08-28 | 882 | 883 | 858 | 878 | 1,030,000 | 878 |
| 2013-08-27 | 913 | 915 | 898 | 903 | 411,000 | 903 |
| 2013-08-26 | 910 | 921 | 903 | 912 | 786,000 | 912 |
| 2013-08-23 | 890 | 906 | 882 | 898 | 610,000 | 898 |
| 2013-08-22 | 883 | 889 | 867 | 882 | 477,000 | 882 |
| 2013-08-21 | 871 | 890 | 871 | 880 | 547,000 | 880 |
| 2013-08-20 | 889 | 890 | 863 | 865 | 611,000 | 865 |
| 2013-08-19 | 883 | 901 | 879 | 896 | 899,000 | 896 |
| 2013-08-16 | 869 | 888 | 859 | 881 | 446,000 | 881 |
| 2013-08-15 | 893 | 897 | 874 | 878 | 328,000 | 878 |
| 2013-08-14 | 905 | 906 | 872 | 903 | 666,000 | 903 |
| 2013-08-13 | 905 | 907 | 876 | 904 | 589,000 | 904 |
| 2013-08-12 | 899 | 922 | 885 | 907 | 370,000 | 907 |
| 2013-08-09 | 907 | 910 | 878 | 903 | 381,000 | 903 |
| 2013-08-08 | 898 | 914 | 878 | 880 | 512,000 | 880 |
| 2013-08-07 | 912 | 916 | 900 | 902 | 678,000 | 902 |
| 2013-08-06 | 923 | 943 | 909 | 940 | 438,000 | 940 |
| 2013-08-05 | 930 | 933 | 908 | 928 | 487,000 | 928 |
| 2013-08-02 | 900 | 944 | 896 | 938 | 680,000 | 938 |
| 2013-08-01 | 880 | 899 | 865 | 899 | 365,000 | 899 |
| 2013-07-31 | 878 | 887 | 868 | 880 | 439,000 | 880 |
| 2013-07-30 | 872 | 905 | 872 | 900 | 423,000 | 900 |
| 2013-07-29 | 881 | 888 | 871 | 872 | 283,000 | 872 |
| 2013-07-26 | 901 | 914 | 892 | 903 | 333,000 | 903 |
| 2013-07-25 | 949 | 949 | 917 | 923 | 413,000 | 923 |
| 2013-07-24 | 945 | 963 | 940 | 957 | 710,000 | 957 |
| 2013-07-23 | 919 | 947 | 913 | 943 | 636,000 | 943 |
| 2013-07-22 | 917 | 923 | 905 | 921 | 477,000 | 921 |
| 2013-07-19 | 908 | 916 | 901 | 913 | 485,000 | 913 |
| 2013-07-18 | 911 | 913 | 899 | 905 | 581,000 | 905 |
| 2013-07-17 | 893 | 912 | 877 | 909 | 848,000 | 909 |
| 2013-07-16 | 918 | 923 | 895 | 906 | 597,000 | 906 |
| 2013-07-12 | 924 | 925 | 912 | 922 | 386,000 | 922 |
| 2013-07-11 | 910 | 924 | 901 | 921 | 407,000 | 921 |
| 2013-07-10 | 928 | 933 | 915 | 920 | 383,000 | 920 |
| 2013-07-09 | 914 | 930 | 914 | 928 | 298,000 | 928 |
| 2013-07-08 | 930 | 930 | 913 | 913 | 406,000 | 913 |
| 2013-07-05 | 919 | 929 | 913 | 929 | 325,000 | 929 |
| 2013-07-04 | 902 | 918 | 893 | 915 | 504,000 | 915 |
| 2013-07-03 | 900 | 915 | 882 | 915 | 670,000 | 915 |
| 2013-07-02 | 900 | 900 | 877 | 897 | 580,000 | 897 |
| 2013-07-01 | 873 | 887 | 863 | 886 | 565,000 | 886 |
| 2013-06-28 | 855 | 874 | 845 | 870 | 746,000 | 870 |
| 2013-06-27 | 822 | 844 | 802 | 842 | 1,031,000 | 842 |
| 2013-06-26 | 854 | 854 | 818 | 821 | 370,000 | 821 |
| 2013-06-25 | 834 | 845 | 817 | 834 | 892,000 | 834 |
| 2013-06-24 | 834 | 844 | 822 | 834 | 706,000 | 834 |
| 2013-06-21 | 810 | 825 | 800 | 819 | 707,000 | 819 |
| 2013-06-20 | 822 | 823 | 805 | 816 | 626,000 | 816 |
| 2013-06-19 | 806 | 823 | 806 | 821 | 901,000 | 821 |
| 2013-06-18 | 776 | 803 | 769 | 791 | 664,000 | 791 |
| 2013-06-17 | 715 | 778 | 715 | 775 | 855,000 | 775 |
| 2013-06-14 | 754 | 775 | 748 | 759 | 1,315,000 | 759 |
| 2013-06-13 | 729 | 740 | 711 | 717 | 799,000 | 717 |
