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 |
|---|---|---|---|---|---|
| 2003/12/30 | 561 | 568 | 556 | 563 | 72,000 |
| 2003/12/29 | 551 | 569 | 551 | 569 | 76,000 |
| 2003/12/26 | 550 | 552 | 546 | 548 | 53,000 |
| 2003/12/25 | 540 | 552 | 540 | 552 | 37,000 |
| 2003/12/24 | 542 | 550 | 540 | 550 | 47,000 |
| 2003/12/22 | 539 | 552 | 539 | 552 | 82,000 |
| 2003/12/19 | 550 | 550 | 542 | 549 | 96,000 |
| 2003/12/18 | 550 | 550 | 533 | 544 | 52,000 |
| 2003/12/17 | 556 | 560 | 542 | 542 | 92,000 |
| 2003/12/16 | 535 | 553 | 535 | 545 | 98,000 |
| 2003/12/15 | 542 | 580 | 542 | 553 | 81,000 |
| 2003/12/12 | 550 | 550 | 531 | 541 | 222,000 |
| 2003/12/11 | 543 | 551 | 523 | 532 | 125,000 |
| 2003/12/10 | 554 | 554 | 546 | 552 | 102,000 |
| 2003/12/09 | 543 | 555 | 543 | 554 | 116,000 |
| 2003/12/08 | 567 | 567 | 551 | 551 | 89,000 |
| 2003/12/05 | 576 | 576 | 566 | 570 | 82,000 |
| 2003/12/04 | 575 | 580 | 570 | 577 | 85,000 |
| 2003/12/03 | 571 | 580 | 567 | 575 | 172,000 |
| 2003/12/02 | 590 | 594 | 570 | 581 | 187,000 |
| 2003/12/01 | 565 | 588 | 550 | 586 | 237,000 |
| 2003/11/28 | 575 | 575 | 559 | 570 | 149,000 |
| 2003/11/27 | 590 | 599 | 572 | 575 | 271,000 |
| 2003/11/26 | 555 | 590 | 554 | 584 | 441,000 |
| 2003/11/25 | 536 | 553 | 536 | 545 | 124,000 |
| 2003/11/21 | 523 | 534 | 520 | 527 | 112,000 |
| 2003/11/20 | 515 | 529 | 512 | 529 | 92,000 |
| 2003/11/19 | 520 | 524 | 507 | 515 | 98,000 |
| 2003/11/18 | 509 | 533 | 495 | 527 | 336,000 |
| 2003/11/17 | 509 | 515 | 500 | 503 | 363,000 |
| 2003/11/14 | 511 | 524 | 501 | 506 | 225,000 |
| 2003/11/13 | 522 | 530 | 517 | 521 | 198,000 |
| 2003/11/12 | 520 | 530 | 518 | 520 | 325,000 |
| 2003/11/11 | 555 | 558 | 512 | 520 | 560,000 |
| 2003/11/10 | 553 | 568 | 553 | 556 | 80,000 |
| 2003/11/07 | 553 | 569 | 551 | 561 | 125,000 |
| 2003/11/06 | 582 | 585 | 560 | 568 | 216,000 |
| 2003/11/05 | 590 | 590 | 575 | 581 | 219,000 |
| 2003/11/04 | 590 | 596 | 569 | 589 | 299,000 |
| 2003/10/31 | 575 | 582 | 568 | 568 | 203,000 |
| 2003/10/30 | 564 | 574 | 563 | 569 | 108,000 |
| 2003/10/29 | 547 | 570 | 547 | 564 | 273,000 |
| 2003/10/28 | 552 | 558 | 549 | 550 | 148,000 |
| 2003/10/27 | 568 | 572 | 553 | 557 | 114,000 |
| 2003/10/24 | 552 | 569 | 542 | 567 | 276,000 |
| 2003/10/23 | 582 | 582 | 543 | 555 | 474,000 |
| 2003/10/22 | 585 | 592 | 572 | 588 | 341,000 |
| 2003/10/21 | 585 | 589 | 568 | 577 | 287,000 |
