セイコーグループ(8050)の株価時系列情報
セイコーグループ(8050)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 902 | 915 | 896 | 915 | 115,000 |
1995/12/28 | 915 | 915 | 900 | 902 | 147,000 |
1995/12/27 | 912 | 929 | 906 | 911 | 492,000 |
1995/12/26 | 863 | 907 | 863 | 906 | 719,000 |
1995/12/25 | 850 | 863 | 850 | 856 | 96,000 |
1995/12/22 | 863 | 863 | 850 | 850 | 237,000 |
1995/12/21 | 849 | 855 | 844 | 853 | 282,000 |
1995/12/20 | 842 | 844 | 829 | 844 | 41,000 |
1995/12/19 | 820 | 830 | 818 | 822 | 44,000 |
1995/12/18 | 860 | 860 | 845 | 845 | 101,000 |
1995/12/15 | 853 | 853 | 811 | 845 | 167,000 |
1995/12/14 | 851 | 880 | 835 | 835 | 674,000 |
1995/12/13 | 799 | 863 | 797 | 850 | 935,000 |
1995/12/12 | 793 | 795 | 786 | 789 | 132,000 |
1995/12/11 | 790 | 791 | 786 | 790 | 54,000 |
1995/12/08 | 791 | 799 | 781 | 783 | 134,000 |
1995/12/07 | 780 | 800 | 765 | 800 | 281,000 |
1995/12/06 | 765 | 780 | 765 | 770 | 60,000 |
1995/12/05 | 777 | 780 | 765 | 765 | 57,000 |
1995/12/04 | 772 | 775 | 767 | 775 | 114,000 |
1995/12/01 | 770 | 772 | 761 | 772 | 75,000 |
1995/11/30 | 763 | 770 | 759 | 770 | 40,000 |
1995/11/29 | 770 | 770 | 755 | 758 | 21,000 |
1995/11/28 | 770 | 778 | 770 | 778 | 32,000 |
1995/11/27 | 790 | 795 | 780 | 780 | 107,000 |
1995/11/24 | 790 | 790 | 765 | 770 | 153,000 |
1995/11/22 | 789 | 792 | 771 | 780 | 47,000 |
1995/11/21 | 780 | 795 | 775 | 785 | 161,000 |
1995/11/20 | 761 | 771 | 761 | 770 | 65,000 |
1995/11/17 | 766 | 766 | 735 | 741 | 49,000 |
1995/11/16 | 745 | 790 | 745 | 766 | 370,000 |
1995/11/15 | 699 | 736 | 695 | 735 | 394,000 |
1995/11/14 | 699 | 699 | 695 | 695 | 9,000 |
1995/11/13 | 700 | 700 | 699 | 700 | 52,000 |
1995/11/10 | 694 | 695 | 673 | 690 | 378,000 |
1995/11/09 | 670 | 702 | 660 | 693 | 219,000 |
1995/11/08 | 682 | 682 | 664 | 670 | 382,000 |
1995/11/07 | 699 | 699 | 682 | 682 | 40,000 |
1995/11/06 | 710 | 720 | 700 | 700 | 54,000 |
1995/11/02 | 686 | 720 | 686 | 720 | 158,000 |
1995/11/01 | 704 | 704 | 686 | 686 | 22,000 |
1995/10/31 | 700 | 700 | 681 | 699 | 21,000 |
1995/10/30 | 705 | 705 | 680 | 700 | 26,000 |
1995/10/27 | 720 | 720 | 700 | 700 | 49,000 |
1995/10/26 | 740 | 740 | 720 | 722 | 39,000 |
1995/10/25 | 745 | 745 | 740 | 740 | 23,000 |
1995/10/24 | 740 | 745 | 736 | 745 | 10,000 |
1995/10/23 | 753 | 755 | 750 | 750 | 80,000 |
