9076 セイノーホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,437	1,450	1,424	1,442	555,000	1,442
2018-12-27	1,435	1,457	1,423	1,444	539,600	1,444
2018-12-26	1,352	1,401	1,344	1,380	540,000	1,380
2018-12-25	1,398	1,400	1,349	1,355	399,600	1,355
2018-12-21	1,463	1,463	1,422	1,422	596,200	1,422
2018-12-20	1,492	1,512	1,471	1,476	515,800	1,476
2018-12-19	1,500	1,529	1,499	1,525	827,900	1,525
2018-12-18	1,521	1,531	1,513	1,524	839,600	1,524
2018-12-17	1,568	1,572	1,551	1,557	533,400	1,557
2018-12-14	1,579	1,593	1,564	1,566	516,100	1,566
2018-12-13	1,609	1,614	1,587	1,592	629,700	1,592
2018-12-12	1,614	1,622	1,597	1,605	591,700	1,605
2018-12-11	1,578	1,589	1,561	1,576	518,900	1,576
2018-12-10	1,598	1,617	1,586	1,588	467,200	1,588
2018-12-07	1,638	1,646	1,628	1,638	760,600	1,638
2018-12-06	1,652	1,658	1,635	1,642	429,100	1,642
2018-12-05	1,629	1,674	1,623	1,662	502,200	1,662
2018-12-04	1,657	1,682	1,656	1,669	848,800	1,669
2018-12-03	1,708	1,722	1,672	1,678	745,300	1,678
2018-11-30	1,654	1,690	1,646	1,685	937,900	1,685
2018-11-29	1,664	1,664	1,641	1,642	507,300	1,642
2018-11-28	1,664	1,665	1,637	1,644	673,300	1,644
2018-11-27	1,680	1,688	1,665	1,671	511,000	1,671
2018-11-26	1,677	1,694	1,655	1,666	681,500	1,666
2018-11-22	1,646	1,660	1,633	1,657	389,600	1,657
2018-11-21	1,635	1,665	1,631	1,647	475,500	1,647
2018-11-20	1,649	1,662	1,638	1,656	468,200	1,656
2018-11-19	1,631	1,657	1,629	1,657	615,300	1,657
2018-11-16	1,615	1,652	1,608	1,648	833,800	1,648
2018-11-15	1,618	1,636	1,601	1,628	1,301,400	1,628
2018-11-14	1,702	1,705	1,655	1,658	961,200	1,658
2018-11-13	1,699	1,709	1,652	1,698	1,262,000	1,698
2018-11-12	1,780	1,826	1,744	1,760	1,923,500	1,760
2018-11-09	1,649	1,681	1,641	1,667	1,312,500	1,667
2018-11-08	1,623	1,634	1,604	1,632	398,300	1,632
2018-11-07	1,587	1,623	1,583	1,594	663,000	1,594
2018-11-06	1,589	1,604	1,578	1,578	564,700	1,578
2018-11-05	1,573	1,589	1,553	1,582	588,500	1,582
2018-11-02	1,578	1,596	1,563	1,591	485,000	1,591
2018-11-01	1,561	1,597	1,560	1,583	564,400	1,583
2018-10-31	1,583	1,583	1,541	1,564	824,400	1,564
2018-10-30	1,564	1,591	1,558	1,577	912,700	1,577
2018-10-29	1,538	1,571	1,531	1,552	1,018,700	1,552
2018-10-26	1,500	1,533	1,487	1,516	965,900	1,516
2018-10-25	1,508	1,522	1,486	1,487	468,800	1,487
2018-10-24	1,548	1,555	1,529	1,548	726,400	1,548
2018-10-23	1,532	1,540	1,505	1,508	532,200	1,508
2018-10-22	1,544	1,559	1,531	1,550	635,400	1,550
