9076 セイノーホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,491	1,492	1,477	1,477	386,000	1,477
2019-12-27	1,500	1,504	1,490	1,496	356,500	1,496
2019-12-26	1,475	1,492	1,473	1,490	380,700	1,490
2019-12-25	1,485	1,493	1,477	1,481	212,600	1,481
2019-12-24	1,480	1,504	1,480	1,484	666,000	1,484
2019-12-23	1,490	1,493	1,478	1,489	354,900	1,489
2019-12-20	1,491	1,502	1,487	1,495	672,900	1,495
2019-12-19	1,485	1,492	1,478	1,482	409,000	1,482
2019-12-18	1,495	1,496	1,480	1,486	481,700	1,486
2019-12-17	1,496	1,501	1,487	1,500	484,400	1,500
2019-12-16	1,499	1,503	1,494	1,497	447,100	1,497
2019-12-13	1,510	1,516	1,489	1,494	686,400	1,494
2019-12-12	1,512	1,515	1,499	1,502	402,800	1,502
2019-12-11	1,514	1,514	1,500	1,502	480,400	1,502
2019-12-10	1,515	1,523	1,507	1,513	350,400	1,513
2019-12-09	1,517	1,525	1,509	1,521	339,400	1,521
2019-12-06	1,499	1,511	1,497	1,509	542,000	1,509
2019-12-05	1,491	1,506	1,491	1,500	886,800	1,500
2019-12-04	1,446	1,469	1,446	1,469	806,600	1,469
2019-12-03	1,467	1,470	1,455	1,459	711,500	1,459
2019-12-02	1,490	1,506	1,461	1,479	952,300	1,479
2019-11-29	1,521	1,524	1,497	1,499	622,100	1,499
2019-11-28	1,530	1,530	1,517	1,521	417,900	1,521
2019-11-27	1,527	1,542	1,526	1,534	622,900	1,534
2019-11-26	1,529	1,537	1,523	1,523	716,100	1,523
2019-11-25	1,531	1,540	1,523	1,529	351,500	1,529
2019-11-22	1,534	1,543	1,517	1,517	844,100	1,517
2019-11-21	1,520	1,527	1,509	1,519	883,800	1,519
2019-11-20	1,526	1,532	1,516	1,520	891,400	1,520
2019-11-19	1,525	1,546	1,525	1,539	647,900	1,539
2019-11-18	1,537	1,537	1,519	1,524	475,700	1,524
2019-11-15	1,528	1,557	1,526	1,551	738,900	1,551
2019-11-14	1,525	1,533	1,512	1,520	698,200	1,520
2019-11-13	1,540	1,544	1,515	1,532	1,066,100	1,532
2019-11-12	1,544	1,569	1,539	1,559	1,589,100	1,559
2019-11-11	1,540	1,555	1,520	1,530	1,631,900	1,530
2019-11-08	1,442	1,446	1,433	1,440	590,600	1,440
2019-11-07	1,434	1,443	1,426	1,428	519,200	1,428
2019-11-06	1,431	1,432	1,419	1,428	427,000	1,428
2019-11-05	1,420	1,426	1,413	1,423	513,500	1,423
2019-11-01	1,389	1,406	1,389	1,404	356,400	1,404
2019-10-31	1,402	1,408	1,383	1,397	467,700	1,397
2019-10-30	1,400	1,401	1,383	1,392	525,700	1,392
2019-10-29	1,409	1,412	1,386	1,393	591,100	1,393
2019-10-28	1,394	1,418	1,391	1,411	504,900	1,411
2019-10-25	1,387	1,392	1,373	1,387	506,600	1,387
2019-10-24	1,375	1,384	1,369	1,374	361,200	1,374
2019-10-23	1,362	1,371	1,350	1,371	453,400	1,371
2019-10-21	1,370	1,376	1,351	1,351	353,000	1,351
2019-10-18	1,377	1,386	1,356	1,360	424,400	1,360
2019-10-17	1,384	1,388	1,367	1,371	431,100	1,371
2019-10-16	1,398	1,407	1,375	1,382	428,400	1,382
2019-10-15	1,392	1,400	1,385	1,385	373,400	1,385
2019-10-11	1,367	1,372	1,352	1,368	397,600	1,368
2019-10-10	1,364	1,373	1,338	1,357	346,800	1,357
2019-10-09	1,346	1,358	1,340	1,357	355,800	1,357
2019-10-08	1,353	1,363	1,348	1,355	453,400	1,355
2019-10-07	1,341	1,348	1,333	1,339	385,900	1,339
2019-10-04	1,331	1,346	1,329	1,345	389,300	1,345
2019-10-03	1,364	1,364	1,329	1,336	671,000	1,336
