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 |
|---|---|---|---|---|---|
| 2002/12/30 | 186 | 190 | 185 | 186 | 40,000 |
| 2002/12/27 | 182 | 193 | 182 | 191 | 117,000 |
| 2002/12/26 | 177 | 180 | 175 | 180 | 79,000 |
| 2002/12/25 | 172 | 176 | 171 | 175 | 88,000 |
| 2002/12/24 | 171 | 172 | 167 | 172 | 97,000 |
| 2002/12/20 | 169 | 171 | 165 | 165 | 117,000 |
| 2002/12/19 | 163 | 167 | 161 | 164 | 143,000 |
| 2002/12/18 | 170 | 170 | 166 | 166 | 82,000 |
| 2002/12/17 | 177 | 177 | 171 | 171 | 113,000 |
| 2002/12/16 | 176 | 177 | 172 | 173 | 108,000 |
| 2002/12/13 | 184 | 189 | 177 | 177 | 256,000 |
| 2002/12/12 | 196 | 197 | 193 | 195 | 103,000 |
| 2002/12/11 | 201 | 201 | 196 | 196 | 71,000 |
| 2002/12/10 | 200 | 205 | 199 | 202 | 201,000 |
| 2002/12/09 | 201 | 203 | 199 | 200 | 90,000 |
| 2002/12/06 | 204 | 204 | 201 | 203 | 196,000 |
| 2002/12/05 | 210 | 220 | 203 | 207 | 514,000 |
| 2002/12/04 | 189 | 204 | 186 | 201 | 279,000 |
| 2002/12/03 | 185 | 190 | 185 | 186 | 69,000 |
| 2002/12/02 | 190 | 192 | 185 | 187 | 69,000 |
| 2002/11/29 | 187 | 192 | 186 | 190 | 89,000 |
| 2002/11/28 | 190 | 192 | 185 | 189 | 123,000 |
| 2002/11/27 | 184 | 193 | 184 | 187 | 88,000 |
| 2002/11/26 | 191 | 195 | 183 | 184 | 98,000 |
| 2002/11/25 | 185 | 192 | 184 | 188 | 128,000 |
| 2002/11/22 | 177 | 184 | 176 | 184 | 120,000 |
| 2002/11/21 | 173 | 176 | 170 | 170 | 66,000 |
| 2002/11/20 | 160 | 180 | 160 | 178 | 136,000 |
| 2002/11/19 | 175 | 179 | 161 | 161 | 82,000 |
| 2002/11/18 | 195 | 195 | 175 | 175 | 78,000 |
| 2002/11/15 | 199 | 202 | 195 | 195 | 63,000 |
| 2002/11/14 | 199 | 205 | 199 | 200 | 92,000 |
| 2002/11/13 | 220 | 222 | 204 | 204 | 210,000 |
| 2002/11/12 | 200 | 221 | 195 | 210 | 233,000 |
| 2002/11/11 | 202 | 205 | 201 | 201 | 45,000 |
| 2002/11/08 | 210 | 210 | 203 | 207 | 52,000 |
| 2002/11/07 | 211 | 214 | 209 | 211 | 46,000 |
| 2002/11/06 | 221 | 223 | 211 | 213 | 86,000 |
| 2002/11/05 | 207 | 219 | 207 | 219 | 52,000 |
| 2002/11/01 | 219 | 219 | 212 | 215 | 30,000 |
| 2002/10/31 | 219 | 219 | 214 | 214 | 20,000 |
| 2002/10/30 | 218 | 220 | 214 | 219 | 40,000 |
| 2002/10/29 | 221 | 222 | 216 | 217 | 47,000 |
| 2002/10/28 | 224 | 224 | 213 | 220 | 42,000 |
| 2002/10/25 | 211 | 219 | 209 | 217 | 38,000 |
| 2002/10/24 | 210 | 211 | 206 | 209 | 15,000 |
| 2002/10/23 | 207 | 210 | 202 | 210 | 50,000 |
| 2002/10/22 | 221 | 221 | 206 | 206 | 38,000 |