2018-10-19	1,546	1,561	1,537	1,557	740,600	1,557
2018-10-18	1,567	1,574	1,552	1,565	707,200	1,565
2018-10-17	1,547	1,565	1,529	1,557	538,100	1,557
2018-10-16	1,518	1,535	1,506	1,521	463,900	1,521
2018-10-15	1,547	1,554	1,518	1,525	1,251,100	1,525
2018-10-12	1,581	1,600	1,567	1,572	728,400	1,572
2018-10-11	1,582	1,605	1,570	1,581	926,500	1,581
2018-10-10	1,612	1,642	1,611	1,637	996,700	1,637
2018-10-09	1,562	1,635	1,559	1,612	1,322,900	1,612
2018-10-05	1,689	1,704	1,671	1,690	801,300	1,690
2018-10-04	1,706	1,720	1,682	1,707	950,600	1,707
2018-10-03	1,708	1,723	1,690	1,692	631,100	1,692
2018-10-02	1,717	1,734	1,707	1,716	903,400	1,716
2018-10-01	1,690	1,716	1,666	1,700	796,200	1,700
2018-09-28	1,716	1,736	1,698	1,717	767,400	1,717
2018-09-27	1,704	1,715	1,677	1,701	1,323,100	1,701
2018-09-26	1,688	1,710	1,677	1,709	891,800	1,709
2018-09-25	1,672	1,705	1,652	1,705	1,579,800	1,705
2018-09-21	1,712	1,753	1,704	1,732	2,268,600	1,732
2018-09-20	1,732	1,751	1,697	1,702	1,430,500	1,702
2018-09-19	1,700	1,725	1,693	1,715	1,290,900	1,715
2018-09-18	1,620	1,680	1,614	1,675	742,200	1,675
2018-09-14	1,624	1,637	1,618	1,619	709,500	1,619
2018-09-13	1,598	1,627	1,594	1,608	745,900	1,608
2018-09-12	1,602	1,605	1,584	1,600	1,099,200	1,600
2018-09-11	1,580	1,610	1,578	1,604	794,700	1,604
2018-09-10	1,585	1,594	1,570	1,577	1,436,900	1,577
2018-09-07	1,628	1,639	1,611	1,621	647,300	1,621
2018-09-06	1,642	1,659	1,636	1,645	936,600	1,645
2018-09-05	1,656	1,667	1,637	1,656	760,400	1,656
2018-09-04	1,637	1,664	1,635	1,656	945,100	1,656
2018-09-03	1,675	1,680	1,625	1,642	1,374,000	1,642
2018-08-31	1,683	1,724	1,680	1,701	1,530,600	1,701
2018-08-30	1,730	1,742	1,717	1,723	979,100	1,723
2018-08-29	1,714	1,750	1,710	1,737	755,200	1,737
2018-08-28	1,727	1,741	1,714	1,718	904,500	1,718
2018-08-27	1,727	1,737	1,707	1,724	1,011,200	1,724
2018-08-24	1,731	1,744	1,706	1,723	1,026,400	1,723
2018-08-23	1,722	1,725	1,689	1,716	1,339,100	1,716
2018-08-22	1,739	1,752	1,711	1,722	1,109,000	1,722
2018-08-21	1,768	1,770	1,736	1,756	1,062,300	1,756
2018-08-20	1,815	1,818	1,784	1,791	689,300	1,791
2018-08-17	1,837	1,846	1,809	1,817	755,400	1,817
2018-08-16	1,809	1,840	1,789	1,827	754,900	1,827
2018-08-15	1,858	1,877	1,816	1,833	920,400	1,833
2018-08-14	1,828	1,858	1,809	1,843	880,000	1,843
2018-08-13	1,736	1,839	1,731	1,807	1,773,500	1,807
2018-08-10	1,957	1,965	1,911	1,936	1,091,700	1,936
2018-08-09	1,962	2,002	1,962	1,982	1,026,200	1,982
