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 |
|---|---|---|---|---|---|
| 1996/12/30 | 706 | 710 | 702 | 710 | 36,000 |
| 1996/12/27 | 704 | 720 | 702 | 702 | 25,000 |
| 1996/12/26 | 712 | 712 | 699 | 701 | 200,000 |
| 1996/12/25 | 700 | 712 | 700 | 712 | 94,000 |
| 1996/12/24 | 730 | 739 | 705 | 705 | 81,000 |
| 1996/12/20 | 751 | 756 | 740 | 740 | 44,000 |
| 1996/12/19 | 769 | 769 | 750 | 751 | 324,000 |
| 1996/12/18 | 772 | 777 | 772 | 776 | 40,000 |
| 1996/12/17 | 770 | 782 | 770 | 782 | 26,000 |
| 1996/12/16 | 765 | 774 | 765 | 770 | 25,000 |
| 1996/12/13 | 735 | 765 | 735 | 765 | 95,000 |
| 1996/12/12 | 766 | 766 | 761 | 765 | 38,000 |
| 1996/12/11 | 789 | 790 | 780 | 780 | 53,000 |
| 1996/12/10 | 807 | 807 | 788 | 790 | 31,000 |
| 1996/12/09 | 796 | 799 | 786 | 797 | 29,000 |
| 1996/12/06 | 810 | 810 | 776 | 776 | 72,000 |
| 1996/12/05 | 795 | 809 | 795 | 809 | 18,000 |
| 1996/12/04 | 799 | 799 | 785 | 785 | 41,000 |
| 1996/12/03 | 795 | 805 | 795 | 800 | 33,000 |
| 1996/12/02 | 799 | 815 | 796 | 796 | 39,000 |
| 1996/11/29 | 790 | 795 | 785 | 795 | 94,000 |
| 1996/11/28 | 811 | 811 | 785 | 785 | 57,000 |
| 1996/11/27 | 827 | 827 | 821 | 821 | 41,000 |
| 1996/11/26 | 830 | 830 | 821 | 821 | 188,000 |
| 1996/11/25 | 832 | 833 | 822 | 823 | 48,000 |
| 1996/11/22 | 840 | 840 | 821 | 826 | 100,000 |
| 1996/11/21 | 845 | 845 | 835 | 840 | 111,000 |
| 1996/11/20 | 850 | 857 | 849 | 849 | 80,000 |
| 1996/11/19 | 843 | 855 | 843 | 849 | 65,000 |
| 1996/11/18 | 847 | 847 | 838 | 839 | 30,000 |
| 1996/11/15 | 854 | 859 | 837 | 837 | 193,000 |
| 1996/11/14 | 875 | 875 | 855 | 862 | 71,000 |
| 1996/11/13 | 850 | 873 | 850 | 873 | 186,000 |
| 1996/11/12 | 836 | 840 | 835 | 840 | 52,000 |
| 1996/11/11 | 843 | 845 | 832 | 835 | 37,000 |
| 1996/11/08 | 830 | 840 | 830 | 835 | 148,000 |
| 1996/11/07 | 851 | 862 | 849 | 849 | 101,000 |
| 1996/11/06 | 826 | 849 | 826 | 849 | 53,000 |
| 1996/11/05 | 826 | 826 | 825 | 826 | 24,000 |
| 1996/11/01 | 830 | 832 | 819 | 819 | 30,000 |
| 1996/10/31 | 831 | 838 | 830 | 830 | 25,000 |
| 1996/10/30 | 835 | 835 | 831 | 832 | 27,000 |
| 1996/10/29 | 835 | 848 | 835 | 836 | 25,000 |
| 1996/10/28 | 830 | 844 | 830 | 840 | 21,000 |
| 1996/10/25 | 845 | 845 | 836 | 843 | 76,000 |
| 1996/10/24 | 844 | 847 | 840 | 847 | 17,000 |
| 1996/10/23 | 845 | 845 | 836 | 844 | 52,000 |
| 1996/10/22 | 847 | 850 | 843 | 845 | 40,000 |
| 1996/10/21 | 847 | 850 | 843 | 843 | 115,000 |
| 1996/10/18 | 848 | 851 | 843 | 847 | 62,000 |
