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 |
---|---|---|---|---|---|
2001/12/28 | 257 | 274 | 257 | 272 | 58,000 |
2001/12/27 | 261 | 261 | 251 | 257 | 84,000 |
2001/12/26 | 264 | 264 | 251 | 251 | 69,000 |
2001/12/25 | 259 | 260 | 251 | 257 | 101,000 |
2001/12/21 | 268 | 268 | 250 | 264 | 121,000 |
2001/12/20 | 245 | 269 | 245 | 269 | 186,000 |
2001/12/19 | 250 | 255 | 237 | 244 | 285,000 |
2001/12/18 | 304 | 305 | 285 | 285 | 153,000 |
2001/12/17 | 305 | 310 | 301 | 302 | 51,000 |
2001/12/14 | 306 | 315 | 301 | 304 | 170,000 |
2001/12/13 | 320 | 320 | 313 | 316 | 52,000 |
2001/12/12 | 301 | 317 | 301 | 313 | 89,000 |
2001/12/11 | 310 | 311 | 303 | 303 | 77,000 |
2001/12/10 | 320 | 320 | 311 | 312 | 54,000 |
2001/12/07 | 325 | 326 | 316 | 316 | 61,000 |
2001/12/06 | 342 | 342 | 320 | 324 | 81,000 |
2001/12/05 | 335 | 340 | 318 | 322 | 91,000 |
2001/12/04 | 327 | 350 | 325 | 333 | 112,000 |
2001/12/03 | 357 | 357 | 322 | 327 | 67,000 |
2001/11/30 | 355 | 360 | 350 | 354 | 27,000 |
2001/11/29 | 358 | 358 | 350 | 354 | 66,000 |
2001/11/28 | 362 | 370 | 358 | 362 | 132,000 |
2001/11/27 | 359 | 388 | 351 | 387 | 360,000 |
2001/11/26 | 329 | 345 | 326 | 344 | 84,000 |
2001/11/22 | 311 | 320 | 310 | 318 | 106,000 |
2001/11/21 | 310 | 315 | 310 | 314 | 55,000 |
2001/11/20 | 315 | 316 | 310 | 310 | 41,000 |
2001/11/19 | 311 | 316 | 311 | 313 | 28,000 |
2001/11/16 | 319 | 320 | 310 | 312 | 59,000 |
2001/11/15 | 305 | 309 | 305 | 309 | 58,000 |
2001/11/14 | 309 | 315 | 305 | 305 | 45,000 |
2001/11/13 | 315 | 320 | 310 | 313 | 49,000 |
2001/11/12 | 315 | 321 | 315 | 317 | 17,000 |
2001/11/09 | 325 | 327 | 319 | 319 | 75,000 |
2001/11/08 | 328 | 330 | 321 | 323 | 33,000 |
2001/11/07 | 339 | 343 | 326 | 329 | 62,000 |
2001/11/06 | 338 | 340 | 334 | 338 | 45,000 |
2001/11/05 | 323 | 339 | 323 | 338 | 52,000 |
2001/11/02 | 325 | 335 | 321 | 321 | 44,000 |
2001/11/01 | 340 | 340 | 300 | 320 | 133,000 |
2001/10/31 | 338 | 349 | 335 | 335 | 66,000 |
2001/10/30 | 350 | 352 | 337 | 339 | 81,000 |
2001/10/29 | 359 | 359 | 352 | 353 | 20,000 |
2001/10/26 | 361 | 363 | 354 | 359 | 84,000 |
2001/10/25 | 358 | 366 | 358 | 360 | 170,000 |
2001/10/24 | 345 | 360 | 345 | 358 | 80,000 |
2001/10/23 | 331 | 339 | 331 | 338 | 47,000 |
2001/10/22 | 329 | 330 | 324 | 330 | 79,000 |
2001/10/19 | 322 | 331 | 322 | 329 | 56,000 |
2001/10/18 | 335 | 336 | 320 | 320 | 96,000 |
2001/10/17 | 336 | 338 | 336 | 338 | 63,000 |
2001/10/16 | 338 | 338 | 334 | 336 | 42,000 |
2001/10/15 | 338 | 339 | 332 | 339 | 40,000 |
2001/10/12 | 327 | 345 | 327 | 338 | 71,000 |
2001/10/11 | 321 | 325 | 319 | 325 | 79,000 |
2001/10/10 | 323 | 323 | 316 | 316 | 31,000 |
2001/10/09 | 330 | 330 | 313 | 313 | 80,000 |
2001/10/05 | 340 | 343 | 331 | 332 | 69,000 |
2001/10/04 | 342 | 346 | 341 | 344 | 74,000 |
2001/10/03 | 336 | 347 | 336 | 341 | 54,000 |
2001/10/02 | 320 | 329 | 320 | 329 | 76,000 |
