9076 セイノーホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,299	1,308	1,294	1,298	272,700	1,298
2016-12-29	1,319	1,320	1,301	1,311	472,800	1,311
2016-12-28	1,312	1,321	1,300	1,321	468,800	1,321
2016-12-27	1,331	1,332	1,305	1,312	674,400	1,312
2016-12-26	1,349	1,355	1,327	1,331	352,900	1,331
2016-12-22	1,329	1,348	1,326	1,345	600,900	1,345
2016-12-21	1,323	1,335	1,320	1,326	483,800	1,326
2016-12-20	1,332	1,342	1,322	1,334	696,700	1,334
2016-12-19	1,332	1,338	1,320	1,328	773,800	1,328
2016-12-16	1,314	1,321	1,307	1,321	695,800	1,321
2016-12-15	1,308	1,319	1,297	1,314	829,400	1,314
2016-12-14	1,321	1,331	1,307	1,310	577,900	1,310
2016-12-13	1,293	1,312	1,280	1,310	796,300	1,310
2016-12-12	1,287	1,295	1,270	1,282	767,600	1,282
2016-12-09	1,280	1,285	1,269	1,279	899,400	1,279
2016-12-08	1,287	1,288	1,254	1,279	802,300	1,279
2016-12-07	1,257	1,263	1,251	1,258	442,600	1,258
2016-12-06	1,255	1,260	1,246	1,251	649,900	1,251
2016-12-05	1,233	1,249	1,225	1,247	688,800	1,247
2016-12-02	1,268	1,276	1,253	1,263	895,600	1,263
2016-12-01	1,277	1,292	1,259	1,283	1,064,000	1,283
2016-11-30	1,268	1,282	1,266	1,271	643,200	1,271
2016-11-29	1,259	1,264	1,248	1,260	601,000	1,260
2016-11-28	1,261	1,277	1,253	1,274	625,400	1,274
2016-11-25	1,244	1,256	1,233	1,252	530,000	1,252
2016-11-24	1,268	1,268	1,247	1,248	357,400	1,248
2016-11-22	1,252	1,259	1,246	1,256	450,200	1,256
2016-11-21	1,255	1,266	1,239	1,257	792,000	1,257
2016-11-18	1,230	1,270	1,219	1,252	1,550,000	1,252
2016-11-17	1,213	1,218	1,197	1,209	383,200	1,209
2016-11-16	1,224	1,226	1,213	1,225	555,300	1,225
2016-11-15	1,202	1,215	1,190	1,195	545,500	1,195
2016-11-14	1,228	1,230	1,201	1,227	799,900	1,227
2016-11-11	1,198	1,206	1,161	1,170	787,500	1,170
2016-11-10	1,200	1,200	1,176	1,186	556,700	1,186
2016-11-09	1,183	1,193	1,125	1,134	809,400	1,134
2016-11-08	1,175	1,178	1,165	1,176	289,600	1,176
2016-11-07	1,172	1,178	1,164	1,174	395,300	1,174
2016-11-04	1,160	1,170	1,152	1,159	920,300	1,159
2016-11-02	1,173	1,179	1,164	1,170	413,100	1,170
2016-11-01	1,158	1,178	1,150	1,177	484,800	1,177
2016-10-31	1,162	1,165	1,153	1,165	383,000	1,165
2016-10-28	1,162	1,171	1,154	1,168	728,000	1,168
2016-10-27	1,148	1,158	1,143	1,151	522,100	1,151
2016-10-26	1,130	1,140	1,126	1,138	422,100	1,138
2016-10-25	1,130	1,136	1,125	1,134	407,100	1,134
2016-10-24	1,128	1,133	1,120	1,129	483,000	1,129
2016-10-21	1,125	1,129	1,119	1,127	618,300	1,127
2016-10-20	1,115	1,126	1,111	1,124	607,600	1,124
2016-10-19	1,105	1,111	1,093	1,110	519,100	1,110
2016-10-17	1,080	1,102	1,076	1,101	367,400	1,101
2016-10-13	1,088	1,098	1,077	1,081	372,200	1,081
2016-10-12	1,081	1,097	1,079	1,084	290,000	1,084
2016-10-11	1,095	1,100	1,085	1,094	363,300	1,094
2016-10-07	1,095	1,097	1,085	1,091	396,200	1,091
2016-10-06	1,082	1,096	1,080	1,092	457,400	1,092
2016-10-05	1,073	1,084	1,068	1,079	360,400	1,079
2016-10-04	1,074	1,075	1,062	1,073	596,000	1,073
2016-10-03	1,068	1,078	1,064	1,067	416,500	1,067