| 1996/10/17 | 842 | 842 | 841 | 841 | 8,000 |
| 1996/10/16 | 855 | 855 | 842 | 842 | 29,000 |
| 1996/10/15 | 841 | 842 | 836 | 842 | 90,000 |
| 1996/10/14 | 835 | 841 | 833 | 833 | 12,000 |
| 1996/10/11 | 831 | 839 | 831 | 833 | 114,000 |
| 1996/10/09 | 851 | 851 | 830 | 831 | 22,000 |
| 1996/10/08 | 843 | 843 | 838 | 843 | 32,000 |
| 1996/10/07 | 845 | 845 | 831 | 835 | 20,000 |
| 1996/10/04 | 856 | 857 | 850 | 850 | 81,000 |
| 1996/10/03 | 851 | 860 | 851 | 857 | 80,000 |
| 1996/10/02 | 878 | 878 | 864 | 864 | 36,000 |
| 1996/10/01 | 869 | 878 | 869 | 878 | 56,000 |
| 1996/09/30 | 899 | 899 | 885 | 899 | 7,000 |
| 1996/09/27 | 900 | 900 | 890 | 900 | 22,000 |
| 1996/09/26 | 889 | 892 | 870 | 892 | 37,000 |
| 1996/09/25 | 872 | 880 | 872 | 880 | 15,000 |
| 1996/09/24 | 870 | 880 | 870 | 872 | 23,000 |
| 1996/09/20 | 883 | 883 | 863 | 872 | 15,000 |
| 1996/09/19 | 876 | 876 | 862 | 875 | 9,000 |
| 1996/09/18 | 876 | 880 | 876 | 880 | 38,000 |
| 1996/09/17 | 879 | 900 | 869 | 896 | 55,000 |
| 1996/09/13 | 840 | 859 | 840 | 859 | 49,000 |
| 1996/09/12 | 847 | 847 | 843 | 846 | 30,000 |
| 1996/09/11 | 850 | 850 | 840 | 840 | 40,000 |
| 1996/09/10 | 835 | 844 | 825 | 844 | 30,000 |
| 1996/09/09 | 829 | 830 | 827 | 827 | 26,000 |
| 1996/09/06 | 842 | 842 | 830 | 830 | 43,000 |
| 1996/09/05 | 850 | 850 | 840 | 845 | 96,000 |
| 1996/09/04 | 855 | 855 | 850 | 850 | 29,000 |
| 1996/09/03 | 861 | 870 | 853 | 856 | 13,000 |
| 1996/09/02 | 850 | 861 | 850 | 861 | 25,000 |
| 1996/08/30 | 868 | 870 | 852 | 852 | 32,000 |
| 1996/08/29 | 862 | 865 | 860 | 861 | 89,000 |
| 1996/08/28 | 870 | 880 | 861 | 861 | 71,000 |
| 1996/08/27 | 875 | 875 | 875 | 875 | 4,000 |
| 1996/08/26 | 899 | 899 | 885 | 885 | 34,000 |
| 1996/08/23 | 910 | 910 | 890 | 891 | 22,000 |
| 1996/08/22 | 891 | 911 | 891 | 909 | 31,000 |
| 1996/08/21 | 893 | 911 | 893 | 911 | 56,000 |
| 1996/08/20 | 884 | 885 | 875 | 884 | 41,000 |
| 1996/08/19 | 860 | 876 | 860 | 876 | 89,000 |
| 1996/08/16 | 858 | 858 | 855 | 858 | 53,000 |
| 1996/08/15 | 886 | 887 | 862 | 862 | 27,000 |
| 1996/08/14 | 860 | 878 | 860 | 878 | 23,000 |
| 1996/08/13 | 860 | 869 | 845 | 869 | 54,000 |
| 1996/08/12 | 850 | 860 | 840 | 860 | 51,000 |
| 1996/08/09 | 871 | 872 | 865 | 871 | 66,000 |
| 1996/08/08 | 899 | 899 | 880 | 889 | 83,000 |
| 1996/08/07 | 904 | 904 | 880 | 890 | 51,000 |
| 1996/08/06 | 923 | 923 | 900 | 902 | 148,000 |
| 1996/08/05 | 919 | 924 | 919 | 919 | 19,000 |
| 1996/08/02 | 916 | 916 | 900 | 910 | 60,000 |
