9076 セイノーホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,124.5	2,149.5	2,121	2,138	560,100	2,138
2023-12-28	2,136	2,144	2,103	2,112	404,400	2,112
2023-12-27	2,130	2,148	2,128	2,146.5	293,100	2,146.50
2023-12-26	2,140	2,142	2,109	2,117	206,700	2,117
2023-12-25	2,130	2,140	2,123	2,134	296,200	2,134
2023-12-22	2,118	2,127.5	2,100.5	2,119.5	492,500	2,119.50
2023-12-21	2,080	2,080	2,061.5	2,072	272,100	2,072
2023-12-20	2,067	2,101	2,067	2,090	432,700	2,090
2023-12-19	2,064	2,077.5	2,050.5	2,069.5	397,400	2,069.50
2023-12-18	2,044.5	2,072.5	2,030	2,063	446,500	2,063
2023-12-15	2,035	2,062	2,033.5	2,058	661,400	2,058
2023-12-14	2,065	2,078.5	2,032.5	2,040.5	605,100	2,040.50
2023-12-13	2,076	2,087.5	2,051.5	2,063	685,500	2,063
2023-12-12	2,104	2,108.5	2,065	2,067.5	659,700	2,067.50
2023-12-11	2,109.5	2,117.5	2,085.5	2,116	427,000	2,116
2023-12-08	2,118	2,127.5	2,096.5	2,100.5	620,400	2,100.50
2023-12-07	2,088.5	2,118	2,086	2,101	431,400	2,101
2023-12-06	2,093.5	2,120.5	2,093	2,114	506,200	2,114
2023-12-05	2,092	2,113.5	2,092	2,101	427,900	2,101
2023-12-04	2,083	2,104	2,081	2,096.5	455,600	2,096.50
2023-12-01	2,095	2,116	2,093	2,107	381,100	2,107
2023-11-30	2,070	2,085.5	2,052	2,083	649,900	2,083
2023-11-29	2,091.5	2,111	2,080.5	2,080.5	420,000	2,080.50
2023-11-28	2,116	2,125.5	2,081.5	2,091.5	535,300	2,091.50
2023-11-27	2,108.5	2,128.5	2,098.5	2,116	536,300	2,116
2023-11-24	2,104	2,113.5	2,077	2,095	559,500	2,095
2023-11-22	2,064.5	2,112	2,064	2,102	497,300	2,102
2023-11-21	2,037.5	2,071.5	2,036.5	2,064	695,000	2,064
2023-11-20	2,070	2,090	2,037.5	2,037.5	799,200	2,037.50
2023-11-17	2,060.5	2,113.5	2,060.5	2,103.5	783,800	2,103.50
2023-11-16	2,071	2,096	2,059.5	2,059.5	843,600	2,059.50
2023-11-15	2,048.5	2,079.5	2,047.5	2,070	464,900	2,070
2023-11-14	2,054	2,074	2,031	2,032	524,600	2,032
2023-11-13	2,072.5	2,102	2,015	2,031.5	1,398,000	2,031.50
2023-11-10	2,072	2,081	2,039	2,057.5	808,400	2,057.50
2023-11-09	2,122.5	2,123	2,052	2,061.5	1,636,800	2,061.50
2023-11-08	2,184	2,192	2,130.5	2,132	1,134,500	2,132
2023-11-07	2,186.5	2,211	2,178.5	2,179	642,700	2,179
2023-11-06	2,220.5	2,224	2,188.5	2,190	631,200	2,190
2023-11-02	2,247	2,257	2,220.5	2,228.5	690,500	2,228.50
2023-11-01	2,193	2,243	2,190.5	2,240.5	831,400	2,240.50
2023-10-31	2,177	2,194.5	2,172	2,189.5	764,500	2,189.50
2023-10-30	2,145	2,171	2,143	2,157	950,900	2,157
2023-10-27	2,116.5	2,162	2,114.5	2,157.5	623,800	2,157.50
2023-10-26	2,113.5	2,129	2,103.5	2,108	528,800	2,108
2023-10-25	2,150	2,155	2,118	2,121.5	674,400	2,121.50
2023-10-24	2,147	2,156.5	2,120.5	2,153.5	533,300	2,153.50