2001/10/01 | 323 | 326 | 318 | 322 | 90,000 |
2001/09/28 | 306 | 318 | 306 | 313 | 77,000 |
2001/09/27 | 300 | 309 | 300 | 301 | 46,000 |
2001/09/26 | 305 | 310 | 300 | 302 | 77,000 |
2001/09/25 | 310 | 320 | 309 | 310 | 66,000 |
2001/09/21 | 310 | 315 | 305 | 310 | 119,000 |
2001/09/20 | 320 | 328 | 315 | 315 | 70,000 |
2001/09/19 | 320 | 335 | 320 | 325 | 120,000 |
2001/09/18 | 328 | 340 | 305 | 317 | 135,000 |
2001/09/17 | 348 | 348 | 333 | 335 | 101,000 |
2001/09/14 | 346 | 350 | 341 | 345 | 136,000 |
2001/09/13 | 331 | 341 | 328 | 336 | 40,000 |
2001/09/12 | 345 | 345 | 323 | 324 | 170,000 |
2001/09/11 | 370 | 373 | 336 | 363 | 244,000 |
2001/09/10 | 380 | 383 | 372 | 372 | 83,000 |
2001/09/07 | 390 | 390 | 379 | 385 | 128,000 |
2001/09/06 | 401 | 405 | 395 | 395 | 47,000 |
2001/09/05 | 406 | 406 | 401 | 405 | 44,000 |
2001/09/04 | 397 | 407 | 390 | 407 | 78,000 |
2001/09/03 | 402 | 403 | 383 | 387 | 47,000 |
2001/08/31 | 414 | 414 | 401 | 405 | 79,000 |
2001/08/30 | 420 | 420 | 414 | 417 | 42,000 |
2001/08/29 | 423 | 425 | 422 | 423 | 55,000 |
2001/08/28 | 430 | 433 | 421 | 423 | 29,000 |
2001/08/27 | 435 | 435 | 418 | 426 | 36,000 |
2001/08/24 | 426 | 429 | 420 | 420 | 58,000 |
2001/08/23 | 430 | 443 | 430 | 435 | 85,000 |
2001/08/22 | 431 | 440 | 430 | 431 | 61,000 |
2001/08/21 | 435 | 442 | 433 | 436 | 48,000 |
2001/08/20 | 440 | 448 | 435 | 435 | 63,000 |
2001/08/17 | 452 | 455 | 450 | 450 | 70,000 |
2001/08/16 | 451 | 453 | 450 | 451 | 75,000 |
2001/08/15 | 451 | 453 | 450 | 453 | 28,000 |
2001/08/14 | 450 | 457 | 447 | 455 | 55,000 |
2001/08/13 | 460 | 460 | 445 | 446 | 134,000 |
2001/08/10 | 467 | 468 | 461 | 462 | 101,000 |
2001/08/09 | 482 | 482 | 468 | 470 | 179,000 |
2001/08/08 | 489 | 489 | 482 | 482 | 72,000 |
2001/08/07 | 487 | 495 | 485 | 493 | 63,000 |
2001/08/06 | 483 | 490 | 483 | 489 | 28,000 |
2001/08/03 | 487 | 490 | 485 | 485 | 48,000 |
2001/08/02 | 490 | 493 | 488 | 491 | 50,000 |
2001/08/01 | 492 | 492 | 480 | 489 | 77,000 |
2001/07/31 | 484 | 487 | 480 | 487 | 54,000 |
2001/07/30 | 492 | 492 | 476 | 477 | 75,000 |
2001/07/27 | 477 | 487 | 475 | 487 | 62,000 |
2001/07/26 | 475 | 484 | 474 | 476 | 47,000 |
2001/07/25 | 468 | 475 | 468 | 474 | 29,000 |
2001/07/24 | 465 | 468 | 460 | 468 | 41,000 |
2001/07/23 | 474 | 474 | 460 | 470 | 158,000 |
2001/07/19 | 474 | 479 | 470 | 479 | 74,000 |
2001/07/18 | 480 | 480 | 475 | 477 | 99,000 |
2001/07/17 | 480 | 482 | 478 | 478 | 83,000 |
2001/07/16 | 489 | 490 | 481 | 481 | 30,000 |
2001/07/13 | 494 | 494 | 488 | 488 | 40,000 |
2001/07/12 | 487 | 493 | 483 | 493 | 56,000 |
2001/07/11 | 481 | 489 | 476 | 489 | 47,000 |
2001/07/10 | 479 | 485 | 479 | 485 | 52,000 |
2001/07/09 | 481 | 484 | 475 | 484 | 133,000 |
2001/07/06 | 490 | 494 | 484 | 490 | 115,000 |
2001/07/05 | 487 | 492 | 484 | 486 | 111,000 |
2001/07/04 | 490 | 493 | 486 | 488 | 86,000 |