| 2003/10/20 | 580 | 586 | 566 | 583 | 427,000 |
| 2003/10/17 | 598 | 600 | 578 | 583 | 247,000 |
| 2003/10/16 | 580 | 607 | 575 | 604 | 800,000 |
| 2003/10/15 | 566 | 585 | 560 | 580 | 884,000 |
| 2003/10/14 | 560 | 566 | 550 | 565 | 676,000 |
| 2003/10/10 | 530 | 550 | 523 | 550 | 348,000 |
| 2003/10/09 | 539 | 543 | 530 | 536 | 340,000 |
| 2003/10/08 | 549 | 549 | 512 | 522 | 465,000 |
| 2003/10/07 | 542 | 556 | 538 | 543 | 1,087,000 |
| 2003/10/06 | 522 | 539 | 522 | 535 | 214,000 |
| 2003/10/03 | 519 | 530 | 513 | 530 | 246,000 |
| 2003/10/02 | 520 | 525 | 507 | 519 | 148,000 |
| 2003/10/01 | 520 | 525 | 515 | 518 | 222,000 |
| 2003/09/30 | 517 | 526 | 513 | 518 | 239,000 |
| 2003/09/29 | 510 | 518 | 509 | 510 | 223,000 |
| 2003/09/26 | 493 | 513 | 493 | 510 | 359,000 |
| 2003/09/25 | 498 | 507 | 493 | 493 | 475,000 |
| 2003/09/24 | 524 | 535 | 510 | 524 | 368,000 |
| 2003/09/22 | 515 | 524 | 506 | 517 | 553,000 |
| 2003/09/19 | 555 | 560 | 530 | 535 | 1,076,000 |
| 2003/09/18 | 499 | 562 | 495 | 552 | 3,235,000 |
| 2003/09/17 | 484 | 486 | 476 | 484 | 632,000 |
| 2003/09/16 | 481 | 483 | 471 | 478 | 534,000 |
| 2003/09/12 | 487 | 488 | 478 | 481 | 1,409,000 |
| 2003/09/11 | 470 | 484 | 462 | 477 | 2,303,000 |
| 2003/09/10 | 450 | 471 | 448 | 471 | 2,033,000 |
| 2003/09/09 | 443 | 454 | 443 | 447 | 1,286,000 |
| 2003/09/08 | 415 | 441 | 414 | 436 | 1,304,000 |
| 2003/09/05 | 405 | 415 | 405 | 409 | 633,000 |
| 2003/09/04 | 395 | 399 | 389 | 395 | 263,000 |
| 2003/09/03 | 394 | 396 | 390 | 392 | 218,000 |
| 2003/09/02 | 390 | 394 | 385 | 388 | 200,000 |
| 2003/09/01 | 391 | 391 | 384 | 390 | 131,000 |
| 2003/08/29 | 376 | 383 | 376 | 382 | 83,000 |
| 2003/08/28 | 381 | 382 | 376 | 378 | 142,000 |
| 2003/08/27 | 382 | 388 | 375 | 379 | 240,000 |
| 2003/08/26 | 381 | 382 | 380 | 382 | 138,000 |
| 2003/08/25 | 383 | 386 | 381 | 381 | 188,000 |
| 2003/08/22 | 385 | 387 | 382 | 383 | 218,000 |
| 2003/08/21 | 393 | 393 | 389 | 390 | 257,000 |
| 2003/08/20 | 401 | 402 | 395 | 395 | 182,000 |
| 2003/08/19 | 405 | 406 | 399 | 400 | 248,000 |
| 2003/08/18 | 399 | 400 | 393 | 397 | 141,000 |
| 2003/08/15 | 396 | 400 | 392 | 392 | 144,000 |
| 2003/08/14 | 383 | 390 | 382 | 390 | 165,000 |
| 2003/08/13 | 385 | 386 | 370 | 384 | 337,000 |
| 2003/08/12 | 380 | 395 | 380 | 390 | 331,000 |
| 2003/08/11 | 371 | 378 | 369 | 375 | 148,000 |
| 2003/08/08 | 367 | 373 | 367 | 371 | 226,000 |