2023-10-23	2,140	2,153.5	2,138.5	2,145	445,400	2,145
2023-10-20	2,140	2,144.5	2,117.5	2,129.5	364,900	2,129.50
2023-10-19	2,132.5	2,158	2,130	2,151	485,700	2,151
2023-10-18	2,140.5	2,148	2,116	2,133.5	678,000	2,133.50
2023-10-17	2,154.5	2,174	2,145	2,156	967,400	2,156
2023-10-16	2,112	2,147.5	2,112	2,135	727,800	2,135
2023-10-13	2,136.5	2,144.5	2,105.5	2,111.5	744,100	2,111.50
2023-10-12	2,146.5	2,173	2,138.5	2,167.5	722,900	2,167.50
2023-10-11	2,122.5	2,151.5	2,117	2,140	632,800	2,140
2023-10-10	2,082	2,142.5	2,075	2,138.5	846,400	2,138.50
2023-10-06	2,071	2,098	2,071	2,091	510,500	2,091
2023-10-05	2,038	2,074.5	2,035	2,071.5	671,300	2,071.50
2023-10-04	2,080	2,081	2,032.5	2,032.5	948,800	2,032.50
2023-10-03	2,110.5	2,121.5	2,083.5	2,104	670,400	2,104
2023-10-02	2,105	2,135.5	2,100.5	2,116.5	608,600	2,116.50
2023-09-29	2,130	2,135.5	2,083.5	2,095.5	716,700	2,095.50
2023-09-28	2,110	2,140.5	2,104.5	2,119.5	577,600	2,119.50
2023-09-27	2,155.5	2,165	2,118	2,163.5	575,500	2,163.50
2023-09-26	2,156	2,187.5	2,155.5	2,163.5	668,700	2,163.50
2023-09-25	2,151	2,184.5	2,142.5	2,176.5	491,900	2,176.50
2023-09-22	2,120	2,165	2,120	2,149	638,400	2,149
2023-09-21	2,137	2,163.5	2,132.5	2,137	698,900	2,137
2023-09-20	2,161	2,173.5	2,131	2,132	742,400	2,132
2023-09-19	2,140	2,151.5	2,118.5	2,151.5	851,800	2,151.50
2023-09-15	2,160	2,188	2,158	2,163	1,463,200	2,163
2023-09-14	2,161	2,172	2,147	2,152	533,400	2,152
2023-09-13	2,144	2,168.5	2,144	2,159	714,500	2,159
2023-09-12	2,148	2,162.5	2,136.5	2,156.5	562,900	2,156.50
2023-09-11	2,177.5	2,187	2,155	2,161	319,800	2,161
2023-09-08	2,171	2,184	2,146.5	2,163	649,600	2,163
2023-09-07	2,187	2,202	2,175.5	2,195.5	650,300	2,195.50
2023-09-06	2,185	2,200	2,182	2,188	542,800	2,188
2023-09-05	2,167.5	2,179.5	2,149	2,161	554,400	2,161
2023-09-04	2,155	2,179.5	2,145	2,177.5	392,100	2,177.50
2023-09-01	2,124	2,167	2,124	2,165	682,600	2,165
2023-08-31	2,122	2,134	2,112.5	2,122.5	506,800	2,122.50
2023-08-30	2,114	2,136	2,111	2,122	366,700	2,122
2023-08-29	2,109	2,124.5	2,107.5	2,114	314,300	2,114
2023-08-28	2,090	2,107	2,089	2,102.5	371,000	2,102.50
2023-08-25	2,068.5	2,096	2,068	2,085.5	458,500	2,085.50
2023-08-24	2,068	2,094	2,068	2,086	600,500	2,086
2023-08-23	2,050	2,074	2,049.5	2,069	412,600	2,069
2023-08-22	2,035	2,056	2,030	2,056	746,200	2,056
2023-08-21	2,031.5	2,061	2,031.5	2,038.5	818,600	2,038.50
2023-08-18	2,034	2,049.5	2,024.5	2,035.5	346,700	2,035.50
2023-08-17	2,024.5	2,050.5	2,019	2,043	1,337,800	2,043
2023-08-16	2,018.5	2,054.5	2,013	2,036.5	1,055,700	2,036.50
2023-08-15	2,068	2,069.5	2,024	2,033	1,404,300	2,033