| 2013-06-12 | 741 | 764 | 733 | 755 | 398,000 | 755 |
| 2013-06-11 | 756 | 777 | 746 | 755 | 723,000 | 755 |
| 2013-06-10 | 765 | 781 | 757 | 771 | 520,000 | 771 |
| 2013-06-07 | 725 | 748 | 713 | 735 | 670,000 | 735 |
| 2013-06-06 | 751 | 772 | 743 | 754 | 820,000 | 754 |
| 2013-06-05 | 773 | 800 | 766 | 766 | 573,000 | 766 |
| 2013-06-04 | 749 | 781 | 743 | 777 | 844,000 | 777 |
| 2013-06-03 | 770 | 790 | 761 | 765 | 574,000 | 765 |
| 2013-05-31 | 805 | 814 | 782 | 784 | 854,000 | 784 |
| 2013-05-30 | 812 | 823 | 784 | 802 | 575,000 | 802 |
| 2013-05-29 | 847 | 860 | 839 | 846 | 571,000 | 846 |
| 2013-05-28 | 835 | 856 | 832 | 840 | 591,000 | 840 |
| 2013-05-27 | 817 | 864 | 817 | 848 | 1,160,000 | 848 |
| 2013-05-24 | 817 | 854 | 807 | 828 | 1,107,000 | 828 |
| 2013-05-23 | 869 | 882 | 824 | 824 | 1,530,000 | 824 |
| 2013-05-22 | 885 | 892 | 873 | 884 | 646,000 | 884 |
| 2013-05-21 | 889 | 890 | 868 | 872 | 574,000 | 872 |
| 2013-05-20 | 907 | 907 | 885 | 890 | 697,000 | 890 |
| 2013-05-17 | 833 | 851 | 821 | 847 | 348,000 | 847 |
| 2013-05-16 | 849 | 853 | 821 | 834 | 955,000 | 834 |
| 2013-05-15 | 886 | 886 | 830 | 843 | 933,000 | 843 |
| 2013-05-14 | 894 | 910 | 894 | 901 | 332,000 | 901 |
| 2013-05-13 | 919 | 927 | 896 | 903 | 559,000 | 903 |
| 2013-05-10 | 902 | 912 | 889 | 904 | 579,000 | 904 |
| 2013-05-09 | 910 | 912 | 887 | 887 | 720,000 | 887 |
| 2013-05-08 | 918 | 923 | 894 | 902 | 727,000 | 902 |
| 2013-05-07 | 890 | 921 | 890 | 920 | 840,000 | 920 |
| 2013-05-02 | 851 | 857 | 840 | 848 | 334,000 | 848 |
| 2013-05-01 | 851 | 865 | 839 | 862 | 317,000 | 862 |
| 2013-04-30 | 865 | 885 | 850 | 851 | 731,000 | 851 |
| 2013-04-26 | 888 | 890 | 861 | 863 | 648,000 | 863 |
| 2013-04-25 | 892 | 895 | 886 | 887 | 368,000 | 887 |
| 2013-04-24 | 877 | 896 | 867 | 892 | 728,000 | 892 |
| 2013-04-23 | 868 | 873 | 851 | 862 | 571,000 | 862 |
| 2013-04-22 | 888 | 901 | 880 | 883 | 494,000 | 883 |
| 2013-04-19 | 860 | 883 | 852 | 873 | 463,000 | 873 |
| 2013-04-18 | 869 | 869 | 846 | 860 | 839,000 | 860 |
| 2013-04-17 | 858 | 869 | 857 | 860 | 343,000 | 860 |
| 2013-04-16 | 836 | 868 | 830 | 857 | 795,000 | 857 |
| 2013-04-15 | 859 | 871 | 843 | 851 | 806,000 | 851 |
| 2013-04-12 | 862 | 872 | 849 | 867 | 897,000 | 867 |
| 2013-04-11 | 901 | 918 | 858 | 872 | 875,000 | 872 |
| 2013-04-10 | 907 | 918 | 884 | 900 | 765,000 | 900 |
| 2013-04-09 | 894 | 915 | 889 | 910 | 877,000 | 910 |
| 2013-04-08 | 878 | 890 | 847 | 879 | 624,000 | 879 |
| 2013-04-05 | 850 | 878 | 825 | 836 | 1,172,000 | 836 |
| 2013-04-04 | 784 | 825 | 769 | 822 | 635,000 | 822 |
| 2013-04-03 | 778 | 803 | 753 | 799 | 520,000 | 799 |
| 2013-04-02 | 761 | 802 | 742 | 781 | 917,000 | 781 |
| 2013-04-01 | 806 | 806 | 761 | 762 | 407,000 | 762 |
| 2013-03-29 | 821 | 821 | 799 | 814 | 324,000 | 814 |
| 2013-03-28 | 830 | 830 | 801 | 814 | 532,000 | 814 |
| 2013-03-27 | 844 | 852 | 832 | 836 | 576,000 | 836 |
| 2013-03-26 | 794 | 842 | 794 | 840 | 948,000 | 840 |