| 2003/08/07 | 387 | 387 | 366 | 368 | 499,000 |
| 2003/08/06 | 386 | 392 | 382 | 388 | 199,000 |
| 2003/08/05 | 392 | 393 | 387 | 388 | 254,000 |
| 2003/08/04 | 383 | 397 | 381 | 392 | 585,000 |
| 2003/08/01 | 398 | 400 | 381 | 383 | 559,000 |
| 2003/07/31 | 405 | 405 | 395 | 400 | 187,000 |
| 2003/07/30 | 405 | 410 | 401 | 407 | 159,000 |
| 2003/07/29 | 416 | 416 | 405 | 405 | 182,000 |
| 2003/07/28 | 415 | 416 | 407 | 412 | 308,000 |
| 2003/07/25 | 400 | 413 | 398 | 410 | 741,000 |
| 2003/07/24 | 397 | 409 | 397 | 409 | 625,000 |
| 2003/07/23 | 380 | 388 | 377 | 388 | 351,000 |
| 2003/07/22 | 375 | 379 | 371 | 376 | 444,000 |
| 2003/07/18 | 389 | 392 | 376 | 379 | 519,000 |
| 2003/07/17 | 407 | 411 | 393 | 394 | 373,000 |
| 2003/07/16 | 419 | 426 | 410 | 410 | 205,000 |
| 2003/07/15 | 420 | 422 | 413 | 418 | 339,000 |
| 2003/07/14 | 411 | 419 | 411 | 413 | 201,000 |
| 2003/07/11 | 415 | 416 | 410 | 411 | 277,000 |
| 2003/07/10 | 417 | 417 | 411 | 411 | 215,000 |
| 2003/07/09 | 403 | 415 | 403 | 412 | 407,000 |
| 2003/07/08 | 421 | 425 | 402 | 403 | 623,000 |
| 2003/07/07 | 416 | 429 | 414 | 416 | 385,000 |
| 2003/07/04 | 405 | 420 | 405 | 415 | 565,000 |
| 2003/07/03 | 430 | 430 | 401 | 402 | 854,000 |
| 2003/07/02 | 436 | 439 | 420 | 424 | 387,000 |
| 2003/07/01 | 427 | 437 | 426 | 436 | 425,000 |
| 2003/06/30 | 428 | 434 | 425 | 430 | 281,000 |
| 2003/06/27 | 422 | 432 | 420 | 428 | 599,000 |
| 2003/06/26 | 426 | 430 | 415 | 421 | 590,000 |
| 2003/06/25 | 423 | 438 | 422 | 429 | 634,000 |
| 2003/06/24 | 462 | 462 | 426 | 428 | 1,276,000 |
| 2003/06/23 | 470 | 475 | 465 | 472 | 1,063,000 |
| 2003/06/20 | 464 | 469 | 461 | 466 | 499,000 |
| 2003/06/19 | 465 | 465 | 458 | 465 | 401,000 |
| 2003/06/18 | 455 | 462 | 454 | 458 | 417,000 |
| 2003/06/17 | 470 | 471 | 450 | 455 | 941,000 |
| 2003/06/16 | 469 | 470 | 458 | 462 | 530,000 |
| 2003/06/13 | 455 | 464 | 452 | 464 | 1,086,000 |
| 2003/06/12 | 442 | 459 | 442 | 446 | 400,000 |
| 2003/06/11 | 449 | 453 | 445 | 445 | 508,000 |
| 2003/06/10 | 444 | 464 | 444 | 452 | 579,000 |
| 2003/06/09 | 456 | 459 | 444 | 448 | 782,000 |
| 2003/06/06 | 460 | 465 | 456 | 460 | 508,000 |
| 2003/06/05 | 464 | 464 | 457 | 463 | 446,000 |
| 2003/06/04 | 473 | 474 | 455 | 459 | 823,000 |
| 2003/06/03 | 463 | 475 | 460 | 474 | 2,694,000 |
| 2003/06/02 | 455 | 460 | 445 | 458 | 1,857,000 |
| 2003/05/30 | 424 | 441 | 422 | 440 | 928,000 |
| 2003/05/29 | 419 | 424 | 418 | 419 | 378,000 |