2018-08-08	1,944	1,978	1,932	1,942	612,900	1,942
2018-08-07	1,935	1,977	1,927	1,965	691,200	1,965
2018-08-06	1,964	1,964	1,927	1,930	370,900	1,930
2018-08-03	1,969	1,976	1,956	1,967	329,400	1,967
2018-08-02	1,951	1,980	1,943	1,964	426,700	1,964
2018-08-01	1,964	1,978	1,946	1,961	615,700	1,961
2018-07-31	1,994	1,998	1,942	1,949	975,000	1,949
2018-07-30	2,036	2,052	2,017	2,022	781,400	2,022
2018-07-27	2,010	2,037	2,003	2,037	636,900	2,037
2018-07-26	1,980	2,005	1,976	1,989	652,300	1,989
2018-07-25	1,959	1,978	1,954	1,963	610,900	1,963
2018-07-24	2,006	2,013	1,970	1,972	613,600	1,972
2018-07-23	1,978	2,024	1,958	1,999	744,000	1,999
2018-07-20	1,965	1,996	1,965	1,992	1,017,800	1,992
2018-07-19	1,966	1,986	1,958	1,958	623,400	1,958
2018-07-18	1,936	1,975	1,936	1,957	864,800	1,957
2018-07-17	1,903	1,931	1,897	1,912	903,000	1,912
2018-07-13	1,886	1,903	1,866	1,893	1,147,000	1,893
2018-07-12	1,893	1,905	1,882	1,886	625,200	1,886
2018-07-11	1,891	1,894	1,863	1,885	784,300	1,885
2018-07-10	1,946	1,964	1,902	1,902	702,400	1,902
2018-07-09	1,949	1,956	1,942	1,948	489,500	1,948
2018-07-06	1,969	1,975	1,931	1,941	951,600	1,941
2018-07-05	1,978	1,987	1,950	1,960	859,400	1,960
2018-07-04	1,944	1,994	1,943	1,965	934,000	1,965
2018-07-03	1,941	1,967	1,925	1,938	852,900	1,938
2018-07-02	1,952	1,972	1,918	1,922	860,300	1,922
2018-06-29	1,949	1,974	1,948	1,964	937,700	1,964
2018-06-28	1,925	1,945	1,918	1,940	993,300	1,940
2018-06-27	1,956	1,961	1,941	1,960	717,700	1,960
2018-06-26	1,965	1,975	1,942	1,961	704,600	1,961
2018-06-25	2,040	2,048	1,973	1,983	692,600	1,983
2018-06-22	2,052	2,085	2,032	2,040	1,280,300	2,040
2018-06-21	2,070	2,076	2,030	2,042	849,400	2,042
2018-06-20	2,110	2,125	2,062	2,082	851,300	2,082
2018-06-19	2,143	2,151	2,097	2,099	607,700	2,099
2018-06-18	2,142	2,152	2,129	2,143	1,132,900	2,143
2018-06-15	2,159	2,163	2,136	2,142	1,009,800	2,142
2018-06-14	2,185	2,214	2,152	2,153	1,271,000	2,153
2018-06-13	2,147	2,196	2,100	2,182	1,530,300	2,182
2018-06-12	2,096	2,128	2,092	2,097	801,900	2,097
2018-06-11	2,067	2,088	2,038	2,072	662,600	2,072
2018-06-08	2,040	2,079	2,002	2,065	859,500	2,065
2018-06-07	2,061	2,074	2,040	2,067	670,500	2,067
2018-06-06	2,065	2,078	2,025	2,048	662,200	2,048
2018-06-05	2,061	2,080	2,052	2,061	659,400	2,061
2018-06-04	2,049	2,066	2,030	2,044	850,900	2,044
2018-06-01	2,011	2,076	1,995	2,038	783,500	2,038
2018-05-31	2,061	2,066	2,033	2,050	898,100	2,050