| 1996/08/01 | 910 | 916 | 901 | 916 | 70,000 |
| 1996/07/31 | 907 | 915 | 906 | 907 | 117,000 |
| 1996/07/30 | 910 | 920 | 900 | 902 | 41,000 |
| 1996/07/29 | 927 | 933 | 921 | 921 | 22,000 |
| 1996/07/26 | 930 | 930 | 923 | 923 | 198,000 |
| 1996/07/25 | 960 | 960 | 897 | 930 | 413,000 |
| 1996/07/24 | 960 | 970 | 958 | 960 | 42,000 |
| 1996/07/23 | 980 | 990 | 970 | 990 | 80,000 |
| 1996/07/22 | 1,010 | 1,010 | 990 | 990 | 143,000 |
| 1996/07/19 | 1,010 | 1,020 | 1,000 | 1,020 | 426,000 |
| 1996/07/18 | 1,010 | 1,010 | 1,000 | 1,000 | 39,000 |
| 1996/07/17 | 1,050 | 1,050 | 1,020 | 1,020 | 339,000 |
| 1996/07/16 | 1,010 | 1,050 | 1,000 | 1,050 | 87,000 |
| 1996/07/15 | 1,030 | 1,030 | 1,010 | 1,010 | 278,000 |
| 1996/07/12 | 1,010 | 1,050 | 1,000 | 1,050 | 21,000 |
| 1996/07/11 | 1,020 | 1,030 | 1,010 | 1,010 | 40,000 |
| 1996/07/10 | 1,000 | 1,020 | 1,000 | 1,020 | 120,000 |
| 1996/07/09 | 1,000 | 1,010 | 1,000 | 1,000 | 54,000 |
| 1996/07/08 | 1,010 | 1,010 | 1,000 | 1,010 | 92,000 |
| 1996/07/05 | 1,010 | 1,020 | 1,010 | 1,020 | 43,000 |
| 1996/07/04 | 1,020 | 1,020 | 1,010 | 1,010 | 45,000 |
| 1996/07/03 | 1,010 | 1,020 | 1,000 | 1,020 | 237,000 |
| 1996/07/02 | 1,010 | 1,020 | 1,010 | 1,010 | 124,000 |
| 1996/07/01 | 1,030 | 1,030 | 1,010 | 1,020 | 47,000 |
| 1996/06/28 | 1,040 | 1,040 | 1,020 | 1,030 | 119,000 |
| 1996/06/27 | 1,050 | 1,050 | 1,030 | 1,040 | 23,000 |
| 1996/06/26 | 1,070 | 1,070 | 1,020 | 1,050 | 184,000 |
| 1996/06/25 | 1,080 | 1,080 | 1,050 | 1,050 | 119,000 |
| 1996/06/24 | 1,060 | 1,100 | 1,060 | 1,100 | 196,000 |
| 1996/06/21 | 1,050 | 1,060 | 1,050 | 1,050 | 127,000 |
| 1996/06/20 | 1,010 | 1,050 | 1,010 | 1,050 | 113,000 |
| 1996/06/19 | 1,010 | 1,030 | 1,010 | 1,030 | 21,000 |
| 1996/06/18 | 1,020 | 1,030 | 1,010 | 1,020 | 135,000 |
| 1996/06/17 | 1,040 | 1,040 | 1,010 | 1,010 | 38,000 |
| 1996/06/14 | 1,010 | 1,040 | 1,010 | 1,040 | 180,000 |
| 1996/06/13 | 1,020 | 1,030 | 1,020 | 1,030 | 49,000 |
| 1996/06/12 | 990 | 1,020 | 990 | 1,020 | 611,000 |
| 1996/06/11 | 1,020 | 1,030 | 1,000 | 1,000 | 92,000 |
| 1996/06/10 | 1,010 | 1,030 | 1,010 | 1,020 | 80,000 |
| 1996/06/07 | 1,010 | 1,050 | 1,000 | 1,000 | 70,000 |
| 1996/06/06 | 1,010 | 1,050 | 1,000 | 1,030 | 70,000 |
| 1996/06/05 | 1,010 | 1,050 | 1,010 | 1,010 | 98,000 |
| 1996/06/04 | 984 | 1,030 | 984 | 1,010 | 243,000 |
| 1996/06/03 | 1,050 | 1,050 | 979 | 979 | 736,000 |
| 1996/05/31 | 1,110 | 1,110 | 1,040 | 1,040 | 319,000 |