2019-10-02	1,378	1,396	1,377	1,391	727,800	1,391
2019-10-01	1,359	1,393	1,358	1,388	537,600	1,388
2019-09-30	1,359	1,364	1,348	1,352	620,400	1,352
2019-09-27	1,382	1,394	1,361	1,376	766,000	1,376
2019-09-26	1,419	1,420	1,393	1,399	657,900	1,399
2019-09-25	1,395	1,398	1,381	1,396	532,700	1,396
2019-09-24	1,406	1,406	1,388	1,393	644,000	1,393
2019-09-20	1,430	1,431	1,406	1,413	799,400	1,413
2019-09-19	1,413	1,435	1,410	1,413	700,800	1,413
2019-09-18	1,407	1,419	1,407	1,412	620,900	1,412
2019-09-17	1,421	1,421	1,400	1,415	769,800	1,415
2019-09-13	1,433	1,438	1,422	1,428	1,019,000	1,428
2019-09-12	1,429	1,440	1,418	1,430	780,100	1,430
2019-09-11	1,385	1,420	1,377	1,419	822,700	1,419
2019-09-10	1,368	1,382	1,366	1,381	592,300	1,381
2019-09-09	1,336	1,366	1,335	1,363	392,200	1,363
2019-09-06	1,359	1,359	1,336	1,338	486,000	1,338
2019-09-05	1,342	1,366	1,331	1,351	619,300	1,351
2019-09-04	1,354	1,366	1,339	1,349	534,100	1,349
2019-09-03	1,346	1,353	1,332	1,349	614,900	1,349
2019-09-02	1,360	1,371	1,358	1,358	435,300	1,358
2019-08-30	1,365	1,375	1,359	1,368	524,500	1,368
2019-08-29	1,362	1,366	1,339	1,353	460,800	1,353
2019-08-28	1,368	1,368	1,343	1,352	669,700	1,352
2019-08-27	1,366	1,380	1,361	1,371	398,600	1,371
2019-08-26	1,339	1,361	1,337	1,354	770,600	1,354
2019-08-23	1,356	1,374	1,350	1,369	675,500	1,369
2019-08-22	1,356	1,357	1,335	1,349	582,500	1,349
2019-08-21	1,365	1,365	1,339	1,349	671,500	1,349
2019-08-20	1,348	1,368	1,346	1,361	508,400	1,361
2019-08-19	1,344	1,353	1,337	1,345	449,000	1,345
2019-08-16	1,319	1,338	1,319	1,334	485,400	1,334
2019-08-15	1,315	1,337	1,309	1,333	547,600	1,333
2019-08-14	1,359	1,364	1,342	1,351	763,800	1,351
2019-08-13	1,348	1,359	1,321	1,346	1,961,600	1,346
2019-08-09	1,319	1,331	1,288	1,298	668,400	1,298
2019-08-08	1,295	1,317	1,292	1,306	536,900	1,306
2019-08-07	1,282	1,299	1,280	1,287	684,800	1,287
2019-08-06	1,241	1,291	1,239	1,289	589,700	1,289
2019-08-05	1,300	1,314	1,263	1,280	784,800	1,280
2019-08-02	1,317	1,323	1,277	1,288	641,500	1,288
2019-08-01	1,350	1,353	1,337	1,347	589,400	1,347
2019-07-31	1,361	1,377	1,359	1,365	851,100	1,365
2019-07-30	1,364	1,365	1,348	1,361	378,500	1,361
2019-07-29	1,365	1,377	1,348	1,357	339,700	1,357
2019-07-26	1,356	1,368	1,353	1,362	521,500	1,362
2019-07-25	1,353	1,371	1,344	1,366	500,600	1,366
2019-07-24	1,358	1,363	1,346	1,352	409,900	1,352
2019-07-23	1,341	1,357	1,328	1,352	434,900	1,352
2019-07-22	1,365	1,366	1,339	1,340	346,700	1,340
2019-07-19	1,341	1,366	1,337	1,363	486,700	1,363
2019-07-18	1,378	1,386	1,331	1,336	647,100	1,336
2019-07-17	1,382	1,396	1,381	1,391	531,800	1,391
2019-07-16	1,397	1,400	1,373	1,388	490,200	1,388
2019-07-12	1,415	1,420	1,402	1,404	378,400	1,404
2019-07-11	1,413	1,420	1,408	1,419	297,400	1,419
2019-07-10	1,401	1,407	1,392	1,403	497,800	1,403
2019-07-09	1,445	1,447	1,413	1,421	446,000	1,421
2019-07-08	1,446	1,453	1,435	1,438	376,300	1,438
2019-07-05	1,462	1,462	1,445	1,451	294,600	1,451