1995/10/20 | 757 | 757 | 756 | 756 | 11,000 |
1995/10/19 | 760 | 760 | 759 | 759 | 107,000 |
1995/10/18 | 774 | 774 | 760 | 760 | 82,000 |
1995/10/17 | 761 | 774 | 760 | 774 | 42,000 |
1995/10/16 | 760 | 775 | 760 | 760 | 40,000 |
1995/10/13 | 770 | 770 | 750 | 765 | 13,000 |
1995/10/12 | 779 | 780 | 770 | 770 | 8,000 |
1995/10/11 | 779 | 782 | 779 | 779 | 16,000 |
1995/10/09 | 790 | 790 | 780 | 780 | 12,000 |
1995/10/06 | 796 | 800 | 796 | 799 | 16,000 |
1995/10/05 | 797 | 800 | 781 | 798 | 41,000 |
1995/10/04 | 787 | 799 | 785 | 790 | 23,000 |
1995/10/03 | 786 | 790 | 785 | 785 | 14,000 |
1995/10/02 | 790 | 790 | 785 | 785 | 14,000 |
1995/09/29 | 798 | 798 | 790 | 798 | 14,000 |
1995/09/28 | 799 | 799 | 790 | 791 | 23,000 |
1995/09/27 | 802 | 804 | 791 | 800 | 96,000 |
1995/09/26 | 808 | 808 | 800 | 802 | 83,000 |
1995/09/25 | 800 | 802 | 799 | 800 | 183,000 |
1995/09/22 | 790 | 800 | 789 | 799 | 124,000 |
1995/09/21 | 778 | 780 | 770 | 780 | 40,000 |
1995/09/20 | 800 | 800 | 790 | 790 | 19,000 |
1995/09/19 | 795 | 795 | 790 | 791 | 11,000 |
1995/09/18 | 800 | 803 | 790 | 790 | 63,000 |
1995/09/14 | 803 | 803 | 791 | 799 | 53,000 |
1995/09/13 | 787 | 800 | 787 | 800 | 40,000 |
1995/09/12 | 800 | 800 | 784 | 787 | 32,000 |
1995/09/11 | 799 | 803 | 783 | 803 | 42,000 |
1995/09/08 | 780 | 802 | 780 | 800 | 59,000 |
1995/09/07 | 794 | 800 | 790 | 800 | 52,000 |
1995/09/06 | 777 | 794 | 777 | 794 | 23,000 |
1995/09/05 | 790 | 802 | 770 | 777 | 68,000 |
1995/09/04 | 799 | 800 | 780 | 780 | 21,000 |
1995/09/01 | 800 | 800 | 771 | 800 | 67,000 |
1995/08/31 | 799 | 799 | 781 | 799 | 30,000 |
1995/08/30 | 820 | 820 | 800 | 800 | 57,000 |
1995/08/29 | 800 | 815 | 800 | 815 | 41,000 |
1995/08/28 | 800 | 800 | 780 | 800 | 17,000 |
1995/08/25 | 815 | 815 | 800 | 800 | 19,000 |
1995/08/24 | 800 | 815 | 784 | 815 | 82,000 |
1995/08/23 | 800 | 800 | 796 | 796 | 29,000 |
1995/08/22 | 807 | 807 | 806 | 806 | 17,000 |
1995/08/21 | 820 | 820 | 808 | 808 | 67,000 |
1995/08/18 | 830 | 835 | 818 | 818 | 155,000 |
1995/08/17 | 800 | 833 | 792 | 833 | 295,000 |
1995/08/16 | 799 | 805 | 790 | 791 | 226,000 |
1995/08/15 | 770 | 775 | 761 | 775 | 74,000 |
1995/08/14 | 775 | 775 | 761 | 775 | 22,000 |
1995/08/11 | 762 | 775 | 760 | 775 | 33,000 |
1995/08/10 | 765 | 780 | 755 | 775 | 87,000 |