2023-08-14	2,075	2,085	2,027.5	2,046.5	2,842,700	2,046.50
2023-08-10	2,140.5	2,169.5	2,125	2,164	992,200	2,164
2023-08-09	2,162	2,167	2,147	2,157.5	640,800	2,157.50
2023-08-08	2,151	2,167.5	2,140.5	2,154	934,400	2,154
2023-08-07	2,162.5	2,172.5	2,148	2,156.5	568,100	2,156.50
2023-08-04	2,168	2,195	2,161	2,182.5	611,400	2,182.50
2023-08-03	2,237.5	2,240.5	2,175.5	2,182	747,100	2,182
2023-08-02	2,246.5	2,274	2,237.5	2,250	804,200	2,250
2023-08-01	2,240	2,268.5	2,235	2,262.5	878,500	2,262.50
2023-07-31	2,215.5	2,242.5	2,209.5	2,235.5	1,016,500	2,235.50
2023-07-28	2,174	2,201	2,160.5	2,195	2,056,100	2,195
2023-07-27	2,162	2,187	2,150	2,182	839,200	2,182
2023-07-26	2,155.5	2,164	2,140.5	2,157.5	718,100	2,157.50
2023-07-25	2,159	2,173	2,155	2,167	732,600	2,167
2023-07-24	2,159.5	2,171	2,144.5	2,171	710,500	2,171
2023-07-21	2,156	2,156	2,137.5	2,145.5	643,200	2,145.50
2023-07-20	2,154	2,170	2,147.5	2,156	904,500	2,156
2023-07-19	2,119	2,154.5	2,113.5	2,154.5	878,100	2,154.50
2023-07-18	2,080	2,121.5	2,074	2,107	1,230,700	2,107
2023-07-14	2,084	2,087	2,062	2,074	1,531,300	2,074
2023-07-13	2,082.5	2,115	2,058	2,105	2,022,200	2,105
2023-07-12	2,138.5	2,139.5	2,128	2,132.5	921,700	2,132.50
2023-07-11	2,146	2,148.5	2,129	2,136	1,176,500	2,136
2023-07-10	2,140.5	2,163.5	2,132.5	2,146	1,596,100	2,146
2023-07-07	2,130	2,143.5	2,081.5	2,135.5	1,740,700	2,135.50
2023-07-06	2,100	2,126	2,083.5	2,124.5	1,250,900	2,124.50
2023-07-05	2,080	2,088.5	2,064.5	2,083	762,600	2,083
2023-07-04	2,084	2,094	2,065.5	2,081	782,900	2,081
2023-07-03	2,057	2,110	2,057	2,096.5	1,692,700	2,096.50
2023-06-30	2,045	2,048	2,022.5	2,045	750,100	2,045
2023-06-29	2,038	2,059.5	2,026	2,040	879,000	2,040
2023-06-28	1,980	2,034.5	1,976	2,031	990,900	2,031
2023-06-27	1,968	1,985.5	1,952	1,970	1,020,100	1,970
2023-06-26	1,978	2,008.5	1,958	1,990	862,900	1,990
2023-06-23	1,990	2,016.5	1,958	1,976	1,049,600	1,976
2023-06-22	1,970	2,001	1,962.5	1,988.5	948,900	1,988.50
2023-06-21	1,986	2,027.5	1,974	1,998.5	1,600,400	1,998.50
2023-06-20	1,953	1,975.5	1,928.5	1,968.5	1,365,100	1,968.50
2023-06-19	1,962.5	1,978	1,945.5	1,956.5	1,000,800	1,956.50
2023-06-16	1,980	1,980	1,950.5	1,951.5	1,553,600	1,951.50
2023-06-15	2,001	2,024.5	1,980.5	1,994	1,843,000	1,994
2023-06-14	2,040	2,040	1,970.5	2,003	4,598,900	2,003
2023-06-13	2,045.5	2,045.5	2,045.5	2,045.5	767,300	2,045.50
2023-06-12	1,634.5	1,651.5	1,631	1,645.5	620,900	1,645.50
2023-06-09	1,623.5	1,646	1,622	1,624.5	532,900	1,624.50
2023-06-08	1,609	1,617.5	1,605.5	1,613.5	409,100	1,613.50
2023-06-07	1,616	1,623.5	1,603	1,609	947,300	1,609