2018-05-30	2,037	2,090	2,037	2,069	627,400	2,069
2018-05-29	2,084	2,101	2,065	2,087	476,300	2,087
2018-05-28	2,121	2,132	2,086	2,092	589,400	2,092
2018-05-25	2,138	2,146	2,091	2,116	1,106,100	2,116
2018-05-24	2,046	2,150	2,038	2,142	2,345,000	2,142
2018-05-23	2,021	2,054	2,013	2,024	762,900	2,024
2018-05-22	2,036	2,047	2,024	2,030	1,180,800	2,030
2018-05-21	2,040	2,072	2,027	2,034	1,322,700	2,034
2018-05-18	1,882	2,283	1,863	2,040	3,491,900	2,040
2018-05-17	1,890	1,895	1,866	1,883	870,400	1,883
2018-05-16	1,889	1,891	1,855	1,875	1,094,400	1,875
2018-05-15	1,904	1,950	1,889	1,904	1,485,800	1,904
2018-05-14	1,928	1,961	1,857	1,906	2,200,300	1,906
2018-05-11	2,113	2,122	1,912	2,031	2,179,900	2,031
2018-05-10	2,077	2,128	2,070	2,126	1,586,200	2,126
2018-05-09	2,071	2,079	2,054	2,056	995,300	2,056
2018-05-08	2,098	2,100	2,067	2,071	820,900	2,071
2018-05-07	2,082	2,093	2,051	2,091	796,300	2,091
2018-05-02	2,063	2,082	2,054	2,062	855,700	2,062
2018-05-01	2,051	2,073	2,035	2,064	666,100	2,064
2018-04-27	2,018	2,054	2,001	2,053	985,500	2,053
2018-04-26	1,968	1,997	1,962	1,993	637,700	1,993
2018-04-25	1,958	1,982	1,950	1,961	485,900	1,961
2018-04-24	1,979	1,983	1,950	1,982	398,900	1,982
2018-04-23	1,960	1,978	1,952	1,957	504,500	1,957
2018-04-20	1,925	1,961	1,920	1,949	680,200	1,949
2018-04-19	1,983	1,993	1,934	1,937	992,700	1,937
2018-04-18	1,945	1,988	1,932	1,983	1,120,100	1,983
2018-04-17	1,950	1,959	1,926	1,939	1,224,000	1,939
2018-04-16	1,897	1,927	1,892	1,921	982,300	1,921
2018-04-13	1,898	1,903	1,873	1,878	777,200	1,878
2018-04-12	1,890	1,890	1,867	1,885	630,800	1,885
2018-04-11	1,941	1,943	1,899	1,902	1,258,500	1,902
2018-04-10	1,912	1,951	1,905	1,918	1,241,400	1,918
2018-04-09	1,905	1,935	1,904	1,925	1,076,600	1,925
2018-04-06	1,920	1,931	1,891	1,894	1,464,300	1,894
2018-04-05	1,920	1,938	1,907	1,923	1,027,800	1,923
2018-04-04	1,920	1,923	1,900	1,912	675,300	1,912
2018-04-03	1,925	1,930	1,908	1,920	895,500	1,920
2018-03-30	1,965	1,965	1,937	1,958	360,700	1,958
2018-03-29	1,931	1,947	1,914	1,943	1,063,400	1,943
2018-03-28	1,922	1,953	1,912	1,937	553,000	1,937
2018-03-27	1,910	1,950	1,896	1,942	813,700	1,942
2018-03-26	1,860	1,903	1,856	1,901	664,100	1,901
2018-03-23	1,902	1,928	1,891	1,892	828,200	1,892
2018-03-22	1,943	1,958	1,930	1,957	635,800	1,957
2018-03-20	1,957	1,965	1,931	1,952	699,000	1,952
2018-03-19	1,966	1,972	1,952	1,964	384,200	1,964
2018-03-16	1,993	1,993	1,967	1,978	576,000	1,978