| 2002/10/21 | 210 | 219 | 210 | 217 | 45,000 |
| 2002/10/18 | 214 | 215 | 212 | 215 | 42,000 |
| 2002/10/17 | 214 | 215 | 210 | 214 | 47,000 |
| 2002/10/16 | 210 | 215 | 210 | 210 | 95,000 |
| 2002/10/15 | 217 | 217 | 200 | 205 | 65,000 |
| 2002/10/11 | 200 | 206 | 200 | 202 | 69,000 |
| 2002/10/10 | 193 | 198 | 193 | 194 | 69,000 |
| 2002/10/09 | 205 | 206 | 190 | 193 | 124,000 |
| 2002/10/08 | 202 | 208 | 200 | 202 | 87,000 |
| 2002/10/07 | 202 | 214 | 202 | 212 | 57,000 |
| 2002/10/04 | 230 | 230 | 225 | 226 | 50,000 |
| 2002/10/03 | 234 | 235 | 233 | 233 | 92,000 |
| 2002/10/02 | 239 | 243 | 232 | 233 | 80,000 |
| 2002/10/01 | 237 | 240 | 237 | 240 | 50,000 |
| 2002/09/30 | 246 | 246 | 243 | 244 | 31,000 |
| 2002/09/27 | 241 | 246 | 235 | 246 | 78,000 |
| 2002/09/26 | 232 | 241 | 232 | 240 | 33,000 |
| 2002/09/25 | 235 | 236 | 226 | 232 | 33,000 |
| 2002/09/24 | 235 | 240 | 225 | 240 | 47,000 |
| 2002/09/20 | 242 | 244 | 235 | 239 | 50,000 |
| 2002/09/19 | 236 | 247 | 236 | 243 | 66,000 |
| 2002/09/18 | 241 | 241 | 233 | 238 | 42,000 |
| 2002/09/17 | 237 | 245 | 234 | 241 | 70,000 |
| 2002/09/13 | 232 | 236 | 232 | 234 | 201,000 |
| 2002/09/12 | 237 | 247 | 235 | 247 | 39,000 |
| 2002/09/11 | 242 | 242 | 235 | 239 | 47,000 |
| 2002/09/10 | 231 | 246 | 231 | 240 | 66,000 |
| 2002/09/09 | 229 | 231 | 227 | 231 | 26,000 |
| 2002/09/06 | 223 | 225 | 222 | 224 | 65,000 |
| 2002/09/05 | 229 | 230 | 227 | 227 | 44,000 |
| 2002/09/04 | 240 | 240 | 220 | 224 | 89,000 |
| 2002/09/03 | 245 | 246 | 240 | 240 | 67,000 |
| 2002/09/02 | 253 | 253 | 244 | 248 | 42,000 |
| 2002/08/30 | 246 | 253 | 245 | 253 | 47,000 |
| 2002/08/29 | 249 | 251 | 245 | 247 | 52,000 |
| 2002/08/28 | 255 | 255 | 246 | 253 | 63,000 |
| 2002/08/27 | 245 | 256 | 245 | 256 | 46,000 |
| 2002/08/26 | 244 | 250 | 244 | 250 | 53,000 |
| 2002/08/23 | 246 | 249 | 244 | 245 | 46,000 |
| 2002/08/22 | 245 | 249 | 240 | 247 | 122,000 |
| 2002/08/21 | 252 | 252 | 245 | 245 | 59,000 |
| 2002/08/20 | 253 | 253 | 246 | 253 | 49,000 |
| 2002/08/19 | 253 | 255 | 248 | 253 | 34,000 |
| 2002/08/16 | 248 | 255 | 247 | 255 | 31,000 |
| 2002/08/15 | 246 | 250 | 245 | 249 | 49,000 |
| 2002/08/14 | 247 | 249 | 245 | 246 | 33,000 |
| 2002/08/13 | 250 | 250 | 247 | 248 | 15,000 |
| 2002/08/12 | 251 | 256 | 251 | 251 | 30,000 |
| 2002/08/09 | 250 | 260 | 249 | 260 | 60,000 |
| 2002/08/08 | 246 | 253 | 244 | 250 | 40,000 |