2023-06-06	1,599	1,624.5	1,596.5	1,611	461,000	1,611
2023-06-05	1,606	1,612	1,601.5	1,606	306,200	1,606
2023-06-02	1,568	1,594	1,568	1,587	426,100	1,587
2023-06-01	1,576	1,588	1,569	1,573	384,100	1,573
2023-05-31	1,588	1,592	1,579	1,582	526,500	1,582
2023-05-30	1,594	1,603	1,583	1,595	412,800	1,595
2023-05-29	1,580	1,606	1,580	1,604	412,400	1,604
2023-05-26	1,577	1,580	1,564	1,567	358,200	1,567
2023-05-25	1,585	1,591	1,571	1,574	361,500	1,574
2023-05-24	1,625	1,628	1,597	1,601	389,700	1,601
2023-05-23	1,639	1,645	1,628	1,633	541,600	1,633
2023-05-22	1,609	1,647	1,603	1,641	661,100	1,641
2023-05-19	1,594	1,613	1,592	1,606	456,200	1,606
2023-05-18	1,600	1,607	1,574	1,589	768,900	1,589
2023-05-17	1,580	1,600	1,570	1,595	744,800	1,595
2023-05-16	1,536	1,580	1,535	1,574	693,100	1,574
2023-05-15	1,514	1,524	1,495	1,514	411,200	1,514
2023-05-12	1,519	1,526	1,507	1,514	533,600	1,514
2023-05-11	1,516	1,519	1,502	1,513	204,500	1,513
2023-05-10	1,517	1,520	1,505	1,516	316,100	1,516
2023-05-09	1,496	1,509	1,495	1,508	403,100	1,508
2023-05-08	1,484	1,513	1,483	1,498	349,100	1,498
2023-05-02	1,500	1,501	1,487	1,488	272,000	1,488
2023-05-01	1,517	1,519	1,494	1,500	406,500	1,500
2023-04-28	1,505	1,512	1,492	1,506	462,400	1,506
2023-04-27	1,481	1,487	1,474	1,486	360,800	1,486
2023-04-26	1,482	1,487	1,475	1,483	349,700	1,483
2023-04-25	1,497	1,509	1,492	1,495	340,800	1,495
2023-04-24	1,490	1,492	1,480	1,485	236,500	1,485
2023-04-21	1,478	1,496	1,463	1,488	366,000	1,488
2023-04-20	1,475	1,485	1,466	1,478	307,000	1,478
2023-04-19	1,455	1,463	1,450	1,462	269,200	1,462
2023-04-18	1,454	1,461	1,446	1,455	320,800	1,455
2023-04-17	1,445	1,454	1,435	1,440	255,500	1,440
2023-04-14	1,440	1,450	1,431	1,446	402,300	1,446
2023-04-13	1,422	1,428	1,415	1,425	314,400	1,425
2023-04-12	1,407	1,425	1,405	1,416	284,700	1,416
2023-04-11	1,407	1,414	1,395	1,398	263,100	1,398
2023-04-10	1,407	1,419	1,392	1,396	197,700	1,396
2023-04-07	1,393	1,403	1,387	1,395	309,400	1,395
2023-04-06	1,406	1,407	1,389	1,393	454,100	1,393
2023-04-05	1,458	1,464	1,421	1,422	381,100	1,422
2023-04-04	1,463	1,478	1,453	1,478	357,100	1,478
2023-04-03	1,463	1,466	1,439	1,465	435,500	1,465
2023-03-31	1,450	1,479	1,449	1,460	464,000	1,460
2023-03-30	1,430	1,440	1,416	1,434	338,100	1,434
2023-03-29	1,423	1,443	1,412	1,438	403,800	1,438
2023-03-28	1,427	1,429	1,400	1,417	375,000	1,417
2023-03-27	1,427	1,431	1,417	1,424	207,700	1,424
2023-03-24	1,409	1,428	1,403	1,425	338,300	1,425
2023-03-23	1,402	1,418	1,395	1,414	278,100	1,414
2023-03-22	1,429	1,434	1,414	1,422	435,300	1,422