1995/08/09 | 750 | 765 | 750 | 760 | 90,000 |
1995/08/08 | 770 | 770 | 750 | 750 | 34,000 |
1995/08/07 | 799 | 800 | 780 | 784 | 72,000 |
1995/08/04 | 779 | 800 | 774 | 796 | 339,000 |
1995/08/03 | 754 | 800 | 751 | 775 | 494,000 |
1995/08/02 | 705 | 744 | 705 | 744 | 180,000 |
1995/08/01 | 715 | 715 | 695 | 705 | 25,000 |
1995/07/31 | 690 | 713 | 690 | 713 | 15,000 |
1995/07/28 | 700 | 700 | 690 | 700 | 8,000 |
1995/07/27 | 681 | 700 | 681 | 700 | 17,000 |
1995/07/26 | 680 | 680 | 680 | 680 | 17,000 |
1995/07/25 | 702 | 702 | 680 | 680 | 7,000 |
1995/07/24 | 700 | 705 | 700 | 703 | 9,000 |
1995/07/21 | 707 | 718 | 706 | 707 | 10,000 |
1995/07/20 | 710 | 719 | 710 | 719 | 8,000 |
1995/07/19 | 723 | 723 | 700 | 700 | 16,000 |
1995/07/18 | 740 | 741 | 730 | 735 | 29,000 |
1995/07/17 | 720 | 730 | 718 | 730 | 40,000 |
1995/07/14 | 740 | 740 | 720 | 720 | 23,000 |
1995/07/13 | 752 | 752 | 730 | 730 | 39,000 |
1995/07/12 | 740 | 755 | 730 | 745 | 48,000 |
1995/07/11 | 738 | 738 | 724 | 730 | 50,000 |
1995/07/10 | 749 | 750 | 730 | 730 | 82,000 |
1995/07/07 | 709 | 740 | 705 | 730 | 140,000 |
1995/07/06 | 650 | 689 | 650 | 689 | 59,000 |
1995/07/05 | 625 | 630 | 620 | 630 | 25,000 |
1995/07/04 | 625 | 625 | 620 | 625 | 15,000 |
1995/07/03 | 643 | 643 | 625 | 625 | 7,000 |
1995/06/30 | 643 | 643 | 642 | 643 | 8,000 |
1995/06/29 | 631 | 643 | 630 | 630 | 16,000 |
1995/06/28 | 630 | 633 | 630 | 630 | 13,000 |
1995/06/27 | 650 | 650 | 633 | 633 | 14,000 |
1995/06/26 | 641 | 645 | 640 | 640 | 28,000 |
1995/06/23 | 633 | 641 | 633 | 640 | 20,000 |
1995/06/22 | 631 | 632 | 631 | 631 | 26,000 |
1995/06/21 | 640 | 640 | 625 | 625 | 68,000 |
1995/06/20 | 640 | 640 | 630 | 639 | 35,000 |
1995/06/19 | 660 | 660 | 640 | 640 | 19,000 |
1995/06/16 | 690 | 690 | 660 | 660 | 81,000 |
1995/06/15 | 690 | 694 | 687 | 690 | 60,000 |
1995/06/14 | 684 | 690 | 684 | 690 | 42,000 |
1995/06/13 | 683 | 684 | 683 | 684 | 16,000 |
1995/06/12 | 690 | 690 | 680 | 683 | 40,000 |
1995/06/09 | 690 | 700 | 690 | 700 | 56,000 |
1995/06/08 | 710 | 710 | 700 | 700 | 14,000 |
1995/06/07 | 722 | 722 | 720 | 720 | 45,000 |
1995/06/06 | 720 | 730 | 720 | 726 | 35,000 |
1995/06/05 | 731 | 731 | 726 | 726 | 32,000 |
1995/06/02 | 736 | 741 | 736 | 741 | 14,000 |
1995/06/01 | 695 | 696 | 695 | 696 | 35,000 |