| 2002/08/07 | 244 | 250 | 244 | 247 | 20,000 |
| 2002/08/06 | 251 | 252 | 245 | 245 | 54,000 |
| 2002/08/05 | 251 | 259 | 251 | 251 | 18,000 |
| 2002/08/02 | 260 | 265 | 252 | 252 | 41,000 |
| 2002/08/01 | 263 | 264 | 263 | 263 | 22,000 |
| 2002/07/31 | 261 | 265 | 261 | 265 | 17,000 |
| 2002/07/30 | 263 | 265 | 261 | 262 | 59,000 |
| 2002/07/29 | 245 | 270 | 245 | 270 | 124,000 |
| 2002/07/26 | 253 | 255 | 244 | 244 | 88,000 |
| 2002/07/25 | 250 | 255 | 245 | 255 | 57,000 |
| 2002/07/24 | 247 | 250 | 243 | 243 | 45,000 |
| 2002/07/23 | 250 | 253 | 244 | 246 | 91,000 |
| 2002/07/22 | 250 | 255 | 250 | 251 | 61,000 |
| 2002/07/19 | 253 | 257 | 252 | 253 | 34,000 |
| 2002/07/18 | 261 | 262 | 256 | 258 | 38,000 |
| 2002/07/17 | 252 | 256 | 243 | 256 | 146,000 |
| 2002/07/16 | 257 | 263 | 251 | 251 | 61,000 |
| 2002/07/15 | 265 | 266 | 255 | 255 | 67,000 |
| 2002/07/12 | 276 | 278 | 271 | 271 | 24,000 |
| 2002/07/11 | 283 | 283 | 273 | 274 | 30,000 |
| 2002/07/10 | 284 | 284 | 277 | 284 | 25,000 |
| 2002/07/09 | 275 | 285 | 272 | 285 | 42,000 |
| 2002/07/08 | 280 | 283 | 274 | 279 | 46,000 |
| 2002/07/05 | 269 | 275 | 269 | 275 | 27,000 |
| 2002/07/04 | 275 | 278 | 270 | 270 | 60,000 |
| 2002/07/03 | 268 | 278 | 266 | 275 | 65,000 |
| 2002/07/02 | 272 | 272 | 265 | 270 | 49,000 |
| 2002/07/01 | 277 | 280 | 265 | 273 | 37,000 |
| 2002/06/28 | 258 | 278 | 258 | 278 | 67,000 |
| 2002/06/27 | 260 | 263 | 258 | 259 | 74,000 |
| 2002/06/26 | 270 | 272 | 264 | 264 | 81,000 |
| 2002/06/25 | 266 | 277 | 266 | 275 | 67,000 |
| 2002/06/24 | 270 | 274 | 265 | 265 | 76,000 |
| 2002/06/21 | 276 | 282 | 275 | 275 | 61,000 |
| 2002/06/20 | 275 | 278 | 272 | 277 | 52,000 |
| 2002/06/19 | 283 | 288 | 277 | 279 | 73,000 |
| 2002/06/18 | 284 | 291 | 278 | 278 | 108,000 |
| 2002/06/17 | 291 | 291 | 262 | 274 | 117,000 |
| 2002/06/14 | 307 | 307 | 290 | 292 | 309,000 |
| 2002/06/13 | 311 | 312 | 304 | 308 | 132,000 |
| 2002/06/12 | 314 | 316 | 311 | 312 | 133,000 |
| 2002/06/11 | 309 | 318 | 309 | 315 | 170,000 |
| 2002/06/10 | 300 | 313 | 300 | 307 | 165,000 |
| 2002/06/07 | 299 | 307 | 298 | 299 | 113,000 |
| 2002/06/06 | 314 | 315 | 309 | 309 | 277,000 |
| 2002/06/05 | 292 | 317 | 292 | 312 | 577,000 |
| 2002/06/04 | 293 | 300 | 290 | 292 | 133,000 |
| 2002/06/03 | 289 | 296 | 289 | 292 | 57,000 |
| 2002/05/31 | 298 | 298 | 290 | 290 | 91,000 |