| 2003/05/28 | 425 | 427 | 417 | 418 | 448,000 |
| 2003/05/27 | 428 | 431 | 417 | 420 | 695,000 |
| 2003/05/26 | 427 | 440 | 427 | 431 | 621,000 |
| 2003/05/23 | 425 | 445 | 425 | 442 | 575,000 |
| 2003/05/22 | 426 | 426 | 420 | 423 | 311,000 |
| 2003/05/21 | 425 | 430 | 423 | 428 | 651,000 |
| 2003/05/20 | 454 | 456 | 425 | 430 | 997,000 |
| 2003/05/19 | 458 | 461 | 450 | 457 | 493,000 |
| 2003/05/16 | 457 | 467 | 454 | 460 | 1,356,000 |
| 2003/05/15 | 454 | 460 | 442 | 447 | 720,000 |
| 2003/05/14 | 449 | 466 | 444 | 458 | 1,505,000 |
| 2003/05/13 | 452 | 466 | 438 | 454 | 2,567,000 |
| 2003/05/12 | 439 | 453 | 427 | 447 | 2,041,000 |
| 2003/05/09 | 420 | 441 | 419 | 437 | 2,248,000 |
| 2003/05/08 | 415 | 430 | 402 | 420 | 1,137,000 |
| 2003/05/07 | 423 | 439 | 413 | 416 | 2,172,000 |
| 2003/05/06 | 399 | 431 | 397 | 431 | 3,260,000 |
| 2003/05/02 | 379 | 394 | 375 | 394 | 371,000 |
| 2003/05/01 | 386 | 391 | 377 | 384 | 499,000 |
| 2003/04/30 | 390 | 402 | 388 | 392 | 1,630,000 |
| 2003/04/28 | 360 | 396 | 348 | 384 | 1,613,000 |
| 2003/04/25 | 375 | 375 | 359 | 365 | 635,000 |
| 2003/04/24 | 346 | 383 | 346 | 379 | 1,363,000 |
| 2003/04/23 | 388 | 391 | 353 | 356 | 1,282,000 |
| 2003/04/22 | 406 | 406 | 390 | 390 | 830,000 |
| 2003/04/21 | 415 | 415 | 400 | 408 | 855,000 |
| 2003/04/18 | 407 | 418 | 395 | 410 | 1,461,000 |
| 2003/04/17 | 390 | 423 | 385 | 406 | 3,635,000 |
| 2003/04/16 | 387 | 394 | 379 | 393 | 2,114,000 |
| 2003/04/15 | 355 | 381 | 355 | 373 | 1,959,000 |
| 2003/04/14 | 370 | 380 | 356 | 357 | 1,173,000 |
| 2003/04/11 | 355 | 376 | 353 | 370 | 3,183,000 |
| 2003/04/10 | 336 | 354 | 336 | 350 | 918,000 |
| 2003/04/09 | 325 | 358 | 325 | 341 | 3,122,000 |
| 2003/04/08 | 339 | 339 | 326 | 328 | 1,570,000 |
| 2003/04/07 | 300 | 342 | 298 | 342 | 5,332,000 |
| 2003/04/04 | 294 | 297 | 286 | 297 | 2,635,000 |
| 2003/04/03 | 265 | 284 | 261 | 280 | 1,885,000 |
| 2003/04/02 | 259 | 261 | 251 | 260 | 373,000 |
| 2003/04/01 | 248 | 257 | 245 | 257 | 366,000 |
| 2003/03/31 | 257 | 258 | 248 | 251 | 268,000 |
| 2003/03/28 | 265 | 268 | 256 | 259 | 1,117,000 |
| 2003/03/27 | 240 | 265 | 240 | 261 | 2,101,000 |
| 2003/03/26 | 235 | 236 | 227 | 233 | 223,000 |
| 2003/03/25 | 229 | 231 | 220 | 231 | 312,000 |
| 2003/03/24 | 240 | 244 | 216 | 232 | 461,000 |
| 2003/03/20 | 223 | 237 | 222 | 236 | 423,000 |
| 2003/03/19 | 227 | 228 | 216 | 218 | 373,000 |