2001/07/03 | 488 | 496 | 488 | 493 | 51,000 |
2001/07/02 | 490 | 494 | 487 | 490 | 86,000 |
2001/06/29 | 490 | 497 | 485 | 491 | 66,000 |
2001/06/28 | 489 | 491 | 485 | 490 | 35,000 |
2001/06/27 | 487 | 493 | 487 | 487 | 78,000 |
2001/06/26 | 500 | 505 | 486 | 487 | 213,000 |
2001/06/25 | 496 | 507 | 496 | 498 | 154,000 |
2001/06/22 | 491 | 505 | 491 | 505 | 244,000 |
2001/06/21 | 493 | 500 | 492 | 496 | 62,000 |
2001/06/20 | 495 | 499 | 492 | 492 | 94,000 |
2001/06/19 | 499 | 507 | 493 | 499 | 115,000 |
2001/06/18 | 508 | 508 | 491 | 497 | 116,000 |
2001/06/15 | 495 | 503 | 493 | 503 | 102,000 |
2001/06/14 | 497 | 509 | 493 | 500 | 116,000 |
2001/06/13 | 500 | 507 | 497 | 502 | 117,000 |
2001/06/12 | 505 | 510 | 503 | 504 | 107,000 |
2001/06/11 | 522 | 522 | 510 | 515 | 114,000 |
2001/06/08 | 503 | 527 | 500 | 524 | 778,000 |
2001/06/07 | 494 | 504 | 493 | 504 | 123,000 |
2001/06/06 | 494 | 495 | 492 | 494 | 61,000 |
2001/06/05 | 497 | 500 | 493 | 495 | 88,000 |
2001/06/04 | 488 | 504 | 488 | 500 | 174,000 |
2001/06/01 | 488 | 493 | 486 | 486 | 142,000 |
2001/05/31 | 493 | 495 | 486 | 487 | 195,000 |
2001/05/30 | 502 | 505 | 497 | 498 | 111,000 |
2001/05/29 | 503 | 509 | 501 | 502 | 136,000 |
2001/05/28 | 494 | 510 | 494 | 509 | 196,000 |
2001/05/25 | 501 | 507 | 500 | 500 | 68,000 |
2001/05/24 | 507 | 508 | 500 | 503 | 149,000 |
2001/05/23 | 515 | 515 | 507 | 507 | 144,000 |
2001/05/22 | 511 | 520 | 501 | 510 | 760,000 |
2001/05/21 | 488 | 510 | 488 | 501 | 379,000 |
2001/05/18 | 492 | 495 | 486 | 490 | 232,000 |
2001/05/17 | 495 | 495 | 486 | 489 | 104,000 |
2001/05/16 | 502 | 502 | 490 | 494 | 206,000 |
2001/05/15 | 492 | 502 | 490 | 497 | 261,000 |
2001/05/14 | 511 | 511 | 492 | 493 | 398,000 |
2001/05/11 | 520 | 523 | 505 | 507 | 824,000 |
2001/05/10 | 490 | 513 | 488 | 510 | 1,277,000 |
2001/05/09 | 481 | 486 | 471 | 486 | 230,000 |
2001/05/08 | 479 | 481 | 473 | 479 | 114,000 |
2001/05/07 | 480 | 480 | 473 | 475 | 171,000 |
2001/05/02 | 487 | 487 | 475 | 479 | 138,000 |
2001/05/01 | 477 | 484 | 475 | 484 | 77,000 |
2001/04/27 | 483 | 483 | 475 | 475 | 129,000 |
2001/04/26 | 489 | 489 | 477 | 478 | 134,000 |
2001/04/25 | 481 | 485 | 476 | 480 | 157,000 |
2001/04/24 | 480 | 483 | 477 | 482 | 95,000 |
2001/04/23 | 478 | 490 | 478 | 485 | 76,000 |
2001/04/20 | 493 | 493 | 482 | 486 | 92,000 |
2001/04/19 | 504 | 504 | 489 | 493 | 216,000 |
2001/04/18 | 490 | 505 | 485 | 501 | 496,000 |
2001/04/17 | 481 | 483 | 473 | 480 | 149,000 |
2001/04/16 | 494 | 494 | 475 | 485 | 196,000 |
2001/04/13 | 510 | 524 | 488 | 499 | 518,000 |
2001/04/12 | 461 | 525 | 459 | 500 | 1,172,000 |
2001/04/11 | 432 | 460 | 427 | 456 | 268,000 |
2001/04/10 | 439 | 439 | 426 | 427 | 47,000 |
2001/04/09 | 438 | 441 | 431 | 431 | 38,000 |
2001/04/06 | 440 | 445 | 433 | 433 | 160,000 |
2001/04/05 | 427 | 435 | 427 | 432 | 110,000 |