| 2002/05/30 | 289 | 299 | 288 | 299 | 71,000 |
| 2002/05/29 | 298 | 298 | 290 | 290 | 105,000 |
| 2002/05/28 | 293 | 298 | 293 | 298 | 66,000 |
| 2002/05/27 | 289 | 296 | 288 | 292 | 104,000 |
| 2002/05/24 | 288 | 290 | 287 | 290 | 73,000 |
| 2002/05/23 | 286 | 292 | 281 | 288 | 97,000 |
| 2002/05/22 | 280 | 287 | 280 | 285 | 62,000 |
| 2002/05/21 | 290 | 294 | 281 | 285 | 122,000 |
| 2002/05/20 | 282 | 294 | 282 | 289 | 294,000 |
| 2002/05/17 | 269 | 281 | 268 | 279 | 180,000 |
| 2002/05/16 | 262 | 270 | 260 | 269 | 101,000 |
| 2002/05/15 | 270 | 270 | 264 | 265 | 181,000 |
| 2002/05/14 | 250 | 260 | 250 | 255 | 46,000 |
| 2002/05/13 | 250 | 252 | 248 | 250 | 54,000 |
| 2002/05/10 | 248 | 253 | 245 | 249 | 40,000 |
| 2002/05/09 | 255 | 256 | 248 | 249 | 71,000 |
| 2002/05/08 | 242 | 250 | 242 | 248 | 77,000 |
| 2002/05/07 | 253 | 254 | 240 | 243 | 131,000 |
| 2002/05/02 | 250 | 254 | 250 | 252 | 38,000 |
| 2002/05/01 | 250 | 255 | 247 | 250 | 89,000 |
| 2002/04/30 | 258 | 263 | 240 | 247 | 204,000 |
| 2002/04/26 | 270 | 270 | 260 | 262 | 66,000 |
| 2002/04/25 | 265 | 266 | 260 | 261 | 75,000 |
| 2002/04/24 | 266 | 270 | 263 | 265 | 57,000 |
| 2002/04/23 | 274 | 274 | 260 | 260 | 94,000 |
| 2002/04/22 | 270 | 274 | 262 | 274 | 91,000 |
| 2002/04/19 | 263 | 269 | 262 | 266 | 31,000 |
| 2002/04/18 | 257 | 271 | 257 | 263 | 59,000 |
| 2002/04/17 | 260 | 260 | 258 | 258 | 33,000 |
| 2002/04/16 | 259 | 260 | 258 | 260 | 27,000 |
| 2002/04/15 | 260 | 260 | 254 | 259 | 24,000 |
| 2002/04/12 | 260 | 263 | 256 | 256 | 50,000 |
| 2002/04/11 | 272 | 272 | 260 | 260 | 36,000 |
| 2002/04/10 | 260 | 267 | 257 | 267 | 105,000 |
| 2002/04/09 | 274 | 274 | 260 | 261 | 125,000 |
| 2002/04/08 | 269 | 273 | 265 | 272 | 55,000 |
| 2002/04/05 | 259 | 269 | 259 | 269 | 82,000 |
| 2002/04/04 | 250 | 261 | 249 | 256 | 61,000 |
| 2002/04/03 | 252 | 257 | 247 | 247 | 174,000 |
| 2002/04/02 | 253 | 254 | 251 | 251 | 92,000 |
| 2002/04/01 | 271 | 271 | 253 | 253 | 71,000 |
| 2002/03/29 | 259 | 271 | 255 | 255 | 54,000 |
| 2002/03/28 | 258 | 264 | 252 | 252 | 53,000 |
| 2002/03/27 | 261 | 265 | 258 | 262 | 50,000 |
| 2002/03/26 | 252 | 254 | 250 | 254 | 226,000 |
| 2002/03/25 | 270 | 270 | 265 | 267 | 51,000 |
| 2002/03/22 | 290 | 290 | 275 | 278 | 82,000 |
| 2002/03/20 | 290 | 292 | 282 | 287 | 145,000 |
| 2002/03/19 | 310 | 312 | 290 | 300 | 331,000 |
| 2002/03/18 | 267 | 318 | 264 | 300 | 647,000 |