2016-09-30	1,050	1,068	1,039	1,057	860,400	1,057
2016-09-29	1,084	1,085	1,048	1,055	1,368,200	1,055
2016-09-28	1,102	1,104	1,078	1,083	749,800	1,083
2016-09-27	1,088	1,122	1,063	1,122	771,700	1,122
2016-09-26	1,122	1,128	1,107	1,109	388,400	1,109
2016-09-23	1,128	1,137	1,115	1,122	664,400	1,122
2016-09-21	1,110	1,124	1,084	1,123	444,600	1,123
2016-09-20	1,078	1,106	1,073	1,096	513,900	1,096
2016-09-16	1,082	1,088	1,070	1,088	446,100	1,088
2016-09-15	1,079	1,086	1,051	1,076	681,700	1,076
2016-09-14	1,090	1,100	1,074	1,090	565,400	1,090
2016-09-13	1,106	1,109	1,095	1,104	352,000	1,104
2016-09-12	1,126	1,126	1,106	1,110	423,400	1,110
2016-09-09	1,136	1,155	1,136	1,143	666,200	1,143
2016-09-08	1,122	1,126	1,113	1,122	390,900	1,122
2016-09-07	1,112	1,118	1,098	1,118	341,400	1,118
2016-09-06	1,115	1,125	1,109	1,115	391,100	1,115
2016-09-05	1,128	1,128	1,107	1,107	452,700	1,107
2016-09-02	1,104	1,120	1,103	1,110	432,600	1,110
2016-09-01	1,093	1,109	1,087	1,107	688,200	1,107
2016-08-31	1,068	1,085	1,062	1,084	545,000	1,084
2016-08-30	1,075	1,075	1,065	1,073	366,800	1,073
2016-08-29	1,094	1,095	1,073	1,077	471,100	1,077
2016-08-26	1,080	1,080	1,059	1,064	502,300	1,064
2016-08-25	1,062	1,094	1,059	1,087	897,800	1,087
2016-08-24	1,052	1,053	1,038	1,051	728,700	1,051
2016-08-23	1,004	1,061	1,003	1,053	1,381,500	1,053
2016-08-22	1,000	1,007	994	1,004	614,100	1,004
2016-08-19	988	991	976	985	810,000	985
2016-08-18	1,000	1,003	989	998	790,200	998
2016-08-17	996	1,011	984	1,010	736,400	1,010
2016-08-16	1,003	1,010	998	999	647,700	999
2016-08-15	1,010	1,013	996	1,003	672,400	1,003
2016-08-12	1,031	1,037	1,000	1,016	963,700	1,016
2016-08-10	1,033	1,033	1,004	1,006	727,500	1,006
2016-08-09	1,038	1,051	1,036	1,042	543,700	1,042
2016-08-08	1,028	1,038	1,021	1,035	652,900	1,035
2016-08-05	986	1,013	986	1,010	629,200	1,010
2016-08-04	974	1,002	974	998	709,900	998
2016-08-03	986	991	957	967	1,323,600	967
2016-08-02	1,018	1,034	994	1,012	693,200	1,012
2016-08-01	1,041	1,047	1,017	1,041	573,900	1,041
2016-07-29	1,030	1,055	1,022	1,051	974,500	1,051
2016-07-28	1,048	1,051	1,025	1,033	384,800	1,033
2016-07-27	1,050	1,058	1,040	1,049	615,800	1,049
2016-07-26	1,042	1,042	1,028	1,035	427,100	1,035
2016-07-25	1,050	1,066	1,050	1,058	528,300	1,058
2016-07-22	1,045	1,049	1,035	1,043	699,700	1,043
2016-07-21	1,096	1,096	1,061	1,068	804,100	1,068
2016-07-20	1,083	1,088	1,066	1,080	752,700	1,080
2016-07-19	1,079	1,094	1,075	1,084	963,000	1,084
2016-07-15	1,063	1,074	1,054	1,068	869,100	1,068
2016-07-14	1,034	1,064	1,027	1,059	1,180,300	1,059
2016-07-13	1,035	1,037	1,019	1,022	773,300	1,022
2016-07-12	1,004	1,033	1,004	1,014	835,400	1,014
2016-07-11	1,003	1,006	986	989	1,089,200	989
2016-07-08	988	999	972	973	963,500	973
2016-07-07	969	991	961	984	1,079,400	984
2016-07-06	964	968	952	965	848,600	965
2016-07-05	981	993	975	979	791,200	979
2016-07-04	989	989	954	985	1,657,500	985
2016-07-01	938	947	928	939	545,500	939