| 1996/05/30 | 1,110 | 1,140 | 1,060 | 1,130 | 613,000 |
| 1996/05/29 | 1,060 | 1,180 | 1,060 | 1,170 | 322,000 |
| 1996/05/28 | 1,040 | 1,060 | 1,030 | 1,060 | 109,000 |
| 1996/05/27 | 1,030 | 1,050 | 996 | 1,050 | 148,000 |
| 1996/05/24 | 1,020 | 1,060 | 1,020 | 1,030 | 90,000 |
| 1996/05/23 | 1,110 | 1,110 | 1,020 | 1,060 | 172,000 |
| 1996/05/22 | 1,100 | 1,120 | 1,060 | 1,090 | 345,000 |
| 1996/05/21 | 1,130 | 1,150 | 1,110 | 1,120 | 185,000 |
| 1996/05/20 | 1,150 | 1,170 | 1,130 | 1,150 | 124,000 |
| 1996/05/17 | 1,200 | 1,220 | 1,140 | 1,170 | 326,000 |
| 1996/05/16 | 1,210 | 1,310 | 1,190 | 1,230 | 1,250,000 |
| 1996/05/15 | 1,030 | 1,230 | 1,020 | 1,230 | 1,188,000 |
| 1996/05/14 | 1,030 | 1,040 | 1,020 | 1,030 | 170,000 |
| 1996/05/13 | 1,030 | 1,050 | 1,000 | 1,050 | 177,000 |
| 1996/05/10 | 979 | 1,050 | 973 | 1,040 | 393,000 |
| 1996/05/09 | 1,050 | 1,060 | 980 | 991 | 906,000 |
| 1996/05/08 | 902 | 1,010 | 902 | 1,010 | 1,134,000 |
| 1996/05/07 | 915 | 915 | 901 | 902 | 57,000 |
| 1996/05/02 | 901 | 905 | 901 | 905 | 93,000 |
| 1996/05/01 | 900 | 910 | 899 | 900 | 47,000 |
| 1996/04/30 | 920 | 920 | 900 | 900 | 58,000 |
| 1996/04/26 | 929 | 929 | 920 | 925 | 79,000 |
| 1996/04/25 | 909 | 925 | 906 | 920 | 89,000 |
| 1996/04/24 | 915 | 920 | 900 | 901 | 146,000 |
| 1996/04/23 | 930 | 934 | 918 | 925 | 80,000 |
| 1996/04/22 | 921 | 935 | 921 | 930 | 100,000 |
| 1996/04/19 | 914 | 938 | 906 | 930 | 282,000 |
| 1996/04/18 | 899 | 910 | 893 | 905 | 324,000 |
| 1996/04/17 | 905 | 905 | 895 | 900 | 49,000 |
| 1996/04/16 | 909 | 910 | 900 | 900 | 96,000 |
| 1996/04/15 | 901 | 910 | 900 | 906 | 214,000 |
| 1996/04/12 | 900 | 905 | 899 | 901 | 216,000 |
| 1996/04/11 | 891 | 891 | 887 | 887 | 19,000 |
| 1996/04/10 | 895 | 900 | 890 | 899 | 56,000 |
| 1996/04/09 | 885 | 900 | 885 | 895 | 177,000 |
| 1996/04/08 | 881 | 884 | 875 | 884 | 33,000 |
| 1996/04/05 | 880 | 880 | 870 | 880 | 39,000 |
| 1996/04/04 | 886 | 886 | 869 | 869 | 33,000 |
| 1996/04/03 | 880 | 887 | 870 | 870 | 68,000 |
| 1996/04/02 | 882 | 887 | 876 | 876 | 108,000 |
| 1996/04/01 | 879 | 888 | 878 | 882 | 192,000 |
| 1996/03/29 | 855 | 882 | 855 | 878 | 58,000 |
| 1996/03/28 | 847 | 853 | 847 | 852 | 23,000 |
| 1996/03/27 | 830 | 852 | 830 | 847 | 249,000 |
| 1996/03/26 | 810 | 845 | 810 | 830 | 81,000 |
| 1996/03/25 | 805 | 805 | 804 | 805 | 18,000 |
| 1996/03/22 | 820 | 825 | 803 | 803 | 19,000 |
| 1996/03/21 | 820 | 835 | 820 | 835 | 97,000 |