2018-03-15	1,995	2,007	1,955	1,972	690,100	1,972
2018-03-14	1,984	1,996	1,971	1,991	828,200	1,991
2018-03-13	1,944	1,996	1,937	1,993	986,100	1,993
2018-03-12	1,932	1,944	1,926	1,940	754,500	1,940
2018-03-09	1,919	1,933	1,888	1,898	834,300	1,898
2018-03-08	1,883	1,913	1,878	1,893	1,104,400	1,893
2018-03-07	1,821	1,859	1,816	1,853	632,000	1,853
2018-03-06	1,798	1,837	1,793	1,826	580,400	1,826
2018-03-05	1,778	1,800	1,778	1,794	332,200	1,794
2018-03-02	1,764	1,801	1,764	1,787	787,200	1,787
2018-03-01	1,804	1,809	1,773	1,799	634,100	1,799
2018-02-28	1,822	1,852	1,821	1,831	712,600	1,831
2018-02-27	1,872	1,872	1,827	1,845	681,400	1,845
2018-02-26	1,893	1,893	1,848	1,868	712,200	1,868
2018-02-23	1,891	1,913	1,874	1,884	884,200	1,884
2018-02-22	1,860	1,875	1,802	1,865	1,356,100	1,865
2018-02-21	1,777	1,792	1,762	1,779	545,100	1,779
2018-02-20	1,782	1,784	1,772	1,778	592,000	1,778
2018-02-19	1,784	1,813	1,773	1,805	580,600	1,805
2018-02-16	1,806	1,813	1,747	1,769	1,170,100	1,769
2018-02-15	1,875	1,875	1,768	1,807	1,764,900	1,807
2018-02-14	1,705	1,715	1,665	1,675	728,900	1,675
2018-02-13	1,743	1,755	1,693	1,695	502,400	1,695
2018-02-09	1,708	1,729	1,704	1,720	625,400	1,720
2018-02-08	1,757	1,770	1,745	1,752	564,100	1,752
2018-02-07	1,780	1,802	1,758	1,758	836,100	1,758
2018-02-06	1,726	1,733	1,694	1,729	1,055,300	1,729
2018-02-05	1,797	1,814	1,786	1,797	573,400	1,797
2018-02-02	1,827	1,840	1,817	1,833	365,900	1,833
2018-02-01	1,808	1,855	1,803	1,848	606,600	1,848
2018-01-31	1,842	1,870	1,811	1,811	708,900	1,811
2018-01-30	1,840	1,846	1,821	1,826	474,900	1,826
2018-01-29	1,863	1,867	1,840	1,848	359,700	1,848
2018-01-26	1,853	1,859	1,827	1,840	511,500	1,840
2018-01-25	1,850	1,860	1,836	1,855	280,600	1,855
2018-01-24	1,827	1,863	1,827	1,856	392,700	1,856
2018-01-23	1,845	1,845	1,821	1,836	393,500	1,836
2018-01-22	1,813	1,835	1,805	1,832	384,100	1,832
2018-01-19	1,795	1,816	1,791	1,812	419,300	1,812
2018-01-18	1,858	1,859	1,789	1,789	936,600	1,789
2018-01-17	1,856	1,856	1,830	1,839	768,800	1,839
2018-01-16	1,882	1,888	1,863	1,883	677,300	1,883
2018-01-15	1,886	1,915	1,873	1,900	533,700	1,900
2018-01-12	1,907	1,910	1,881	1,890	537,000	1,890
2018-01-11	1,882	1,903	1,874	1,900	401,200	1,900
2018-01-10	1,865	1,910	1,862	1,898	1,147,900	1,898
2018-01-09	1,850	1,886	1,845	1,877	770,200	1,877
2018-01-05	1,842	1,849	1,820	1,832	320,400	1,832
2018-01-04	1,819	1,837	1,803	1,837	355,500	1,837

分割・併合履歴：なし