2019-07-04	1,465	1,472	1,453	1,462	273,500	1,462
2019-07-03	1,460	1,464	1,451	1,455	368,700	1,455
2019-07-02	1,481	1,483	1,468	1,480	376,900	1,480
2019-07-01	1,469	1,492	1,464	1,492	786,600	1,492
2019-06-28	1,411	1,442	1,404	1,435	775,200	1,435
2019-06-27	1,396	1,401	1,384	1,399	340,100	1,399
2019-06-26	1,389	1,396	1,380	1,383	302,700	1,383
2019-06-25	1,401	1,414	1,393	1,396	392,100	1,396
2019-06-24	1,411	1,417	1,399	1,401	392,900	1,401
2019-06-21	1,430	1,440	1,415	1,421	720,900	1,421
2019-06-20	1,433	1,445	1,430	1,430	361,800	1,430
2019-06-19	1,450	1,454	1,428	1,431	608,300	1,431
2019-06-18	1,444	1,461	1,441	1,442	533,800	1,442
2019-06-17	1,447	1,450	1,427	1,437	455,200	1,437
2019-06-14	1,453	1,470	1,441	1,463	605,600	1,463
2019-06-13	1,454	1,461	1,433	1,441	528,100	1,441
2019-06-12	1,457	1,476	1,456	1,465	426,900	1,465
2019-06-11	1,435	1,450	1,430	1,449	447,500	1,449
2019-06-10	1,423	1,435	1,416	1,433	378,400	1,433
2019-06-07	1,436	1,436	1,418	1,421	427,000	1,421
2019-06-06	1,432	1,438	1,422	1,423	482,100	1,423
2019-06-05	1,471	1,474	1,443	1,447	765,900	1,447
2019-06-04	1,404	1,421	1,401	1,417	835,600	1,417
2019-06-03	1,378	1,408	1,369	1,403	666,500	1,403
2019-05-31	1,393	1,403	1,382	1,382	512,200	1,382
2019-05-30	1,400	1,403	1,388	1,400	388,500	1,400
2019-05-29	1,411	1,431	1,404	1,408	742,300	1,408
2019-05-28	1,417	1,438	1,409	1,430	1,073,900	1,430
2019-05-27	1,405	1,430	1,400	1,416	978,000	1,416
2019-05-24	1,374	1,397	1,372	1,394	1,170,400	1,394
2019-05-23	1,368	1,394	1,366	1,384	1,185,900	1,384
2019-05-22	1,357	1,375	1,347	1,365	658,000	1,365
2019-05-21	1,371	1,381	1,346	1,356	897,100	1,356
2019-05-20	1,367	1,395	1,363	1,383	739,100	1,383
2019-05-17	1,391	1,400	1,378	1,383	963,900	1,383
2019-05-16	1,397	1,399	1,376	1,380	635,000	1,380
2019-05-15	1,406	1,411	1,390	1,405	661,300	1,405
2019-05-14	1,350	1,410	1,350	1,407	803,200	1,407
2019-05-13	1,381	1,397	1,360	1,383	788,700	1,383
2019-05-10	1,386	1,406	1,365	1,383	1,410,700	1,383
2019-05-09	1,422	1,422	1,394	1,395	621,500	1,395
2019-05-08	1,465	1,465	1,423	1,433	712,100	1,433
2019-05-07	1,510	1,516	1,474	1,477	642,500	1,477
2019-04-26	1,526	1,533	1,498	1,509	604,500	1,509
2019-04-25	1,529	1,540	1,513	1,536	424,300	1,536
2019-04-24	1,540	1,549	1,515	1,517	447,300	1,517
2019-04-23	1,528	1,545	1,527	1,532	605,200	1,532
2019-04-22	1,508	1,521	1,497	1,511	375,200	1,511
2019-04-19	1,517	1,521	1,493	1,500	335,000	1,500
2019-04-18	1,528	1,531	1,510	1,512	430,000	1,512
2019-04-17	1,520	1,537	1,510	1,533	480,000	1,533
2019-04-16	1,517	1,530	1,511	1,521	310,300	1,521
2019-04-15	1,528	1,538	1,520	1,534	486,000	1,534
2019-04-12	1,519	1,520	1,491	1,498	414,200	1,498
2019-04-11	1,504	1,505	1,484	1,500	427,900	1,500
2019-04-10	1,525	1,529	1,505	1,505	336,500	1,505
2019-04-09	1,541	1,541	1,519	1,535	375,000	1,535
2019-04-08	1,541	1,555	1,541	1,549	541,700	1,549
2019-04-05	1,522	1,538	1,522	1,531	335,300	1,531
2019-04-04	1,526	1,533	1,517	1,519	339,900	1,519
2019-04-03	1,507	1,535	1,499	1,528	539,500	1,528