| 1996/03/19 | 820 | 830 | 820 | 820 | 47,000 |
| 1996/03/18 | 802 | 820 | 802 | 820 | 152,000 |
| 1996/03/15 | 786 | 801 | 786 | 799 | 36,000 |
| 1996/03/14 | 785 | 785 | 780 | 785 | 18,000 |
| 1996/03/13 | 789 | 789 | 785 | 785 | 11,000 |
| 1996/03/12 | 795 | 795 | 782 | 788 | 13,000 |
| 1996/03/11 | 795 | 795 | 760 | 780 | 172,000 |
| 1996/03/08 | 787 | 807 | 787 | 807 | 117,000 |
| 1996/03/07 | 813 | 814 | 806 | 807 | 19,000 |
| 1996/03/06 | 830 | 830 | 811 | 814 | 14,000 |
| 1996/03/05 | 813 | 820 | 813 | 820 | 17,000 |
| 1996/03/04 | 824 | 826 | 813 | 813 | 12,000 |
| 1996/03/01 | 825 | 825 | 811 | 824 | 52,000 |
| 1996/02/29 | 811 | 825 | 810 | 825 | 69,000 |
| 1996/02/28 | 815 | 830 | 810 | 810 | 43,000 |
| 1996/02/27 | 825 | 825 | 820 | 820 | 15,000 |
| 1996/02/26 | 855 | 855 | 830 | 830 | 16,000 |
| 1996/02/23 | 835 | 850 | 835 | 835 | 23,000 |
| 1996/02/22 | 837 | 849 | 835 | 838 | 25,000 |
| 1996/02/21 | 835 | 837 | 835 | 837 | 17,000 |
| 1996/02/20 | 840 | 842 | 835 | 837 | 23,000 |
| 1996/02/19 | 837 | 856 | 837 | 850 | 7,000 |
| 1996/02/16 | 841 | 841 | 830 | 837 | 39,000 |
| 1996/02/15 | 857 | 857 | 847 | 855 | 32,000 |
| 1996/02/14 | 850 | 860 | 847 | 847 | 42,000 |
| 1996/02/13 | 875 | 875 | 865 | 865 | 49,000 |
| 1996/02/09 | 869 | 875 | 865 | 865 | 26,000 |
| 1996/02/08 | 866 | 870 | 859 | 869 | 68,000 |
| 1996/02/07 | 854 | 866 | 846 | 850 | 81,000 |
| 1996/02/06 | 850 | 850 | 835 | 838 | 28,000 |
| 1996/02/05 | 863 | 863 | 850 | 856 | 33,000 |
| 1996/02/02 | 866 | 870 | 858 | 858 | 134,000 |
| 1996/02/01 | 890 | 890 | 875 | 875 | 90,000 |
| 1996/01/31 | 862 | 880 | 861 | 880 | 91,000 |
| 1996/01/30 | 863 | 870 | 860 | 860 | 33,000 |
| 1996/01/29 | 865 | 870 | 863 | 863 | 105,000 |
| 1996/01/26 | 865 | 865 | 860 | 863 | 135,000 |
| 1996/01/25 | 870 | 870 | 860 | 865 | 129,000 |
| 1996/01/24 | 856 | 856 | 848 | 848 | 15,000 |
| 1996/01/23 | 864 | 864 | 838 | 838 | 258,000 |
| 1996/01/22 | 856 | 856 | 837 | 837 | 9,000 |
| 1996/01/19 | 830 | 836 | 825 | 836 | 26,000 |
| 1996/01/18 | 851 | 851 | 830 | 830 | 63,000 |
| 1996/01/17 | 840 | 850 | 840 | 849 | 28,000 |
| 1996/01/16 | 850 | 850 | 830 | 850 | 66,000 |
| 1996/01/12 | 862 | 862 | 856 | 856 | 45,000 |
| 1996/01/11 | 871 | 884 | 845 | 873 | 83,000 |
| 1996/01/10 | 853 | 870 | 845 | 865 | 179,000 |
| 1996/01/09 | 889 | 890 | 880 | 889 | 102,000 |
| 1996/01/08 | 895 | 896 | 880 | 890 | 85,000 |
| 1996/01/05 | 920 | 920 | 906 | 910 | 68,000 |
| 1996/01/04 | 920 | 929 | 910 | 924 | 132,000 |