2016-06-30	937	949	932	935	638,200	935
2016-06-29	906	944	904	934	805,300	934
2016-06-28	885	920	870	910	939,600	910
2016-06-27	874	899	873	897	758,100	897
2016-06-24	931	935	850	859	1,599,300	859
2016-06-23	944	950	932	946	934,800	946
2016-06-22	962	966	945	949	638,100	949
2016-06-21	952	972	943	968	1,070,100	968
2016-06-20	945	950	931	947	942,400	947
2016-06-17	934	951	930	930	896,600	930
2016-06-16	950	963	923	925	980,100	925
2016-06-15	930	950	929	942	830,600	942
2016-06-14	936	949	930	934	911,400	934
2016-06-13	947	951	936	936	923,400	936
2016-06-10	969	976	962	970	911,300	970
2016-06-09	996	1,005	968	977	1,461,500	977
2016-06-08	1,003	1,004	977	986	2,213,500	986
2016-06-07	1,006	1,013	996	1,009	1,057,500	1,009
2016-06-06	1,001	1,012	994	1,009	1,009,400	1,009
2016-06-03	1,015	1,029	1,011	1,016	807,300	1,016
2016-06-02	1,045	1,053	1,011	1,015	1,249,200	1,015
2016-06-01	1,052	1,067	1,041	1,057	792,700	1,057
2016-05-31	1,060	1,067	1,051	1,059	1,043,100	1,059
2016-05-30	1,070	1,074	1,058	1,074	474,400	1,074
2016-05-27	1,093	1,094	1,065	1,071	627,300	1,071
2016-05-26	1,091	1,093	1,064	1,077	771,800	1,077
2016-05-25	1,084	1,096	1,070	1,085	928,700	1,085
2016-05-24	1,082	1,084	1,059	1,065	888,200	1,065
2016-05-23	1,085	1,089	1,067	1,081	979,600	1,081
2016-05-20	1,119	1,120	1,095	1,108	988,400	1,108
2016-05-19	1,134	1,139	1,123	1,129	383,400	1,129
2016-05-18	1,124	1,148	1,120	1,137	580,400	1,137
2016-05-17	1,113	1,133	1,110	1,129	886,200	1,129
2016-05-16	1,101	1,120	1,081	1,108	1,191,900	1,108
2016-05-13	1,131	1,134	1,107	1,118	531,500	1,118
2016-05-12	1,120	1,134	1,111	1,130	426,200	1,130
2016-05-11	1,136	1,143	1,119	1,129	613,400	1,129
2016-05-10	1,097	1,130	1,090	1,125	827,500	1,125
2016-05-09	1,107	1,115	1,097	1,101	543,300	1,101
2016-05-06	1,090	1,098	1,079	1,088	666,500	1,088
2016-05-02	1,099	1,115	1,088	1,091	721,200	1,091
2016-04-28	1,178	1,191	1,122	1,129	1,175,000	1,129
2016-04-27	1,205	1,205	1,173	1,176	574,900	1,176
2016-04-26	1,207	1,216	1,187	1,198	729,100	1,198
2016-04-25	1,227	1,227	1,199	1,213	530,900	1,213
2016-04-22	1,196	1,216	1,188	1,213	796,500	1,213
2016-04-21	1,195	1,211	1,193	1,204	715,700	1,204
2016-04-20	1,185	1,190	1,164	1,171	847,400	1,171
2016-04-19	1,168	1,181	1,163	1,174	426,800	1,174
2016-04-18	1,141	1,147	1,131	1,141	498,900	1,141
2016-04-15	1,181	1,189	1,174	1,179	418,400	1,179
2016-04-14	1,180	1,194	1,167	1,191	725,000	1,191
2016-04-13	1,143	1,161	1,134	1,157	632,000	1,157
2016-04-12	1,115	1,133	1,111	1,127	550,800	1,127
2016-04-11	1,123	1,123	1,097	1,119	567,700	1,119
2016-04-08	1,099	1,139	1,082	1,126	722,100	1,126
2016-04-07	1,110	1,126	1,106	1,122	548,800	1,122
2016-04-06	1,123	1,126	1,103	1,113	776,100	1,113
2016-04-05	1,156	1,159	1,126	1,127	506,000	1,127
2016-04-04	1,164	1,176	1,153	1,162	580,900	1,162
2016-04-01	1,222	1,223	1,167	1,167	601,600	1,167
2016-03-31	1,229	1,239	1,213	1,213	934,300	1,213
2016-03-30	1,245	1,259	1,213	1,217	846,500	1,217