2019-04-02	1,523	1,526	1,506	1,506	532,300	1,506
2019-04-01	1,481	1,511	1,480	1,501	697,600	1,501
2019-03-29	1,494	1,499	1,461	1,475	873,400	1,475
2019-03-28	1,493	1,494	1,475	1,478	853,500	1,478
2019-03-27	1,531	1,537	1,514	1,525	628,200	1,525
2019-03-26	1,517	1,553	1,509	1,552	1,377,300	1,552
2019-03-25	1,532	1,534	1,505	1,509	641,500	1,509
2019-03-22	1,577	1,577	1,555	1,558	559,000	1,558
2019-03-20	1,560	1,578	1,557	1,572	776,600	1,572
2019-03-19	1,587	1,589	1,566	1,566	432,500	1,566
2019-03-18	1,600	1,609	1,583	1,590	715,800	1,590
2019-03-15	1,569	1,595	1,566	1,586	985,700	1,586
2019-03-14	1,559	1,572	1,550	1,555	889,600	1,555
2019-03-13	1,538	1,572	1,533	1,551	1,113,400	1,551
2019-03-12	1,531	1,562	1,530	1,532	924,600	1,532
2019-03-11	1,530	1,543	1,521	1,532	821,900	1,532
2019-03-08	1,554	1,569	1,500	1,522	1,269,300	1,522
2019-03-07	1,571	1,595	1,564	1,594	768,100	1,594
2019-03-06	1,573	1,582	1,557	1,568	646,400	1,568
2019-03-05	1,567	1,574	1,553	1,568	695,400	1,568
2019-03-04	1,588	1,588	1,553	1,559	663,800	1,559
2019-03-01	1,578	1,584	1,557	1,578	479,600	1,578
2019-02-28	1,580	1,585	1,555	1,571	547,100	1,571
2019-02-27	1,575	1,588	1,567	1,575	712,900	1,575
2019-02-26	1,561	1,567	1,546	1,557	328,400	1,557
2019-02-25	1,581	1,581	1,542	1,553	416,900	1,553
2019-02-22	1,572	1,582	1,545	1,558	618,300	1,558
2019-02-21	1,569	1,582	1,554	1,572	636,200	1,572
2019-02-20	1,542	1,565	1,542	1,562	405,800	1,562
2019-02-19	1,540	1,543	1,524	1,532	484,200	1,532
2019-02-18	1,545	1,551	1,539	1,547	341,400	1,547
2019-02-15	1,507	1,529	1,491	1,526	664,900	1,526
2019-02-14	1,515	1,550	1,496	1,534	1,604,000	1,534
2019-02-13	1,523	1,543	1,511	1,522	985,700	1,522
2019-02-12	1,484	1,517	1,477	1,509	664,300	1,509
2019-02-08	1,495	1,500	1,477	1,489	619,400	1,489
2019-02-07	1,504	1,504	1,472	1,503	500,600	1,503
2019-02-06	1,529	1,529	1,511	1,516	329,200	1,516
2019-02-05	1,550	1,553	1,510	1,515	335,700	1,515
2019-02-04	1,524	1,544	1,521	1,535	351,400	1,535
2019-02-01	1,513	1,537	1,497	1,514	908,700	1,514
2019-01-31	1,500	1,507	1,484	1,500	550,600	1,500
2019-01-30	1,508	1,517	1,489	1,490	772,500	1,490
2019-01-29	1,511	1,515	1,487	1,510	386,100	1,510
2019-01-28	1,521	1,524	1,497	1,507	580,200	1,507
2019-01-25	1,519	1,520	1,491	1,494	657,300	1,494
2019-01-24	1,516	1,527	1,489	1,526	544,100	1,526
2019-01-23	1,522	1,535	1,510	1,516	533,000	1,516
2019-01-22	1,545	1,549	1,509	1,521	289,700	1,521
2019-01-21	1,518	1,524	1,505	1,523	363,500	1,523
2019-01-18	1,557	1,558	1,495	1,498	709,400	1,498
2019-01-17	1,532	1,545	1,475	1,487	595,200	1,487
2019-01-16	1,477	1,497	1,472	1,478	554,400	1,478
2019-01-15	1,452	1,492	1,448	1,463	543,800	1,463
2019-01-11	1,505	1,511	1,458	1,466	337,100	1,466
2019-01-10	1,470	1,490	1,460	1,490	569,900	1,490
2019-01-09	1,456	1,478	1,454	1,468	766,100	1,468
2019-01-08	1,458	1,458	1,419	1,431	907,700	1,431
2019-01-07	1,478	1,500	1,468	1,472	428,000	1,472
2019-01-04	1,396	1,445	1,378	1,442	895,600	1,442

分割・併合履歴：なし