| 2003/03/18 | 232 | 237 | 227 | 229 | 262,000 |
| 2003/03/17 | 241 | 241 | 225 | 225 | 313,000 |
| 2003/03/14 | 250 | 255 | 241 | 241 | 854,000 |
| 2003/03/13 | 247 | 252 | 239 | 245 | 574,000 |
| 2003/03/12 | 239 | 248 | 231 | 238 | 541,000 |
| 2003/03/11 | 232 | 244 | 227 | 231 | 681,000 |
| 2003/03/10 | 241 | 245 | 233 | 237 | 963,000 |
| 2003/03/07 | 262 | 272 | 251 | 256 | 905,000 |
| 2003/03/06 | 270 | 282 | 263 | 265 | 1,991,000 |
| 2003/03/05 | 260 | 264 | 256 | 260 | 539,000 |
| 2003/03/04 | 265 | 279 | 256 | 265 | 1,559,000 |
| 2003/03/03 | 239 | 286 | 237 | 273 | 4,004,000 |
| 2003/02/28 | 218 | 239 | 213 | 236 | 2,328,000 |
| 2003/02/27 | 224 | 224 | 205 | 213 | 1,051,000 |
| 2003/02/26 | 220 | 227 | 217 | 221 | 766,000 |
| 2003/02/25 | 217 | 227 | 217 | 220 | 794,000 |
| 2003/02/24 | 218 | 230 | 218 | 222 | 1,358,000 |
| 2003/02/21 | 215 | 217 | 211 | 214 | 354,000 |
| 2003/02/20 | 217 | 223 | 210 | 213 | 1,030,000 |
| 2003/02/19 | 201 | 212 | 201 | 207 | 579,000 |
| 2003/02/18 | 194 | 197 | 191 | 197 | 172,000 |
| 2003/02/17 | 190 | 192 | 187 | 191 | 266,000 |
| 2003/02/14 | 179 | 186 | 179 | 182 | 273,000 |
| 2003/02/13 | 177 | 181 | 176 | 177 | 485,000 |
| 2003/02/12 | 175 | 176 | 173 | 176 | 357,000 |
| 2003/02/10 | 175 | 175 | 172 | 173 | 112,000 |
| 2003/02/07 | 172 | 174 | 169 | 172 | 138,000 |
| 2003/02/06 | 180 | 182 | 166 | 167 | 257,000 |
| 2003/02/05 | 180 | 184 | 176 | 176 | 129,000 |
| 2003/02/04 | 178 | 184 | 178 | 181 | 76,000 |
| 2003/02/03 | 174 | 179 | 173 | 178 | 51,000 |
| 2003/01/31 | 175 | 180 | 174 | 174 | 87,000 |
| 2003/01/30 | 176 | 180 | 175 | 176 | 59,000 |
| 2003/01/29 | 185 | 185 | 175 | 176 | 104,000 |
| 2003/01/28 | 188 | 188 | 186 | 186 | 102,000 |
| 2003/01/27 | 190 | 190 | 186 | 186 | 75,000 |
| 2003/01/24 | 190 | 190 | 187 | 187 | 83,000 |
| 2003/01/23 | 185 | 188 | 184 | 188 | 75,000 |
| 2003/01/22 | 190 | 190 | 186 | 186 | 87,000 |
| 2003/01/21 | 190 | 190 | 186 | 186 | 70,000 |
| 2003/01/20 | 189 | 191 | 187 | 187 | 57,000 |
| 2003/01/17 | 186 | 188 | 185 | 188 | 38,000 |
| 2003/01/16 | 190 | 190 | 186 | 186 | 41,000 |
| 2003/01/15 | 185 | 189 | 185 | 188 | 61,000 |
| 2003/01/14 | 182 | 184 | 182 | 184 | 84,000 |
| 2003/01/10 | 182 | 189 | 182 | 188 | 142,000 |
| 2003/01/09 | 186 | 186 | 181 | 183 | 48,000 |
| 2003/01/08 | 190 | 191 | 189 | 190 | 37,000 |
| 2003/01/07 | 191 | 195 | 188 | 193 | 60,000 |
| 2003/01/06 | 186 | 193 | 186 | 191 | 48,000 |