2016-03-29	1,238	1,262	1,235	1,261	506,500	1,261
2016-03-28	1,250	1,259	1,242	1,256	469,300	1,256
2016-03-25	1,238	1,253	1,234	1,239	624,700	1,239
2016-03-24	1,211	1,238	1,206	1,230	1,116,800	1,230
2016-03-23	1,194	1,212	1,189	1,209	954,400	1,209
2016-03-22	1,176	1,198	1,171	1,183	535,400	1,183
2016-03-18	1,176	1,185	1,152	1,163	788,900	1,163
2016-03-17	1,214	1,217	1,185	1,189	477,600	1,189
2016-03-16	1,202	1,215	1,190	1,202	648,800	1,202
2016-03-15	1,229	1,236	1,211	1,220	890,100	1,220
2016-03-14	1,221	1,243	1,216	1,230	711,800	1,230
2016-03-11	1,191	1,223	1,189	1,216	670,800	1,216
2016-03-10	1,186	1,210	1,184	1,200	581,400	1,200
2016-03-09	1,180	1,188	1,148	1,169	679,600	1,169
2016-03-08	1,189	1,205	1,167	1,197	598,400	1,197
2016-03-07	1,207	1,211	1,199	1,204	594,100	1,204
2016-03-04	1,198	1,212	1,180	1,208	663,600	1,208
2016-03-03	1,185	1,216	1,183	1,209	695,300	1,209
2016-03-02	1,182	1,202	1,180	1,198	1,182,700	1,198
2016-03-01	1,150	1,164	1,130	1,155	704,500	1,155
2016-02-29	1,181	1,203	1,153	1,154	862,400	1,154
2016-02-26	1,177	1,188	1,153	1,161	890,800	1,161
2016-02-25	1,168	1,184	1,138	1,178	1,037,900	1,178
2016-02-24	1,162	1,177	1,147	1,169	597,900	1,169
2016-02-23	1,198	1,200	1,159	1,174	947,000	1,174
2016-02-22	1,195	1,224	1,177	1,198	939,000	1,198
2016-02-19	1,197	1,212	1,187	1,202	785,300	1,202
2016-02-18	1,222	1,236	1,207	1,214	1,122,800	1,214
2016-02-17	1,197	1,219	1,183	1,201	659,600	1,201
2016-02-16	1,209	1,226	1,200	1,203	748,300	1,203
2016-02-15	1,210	1,247	1,191	1,243	1,000,900	1,243
2016-02-12	1,189	1,194	1,115	1,139	2,009,400	1,139
2016-02-10	1,212	1,220	1,147	1,159	1,195,600	1,159
2016-02-09	1,211	1,229	1,192	1,197	774,600	1,197
2016-02-08	1,222	1,278	1,222	1,267	605,000	1,267
2016-02-05	1,226	1,248	1,225	1,242	546,000	1,242
2016-02-04	1,234	1,262	1,205	1,244	1,145,700	1,244
2016-02-03	1,264	1,270	1,231	1,255	1,122,700	1,255
2016-02-02	1,289	1,312	1,289	1,296	778,600	1,296
2016-02-01	1,300	1,312	1,278	1,300	935,100	1,300
2016-01-29	1,262	1,300	1,241	1,295	1,295,300	1,295
2016-01-28	1,225	1,252	1,219	1,240	1,505,600	1,240
2016-01-27	1,199	1,232	1,199	1,227	1,292,400	1,227
2016-01-26	1,182	1,207	1,170	1,172	1,331,300	1,172
2016-01-25	1,172	1,201	1,169	1,186	1,311,400	1,186
2016-01-22	1,137	1,153	1,124	1,152	1,359,800	1,152
2016-01-21	1,113	1,132	1,089	1,089	1,186,000	1,089
2016-01-20	1,161	1,162	1,113	1,114	645,200	1,114
2016-01-19	1,144	1,168	1,142	1,160	708,200	1,160
2016-01-18	1,145	1,156	1,136	1,150	689,000	1,150
2016-01-15	1,175	1,189	1,163	1,168	971,100	1,168
2016-01-14	1,135	1,160	1,132	1,150	1,056,000	1,150
2016-01-13	1,150	1,177	1,142	1,165	1,110,400	1,165
2016-01-12	1,145	1,154	1,113	1,116	1,228,800	1,116
2016-01-08	1,173	1,197	1,164	1,175	1,021,800	1,175
2016-01-07	1,187	1,204	1,180	1,183	1,069,000	1,183
2016-01-06	1,217	1,224	1,183	1,195	841,800	1,195
2016-01-05	1,209	1,232	1,202	1,221	567,300	1,221
2016-01-04	1,253	1,271	1,217	1,222	706,500	1,222

分割・併合履歴：なし