1995/05/31 | 700 | 700 | 695 | 695 | 10,000 |
1995/05/30 | 691 | 700 | 690 | 700 | 20,000 |
1995/05/29 | 690 | 690 | 687 | 688 | 15,000 |
1995/05/26 | 697 | 697 | 687 | 690 | 45,000 |
1995/05/25 | 687 | 687 | 687 | 687 | 20,000 |
1995/05/24 | 687 | 688 | 687 | 687 | 39,000 |
1995/05/23 | 682 | 687 | 682 | 687 | 455,000 |
1995/05/22 | 695 | 695 | 685 | 685 | 8,000 |
1995/05/19 | 695 | 698 | 685 | 685 | 31,000 |
1995/05/18 | 700 | 709 | 696 | 704 | 27,000 |
1995/05/17 | 701 | 701 | 695 | 695 | 27,000 |
1995/05/16 | 700 | 710 | 695 | 700 | 11,000 |
1995/05/15 | 696 | 706 | 694 | 700 | 391,000 |
1995/05/12 | 703 | 713 | 702 | 706 | 17,000 |
1995/05/11 | 710 | 712 | 709 | 709 | 18,000 |
1995/05/10 | 721 | 728 | 720 | 728 | 27,000 |
1995/05/09 | 728 | 731 | 728 | 728 | 12,000 |
1995/05/08 | 721 | 732 | 721 | 732 | 22,000 |
1995/05/02 | 741 | 750 | 739 | 750 | 21,000 |
1995/05/01 | 739 | 740 | 739 | 739 | 7,000 |
1995/04/28 | 718 | 739 | 718 | 739 | 13,000 |
1995/04/27 | 755 | 755 | 725 | 725 | 21,000 |
1995/04/26 | 759 | 759 | 750 | 755 | 32,000 |
1995/04/25 | 750 | 750 | 740 | 749 | 31,000 |
1995/04/24 | 740 | 740 | 740 | 740 | 52,000 |
1995/04/21 | 732 | 740 | 732 | 740 | 66,000 |
1995/04/20 | 730 | 730 | 729 | 730 | 20,000 |
1995/04/19 | 716 | 719 | 715 | 719 | 39,000 |
1995/04/18 | 717 | 717 | 713 | 715 | 5,000 |
1995/04/17 | 700 | 718 | 700 | 709 | 15,000 |
1995/04/14 | 720 | 720 | 702 | 702 | 16,000 |
1995/04/13 | 720 | 720 | 715 | 715 | 12,000 |
1995/04/12 | 720 | 720 | 719 | 720 | 10,000 |
1995/04/11 | 720 | 720 | 720 | 720 | 17,000 |
1995/04/10 | 720 | 735 | 720 | 726 | 8,000 |
1995/04/07 | 729 | 729 | 710 | 725 | 31,000 |
1995/04/06 | 702 | 719 | 702 | 719 | 12,000 |
1995/04/05 | 716 | 720 | 701 | 710 | 28,000 |
1995/04/04 | 710 | 719 | 700 | 710 | 77,000 |
1995/03/31 | 779 | 779 | 771 | 778 | 47,000 |
1995/03/30 | 769 | 769 | 760 | 769 | 12,000 |
1995/03/29 | 750 | 750 | 749 | 749 | 4,000 |
1995/03/28 | 740 | 750 | 740 | 750 | 16,000 |
1995/03/27 | 711 | 740 | 711 | 729 | 44,000 |
1995/03/24 | 710 | 716 | 691 | 700 | 69,000 |
1995/03/23 | 715 | 715 | 700 | 700 | 38,000 |
1995/03/22 | 721 | 721 | 715 | 715 | 14,000 |
1995/03/20 | 722 | 722 | 721 | 721 | 17,000 |
1995/03/17 | 724 | 728 | 721 | 721 | 23,000 |
1995/03/16 | 740 | 740 | 731 | 731 | 56,000 |