| 2013-03-25 | 810 | 813 | 792 | 792 | 497,000 | 792 |
| 2013-03-22 | 820 | 825 | 803 | 803 | 392,000 | 803 |
| 2013-03-21 | 820 | 835 | 812 | 820 | 382,000 | 820 |
| 2013-03-19 | 798 | 819 | 798 | 811 | 602,000 | 811 |
| 2013-03-18 | 801 | 805 | 791 | 793 | 553,000 | 793 |
| 2013-03-15 | 784 | 820 | 784 | 794 | 741,000 | 794 |
| 2013-03-14 | 769 | 776 | 759 | 775 | 430,000 | 775 |
| 2013-03-13 | 771 | 776 | 761 | 772 | 484,000 | 772 |
| 2013-03-12 | 774 | 778 | 765 | 771 | 710,000 | 771 |
| 2013-03-11 | 786 | 797 | 764 | 774 | 815,000 | 774 |
| 2013-03-08 | 772 | 786 | 772 | 783 | 1,040,000 | 783 |
| 2013-03-07 | 798 | 802 | 767 | 769 | 1,080,000 | 769 |
| 2013-03-06 | 784 | 786 | 768 | 785 | 943,000 | 785 |
| 2013-03-05 | 762 | 765 | 737 | 741 | 708,000 | 741 |
| 2013-03-04 | 737 | 761 | 735 | 754 | 993,000 | 754 |
| 2013-03-01 | 687 | 726 | 687 | 722 | 1,022,000 | 722 |
| 2013-02-28 | 674 | 701 | 674 | 697 | 874,000 | 697 |
| 2013-02-27 | 690 | 690 | 667 | 668 | 1,034,000 | 668 |
| 2013-02-26 | 690 | 705 | 687 | 697 | 636,000 | 697 |
| 2013-02-25 | 705 | 718 | 685 | 690 | 1,024,000 | 690 |
| 2013-02-22 | 708 | 711 | 691 | 703 | 869,000 | 703 |
| 2013-02-21 | 714 | 722 | 704 | 711 | 523,000 | 711 |
| 2013-02-20 | 722 | 738 | 720 | 723 | 677,000 | 723 |
| 2013-02-19 | 711 | 718 | 707 | 712 | 480,000 | 712 |
| 2013-02-18 | 702 | 722 | 702 | 714 | 702,000 | 714 |
| 2013-02-15 | 680 | 701 | 676 | 701 | 1,218,000 | 701 |
| 2013-02-14 | 647 | 683 | 644 | 673 | 1,336,000 | 673 |
| 2013-02-13 | 634 | 648 | 622 | 633 | 514,000 | 633 |
| 2013-02-12 | 638 | 655 | 633 | 643 | 474,000 | 643 |
| 2013-02-08 | 628 | 635 | 621 | 628 | 583,000 | 628 |
| 2013-02-07 | 634 | 636 | 624 | 627 | 331,000 | 627 |
| 2013-02-06 | 631 | 639 | 631 | 637 | 350,000 | 637 |
| 2013-02-05 | 625 | 638 | 621 | 621 | 528,000 | 621 |
| 2013-02-04 | 634 | 636 | 626 | 628 | 350,000 | 628 |
| 2013-02-01 | 630 | 640 | 620 | 638 | 775,000 | 638 |
| 2013-01-31 | 625 | 627 | 610 | 623 | 829,000 | 623 |
| 2013-01-30 | 621 | 630 | 614 | 626 | 613,000 | 626 |
| 2013-01-29 | 613 | 621 | 611 | 613 | 432,000 | 613 |
| 2013-01-28 | 623 | 627 | 615 | 615 | 688,000 | 615 |
| 2013-01-25 | 618 | 625 | 609 | 616 | 383,000 | 616 |
| 2013-01-24 | 597 | 603 | 591 | 603 | 442,000 | 603 |
| 2013-01-23 | 602 | 608 | 600 | 601 | 353,000 | 601 |
| 2013-01-22 | 611 | 616 | 602 | 611 | 451,000 | 611 |
| 2013-01-21 | 613 | 618 | 608 | 610 | 741,000 | 610 |
| 2013-01-18 | 605 | 611 | 605 | 611 | 770,000 | 611 |
| 2013-01-17 | 591 | 595 | 590 | 593 | 852,000 | 593 |
| 2013-01-16 | 595 | 601 | 579 | 591 | 1,593,000 | 591 |
| 2013-01-15 | 581 | 593 | 580 | 591 | 995,000 | 591 |
| 2013-01-11 | 579 | 580 | 568 | 571 | 547,000 | 571 |
| 2013-01-10 | 558 | 572 | 558 | 567 | 648,000 | 567 |
| 2013-01-09 | 554 | 561 | 549 | 557 | 522,000 | 557 |
| 2013-01-08 | 571 | 574 | 553 | 554 | 507,000 | 554 |
| 2013-01-07 | 573 | 573 | 563 | 569 | 442,000 | 569 |
| 2013-01-04 | 565 | 567 | 555 | 564 | 377,000 | 564 |
分割・併合履歴 ： なし