| 2002/03/15 | 273 | 275 | 260 | 262 | 68,000 |
| 2002/03/14 | 270 | 270 | 261 | 262 | 44,000 |
| 2002/03/13 | 279 | 279 | 270 | 270 | 72,000 |
| 2002/03/12 | 285 | 286 | 280 | 281 | 85,000 |
| 2002/03/11 | 281 | 285 | 272 | 284 | 112,000 |
| 2002/03/08 | 275 | 280 | 265 | 267 | 293,000 |
| 2002/03/07 | 270 | 280 | 269 | 275 | 170,000 |
| 2002/03/06 | 260 | 265 | 260 | 264 | 126,000 |
| 2002/03/05 | 257 | 265 | 257 | 259 | 125,000 |
| 2002/03/04 | 250 | 255 | 249 | 252 | 151,000 |
| 2002/03/01 | 243 | 244 | 238 | 244 | 66,000 |
| 2002/02/28 | 240 | 250 | 240 | 240 | 161,000 |
| 2002/02/27 | 228 | 236 | 228 | 236 | 79,000 |
| 2002/02/26 | 230 | 234 | 227 | 228 | 112,000 |
| 2002/02/25 | 230 | 236 | 227 | 229 | 113,000 |
| 2002/02/22 | 225 | 234 | 225 | 234 | 75,000 |
| 2002/02/21 | 225 | 229 | 221 | 229 | 61,000 |
| 2002/02/20 | 224 | 226 | 223 | 226 | 37,000 |
| 2002/02/19 | 229 | 229 | 223 | 229 | 97,000 |
| 2002/02/18 | 230 | 233 | 228 | 228 | 58,000 |
| 2002/02/15 | 228 | 234 | 228 | 230 | 94,000 |
| 2002/02/14 | 231 | 235 | 227 | 227 | 102,000 |
| 2002/02/13 | 230 | 234 | 228 | 231 | 130,000 |
| 2002/02/12 | 225 | 234 | 223 | 234 | 142,000 |
| 2002/02/08 | 206 | 219 | 205 | 211 | 124,000 |
| 2002/02/07 | 202 | 213 | 201 | 206 | 91,000 |
| 2002/02/06 | 204 | 205 | 201 | 202 | 68,000 |
| 2002/02/05 | 204 | 205 | 200 | 205 | 86,000 |
| 2002/02/04 | 206 | 206 | 202 | 204 | 71,000 |
| 2002/02/01 | 203 | 206 | 202 | 204 | 115,000 |
| 2002/01/31 | 203 | 207 | 200 | 200 | 235,000 |
| 2002/01/30 | 210 | 211 | 202 | 204 | 204,000 |
| 2002/01/29 | 214 | 216 | 211 | 211 | 109,000 |
| 2002/01/28 | 214 | 217 | 212 | 214 | 135,000 |
| 2002/01/25 | 215 | 220 | 212 | 214 | 220,000 |
| 2002/01/24 | 225 | 227 | 214 | 215 | 140,000 |
| 2002/01/23 | 229 | 230 | 227 | 227 | 74,000 |
| 2002/01/22 | 231 | 234 | 228 | 232 | 100,000 |
| 2002/01/21 | 235 | 235 | 227 | 232 | 153,000 |
| 2002/01/18 | 230 | 238 | 226 | 238 | 184,000 |
| 2002/01/17 | 235 | 236 | 226 | 226 | 194,000 |
| 2002/01/16 | 230 | 238 | 230 | 238 | 87,000 |
| 2002/01/15 | 242 | 242 | 230 | 230 | 174,000 |
| 2002/01/11 | 246 | 249 | 242 | 245 | 85,000 |
| 2002/01/10 | 253 | 253 | 242 | 246 | 109,000 |
| 2002/01/09 | 250 | 250 | 241 | 248 | 347,000 |
| 2002/01/08 | 270 | 270 | 255 | 258 | 407,000 |
| 2002/01/07 | 287 | 287 | 275 | 276 | 75,000 |
| 2002/01/04 | 267 | 274 | 267 | 272 | 48,000 |