1995/03/15 | 760 | 760 | 745 | 750 | 36,000 |
1995/03/14 | 767 | 767 | 759 | 760 | 38,000 |
1995/03/13 | 776 | 780 | 767 | 767 | 9,000 |
1995/03/10 | 791 | 791 | 766 | 766 | 87,000 |
1995/03/09 | 760 | 775 | 760 | 771 | 24,000 |
1995/03/08 | 780 | 785 | 750 | 760 | 70,000 |
1995/03/07 | 790 | 797 | 786 | 786 | 31,000 |
1995/03/06 | 800 | 800 | 797 | 797 | 11,000 |
1995/03/03 | 800 | 807 | 800 | 805 | 35,000 |
1995/03/02 | 809 | 822 | 809 | 812 | 21,000 |
1995/03/01 | 802 | 802 | 790 | 800 | 18,000 |
1995/02/28 | 800 | 827 | 800 | 827 | 108,000 |
1995/02/27 | 816 | 816 | 783 | 790 | 53,000 |
1995/02/24 | 805 | 806 | 805 | 806 | 9,000 |
1995/02/23 | 815 | 815 | 795 | 806 | 66,000 |
1995/02/22 | 813 | 823 | 813 | 813 | 15,000 |
1995/02/21 | 834 | 834 | 816 | 816 | 6,000 |
1995/02/20 | 835 | 835 | 835 | 835 | 7,000 |
1995/02/17 | 806 | 855 | 805 | 845 | 15,000 |
1995/02/16 | 810 | 810 | 805 | 805 | 10,000 |
1995/02/15 | 811 | 820 | 810 | 810 | 11,000 |
1995/02/14 | 825 | 825 | 820 | 820 | 7,000 |
1995/02/13 | 826 | 836 | 825 | 825 | 7,000 |
1995/02/10 | 815 | 825 | 810 | 825 | 48,000 |
1995/02/09 | 829 | 829 | 815 | 815 | 44,000 |
1995/02/08 | 822 | 822 | 820 | 820 | 9,000 |
1995/02/07 | 831 | 832 | 831 | 832 | 22,000 |
1995/02/06 | 850 | 859 | 840 | 840 | 38,000 |
1995/02/03 | 850 | 850 | 840 | 840 | 14,000 |
1995/02/02 | 839 | 840 | 831 | 840 | 4,000 |
1995/02/01 | 831 | 840 | 830 | 840 | 12,000 |
1995/01/31 | 820 | 821 | 818 | 820 | 42,000 |
1995/01/30 | 818 | 821 | 818 | 821 | 5,000 |
1995/01/27 | 815 | 818 | 815 | 818 | 702,000 |
1995/01/26 | 855 | 855 | 825 | 825 | 24,000 |
1995/01/25 | 861 | 861 | 845 | 845 | 14,000 |
1995/01/24 | 819 | 831 | 810 | 831 | 37,000 |
1995/01/23 | 860 | 860 | 830 | 830 | 56,000 |
1995/01/20 | 860 | 860 | 850 | 860 | 46,000 |
1995/01/19 | 862 | 862 | 860 | 860 | 27,000 |
1995/01/18 | 860 | 861 | 860 | 860 | 4,000 |
1995/01/17 | 876 | 876 | 870 | 870 | 21,000 |
1995/01/13 | 885 | 895 | 884 | 885 | 52,000 |
1995/01/12 | 894 | 894 | 885 | 885 | 23,000 |
1995/01/11 | 890 | 895 | 888 | 895 | 24,000 |
1995/01/10 | 880 | 885 | 874 | 885 | 12,000 |
1995/01/09 | 895 | 895 | 880 | 880 | 19,000 |
1995/01/06 | 879 | 880 | 870 | 880 | 17,000 |
1995/01/05 | 895 | 895 | 870 | 870 | 24,000 |
1995/01/04 | 881 | 883 | 881 | 883 | 15,000 |