2001/04/04 | 426 | 429 | 421 | 425 | 77,000 |
2001/04/03 | 419 | 427 | 416 | 426 | 42,000 |
2001/04/02 | 421 | 421 | 412 | 414 | 39,000 |
2001/03/30 | 431 | 436 | 416 | 416 | 48,000 |
2001/03/29 | 440 | 445 | 432 | 436 | 83,000 |
2001/03/28 | 428 | 443 | 422 | 440 | 154,000 |
2001/03/27 | 415 | 428 | 413 | 424 | 79,000 |
2001/03/27 | 1 -> 1.05 分割 | ||||
2001/03/26 | 407 | 425 | 406 | 425 | 150,000 |
2001/03/23 | 405 | 409 | 399 | 407 | 74,000 |
2001/03/22 | 405 | 406 | 400 | 406 | 69,000 |
2001/03/21 | 392 | 407 | 392 | 407 | 98,000 |
2001/03/19 | 385 | 395 | 385 | 392 | 54,000 |
2001/03/16 | 399 | 401 | 388 | 390 | 81,000 |
2001/03/15 | 381 | 395 | 375 | 395 | 76,000 |
2001/03/14 | 390 | 405 | 389 | 390 | 114,000 |
2001/03/13 | 395 | 395 | 377 | 378 | 89,000 |
2001/03/12 | 407 | 408 | 401 | 401 | 39,000 |
2001/03/09 | 400 | 410 | 400 | 410 | 119,000 |
2001/03/08 | 407 | 407 | 402 | 405 | 40,000 |
2001/03/07 | 402 | 402 | 396 | 402 | 37,000 |
2001/03/06 | 392 | 396 | 391 | 392 | 49,000 |
2001/03/05 | 395 | 399 | 392 | 392 | 37,000 |
2001/03/02 | 397 | 400 | 395 | 396 | 33,000 |
2001/03/01 | 402 | 402 | 398 | 398 | 55,000 |
2001/02/28 | 403 | 409 | 401 | 402 | 86,000 |
2001/02/27 | 403 | 408 | 401 | 403 | 43,000 |
2001/02/26 | 409 | 410 | 402 | 402 | 43,000 |
2001/02/23 | 403 | 409 | 401 | 409 | 81,000 |
2001/02/22 | 406 | 407 | 403 | 405 | 70,000 |
2001/02/21 | 404 | 409 | 403 | 407 | 38,000 |
2001/02/20 | 410 | 410 | 405 | 410 | 33,000 |
2001/02/19 | 405 | 405 | 402 | 402 | 28,000 |
2001/02/16 | 409 | 409 | 401 | 402 | 45,000 |
2001/02/15 | 400 | 405 | 400 | 404 | 20,000 |
2001/02/14 | 409 | 409 | 400 | 404 | 32,000 |
2001/02/13 | 400 | 409 | 399 | 407 | 36,000 |
2001/02/09 | 402 | 404 | 398 | 398 | 43,000 |
2001/02/08 | 396 | 405 | 396 | 400 | 34,000 |
2001/02/07 | 396 | 399 | 395 | 399 | 21,000 |
2001/02/06 | 394 | 402 | 394 | 397 | 25,000 |
2001/02/05 | 403 | 408 | 393 | 394 | 98,000 |
2001/02/02 | 403 | 410 | 403 | 410 | 32,000 |
2001/02/01 | 401 | 414 | 401 | 406 | 61,000 |
2001/01/31 | 416 | 419 | 402 | 406 | 128,000 |
2001/01/30 | 380 | 417 | 380 | 416 | 236,000 |
2001/01/29 | 370 | 382 | 370 | 376 | 35,000 |
2001/01/26 | 370 | 376 | 370 | 372 | 52,000 |
2001/01/25 | 380 | 380 | 371 | 377 | 100,000 |
2001/01/24 | 385 | 389 | 380 | 380 | 33,000 |
2001/01/23 | 380 | 388 | 380 | 385 | 39,000 |
2001/01/22 | 389 | 389 | 382 | 382 | 75,000 |
2001/01/19 | 386 | 400 | 384 | 389 | 88,000 |
2001/01/18 | 380 | 385 | 378 | 385 | 99,000 |
2001/01/17 | 379 | 385 | 378 | 378 | 77,000 |
2001/01/16 | 379 | 379 | 370 | 379 | 67,000 |
2001/01/15 | 370 | 383 | 370 | 370 | 44,000 |
2001/01/12 | 356 | 372 | 356 | 372 | 132,000 |
2001/01/11 | 375 | 375 | 350 | 355 | 161,000 |
2001/01/10 | 385 | 386 | 370 | 380 | 214,000 |
2001/01/09 | 381 | 386 | 380 | 386 | 103,000 |
2001/01/05 | 393 | 393 | 381 | 386 | 160,000 |
2001/01/04 | 405 | 405 | 391 | 391 | 112,000 |