2023-03-20	1,438	1,448	1,416	1,419	513,300	1,419
2023-03-17	1,417	1,448	1,417	1,442	428,600	1,442
2023-03-16	1,405	1,422	1,402	1,419	293,500	1,419
2023-03-15	1,438	1,444	1,424	1,431	277,700	1,431
2023-03-14	1,402	1,435	1,397	1,425	479,300	1,425
2023-03-13	1,451	1,453	1,425	1,432	235,200	1,432
2023-03-10	1,462	1,467	1,454	1,455	378,800	1,455
2023-03-09	1,436	1,469	1,436	1,467	446,500	1,467
2023-03-08	1,441	1,443	1,416	1,432	390,400	1,432
2023-03-07	1,439	1,455	1,437	1,449	305,300	1,449
2023-03-06	1,439	1,445	1,431	1,437	261,700	1,437
2023-03-03	1,424	1,442	1,422	1,433	248,500	1,433
2023-03-02	1,409	1,426	1,405	1,421	250,500	1,421
2023-03-01	1,392	1,411	1,392	1,411	364,700	1,411
2023-02-28	1,422	1,422	1,397	1,405	363,600	1,405
2023-02-27	1,435	1,441	1,418	1,423	232,800	1,423
2023-02-24	1,420	1,435	1,415	1,433	364,000	1,433
2023-02-22	1,400	1,406	1,381	1,394	309,800	1,394
2023-02-21	1,379	1,408	1,370	1,404	336,100	1,404
2023-02-20	1,390	1,400	1,379	1,384	361,700	1,384
2023-02-17	1,387	1,401	1,365	1,372	597,200	1,372
2023-02-16	1,414	1,422	1,384	1,387	517,900	1,387
2023-02-15	1,421	1,445	1,416	1,420	591,300	1,420
2023-02-14	1,407	1,421	1,389	1,415	497,600	1,415
2023-02-13	1,357	1,405	1,356	1,394	756,900	1,394
2023-02-10	1,336	1,354	1,328	1,346	464,800	1,346
2023-02-09	1,339	1,357	1,335	1,339	508,700	1,339
2023-02-08	1,327	1,342	1,322	1,331	568,500	1,331
2023-02-07	1,300	1,320	1,280	1,315	742,900	1,315
2023-02-06	1,265	1,267	1,246	1,256	222,200	1,256
2023-02-03	1,251	1,260	1,250	1,254	224,100	1,254
2023-02-02	1,275	1,279	1,249	1,262	306,900	1,262
2023-02-01	1,301	1,309	1,278	1,282	279,400	1,282
2023-01-31	1,244	1,304	1,244	1,294	738,600	1,294
2023-01-30	1,188	1,247	1,188	1,239	614,300	1,239
2023-01-27	1,188	1,188	1,178	1,180	154,200	1,180
2023-01-26	1,192	1,195	1,186	1,188	125,600	1,188
2023-01-25	1,181	1,193	1,181	1,188	145,800	1,188
2023-01-24	1,177	1,185	1,173	1,182	154,400	1,182
2023-01-23	1,167	1,175	1,159	1,170	201,100	1,170
2023-01-20	1,168	1,168	1,162	1,164	155,500	1,164
2023-01-19	1,175	1,177	1,165	1,168	159,000	1,168
2023-01-18	1,161	1,179	1,156	1,169	157,700	1,169
2023-01-17	1,144	1,157	1,143	1,153	166,600	1,153
2023-01-16	1,137	1,149	1,136	1,144	169,900	1,144
2023-01-13	1,147	1,157	1,146	1,146	198,100	1,146
2023-01-12	1,147	1,156	1,144	1,148	184,000	1,148
2023-01-11	1,151	1,158	1,150	1,150	231,400	1,150
2023-01-10	1,145	1,158	1,141	1,144	186,800	1,144
2023-01-06	1,143	1,149	1,137	1,145	279,400	1,145
2023-01-05	1,162	1,162	1,149	1,154	259,900	1,154
2023-01-04	1,172	1,183	1,167	1,167	269,300	1,167

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30