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 |
|---|---|---|---|---|---|
| 2005/12/30 | 642 | 645 | 635 | 635 | 86,000 |
| 2005/12/29 | 642 | 648 | 641 | 641 | 176,000 |
| 2005/12/28 | 640 | 648 | 640 | 642 | 86,000 |
| 2005/12/27 | 647 | 647 | 639 | 643 | 149,000 |
| 2005/12/26 | 650 | 650 | 644 | 644 | 143,000 |
| 2005/12/22 | 647 | 651 | 637 | 647 | 284,000 |
| 2005/12/21 | 650 | 653 | 644 | 649 | 329,000 |
| 2005/12/20 | 639 | 647 | 634 | 646 | 267,000 |
| 2005/12/19 | 628 | 634 | 625 | 631 | 141,000 |
| 2005/12/16 | 628 | 635 | 625 | 626 | 237,000 |
| 2005/12/15 | 635 | 642 | 626 | 630 | 280,000 |
| 2005/12/14 | 645 | 650 | 632 | 634 | 320,000 |
| 2005/12/13 | 654 | 656 | 646 | 650 | 214,000 |
| 2005/12/12 | 661 | 667 | 654 | 656 | 521,000 |
| 2005/12/09 | 654 | 665 | 649 | 660 | 564,000 |
| 2005/12/08 | 679 | 679 | 640 | 653 | 921,000 |
| 2005/12/07 | 656 | 674 | 654 | 666 | 1,129,000 |
| 2005/12/06 | 647 | 666 | 641 | 654 | 680,000 |
| 2005/12/05 | 634 | 672 | 627 | 667 | 1,321,000 |
| 2005/12/02 | 618 | 629 | 615 | 629 | 450,000 |
| 2005/12/01 | 609 | 617 | 608 | 616 | 233,000 |
| 2005/11/30 | 610 | 612 | 607 | 608 | 129,000 |
| 2005/11/29 | 609 | 614 | 607 | 611 | 227,000 |
| 2005/11/28 | 619 | 619 | 608 | 609 | 251,000 |
| 2005/11/25 | 617 | 621 | 613 | 614 | 215,000 |
| 2005/11/24 | 616 | 622 | 612 | 617 | 259,000 |
| 2005/11/22 | 620 | 620 | 612 | 614 | 191,000 |
| 2005/11/21 | 620 | 624 | 608 | 610 | 358,000 |
| 2005/11/18 | 607 | 618 | 606 | 612 | 603,000 |
| 2005/11/17 | 600 | 606 | 597 | 603 | 237,000 |
| 2005/11/16 | 592 | 597 | 588 | 596 | 189,000 |
| 2005/11/15 | 599 | 599 | 590 | 590 | 214,000 |
| 2005/11/14 | 599 | 599 | 592 | 594 | 247,000 |
| 2005/11/11 | 593 | 598 | 586 | 587 | 252,000 |
| 2005/11/10 | 596 | 599 | 592 | 596 | 318,000 |
| 2005/11/09 | 594 | 605 | 585 | 595 | 426,000 |
| 2005/11/08 | 611 | 616 | 601 | 604 | 576,000 |
| 2005/11/07 | 604 | 610 | 602 | 609 | 424,000 |
| 2005/11/04 | 590 | 603 | 585 | 599 | 453,000 |
| 2005/11/02 | 583 | 587 | 573 | 579 | 663,000 |
| 2005/11/01 | 568 | 574 | 568 | 573 | 238,000 |
| 2005/10/31 | 574 | 575 | 566 | 567 | 219,000 |
| 2005/10/28 | 569 | 572 | 567 | 571 | 433,000 |
| 2005/10/27 | 581 | 584 | 560 | 568 | 462,000 |
| 2005/10/26 | 579 | 585 | 578 | 581 | 265,000 |
| 2005/10/25 | 583 | 590 | 580 | 584 | 307,000 |
| 2005/10/24 | 580 | 586 | 580 | 582 | 294,000 |
| 2005/10/21 | 595 | 595 | 585 | 589 | 154,000 |
| 2005/10/20 | 599 | 603 | 595 | 598 | 142,000 |
| 2005/10/19 | 590 | 599 | 590 | 598 | 297,000 |
| 2005/10/18 | 602 | 603 | 590 | 590 | 330,000 |
| 2005/10/17 | 613 | 619 | 611 | 612 | 550,000 |
| 2005/10/14 | 604 | 615 | 600 | 612 | 605,000 |
| 2005/10/13 | 585 | 608 | 583 | 605 | 932,000 |
| 2005/10/12 | 563 | 602 | 562 | 595 | 1,383,000 |
| 2005/10/11 | 562 | 564 | 556 | 562 | 317,000 |
| 2005/10/07 | 557 | 561 | 554 | 555 | 237,000 |
| 2005/10/06 | 558 | 558 | 551 | 552 | 305,000 |
| 2005/10/05 | 560 | 564 | 557 | 561 | 310,000 |
| 2005/10/04 | 551 | 559 | 551 | 557 | 264,000 |
| 2005/10/03 | 548 | 551 | 545 | 550 | 287,000 |
| 2005/09/30 | 555 | 558 | 548 | 548 | 299,000 |
| 2005/09/29 | 558 | 558 | 550 | 558 | 217,000 |
| 2005/09/28 | 558 | 558 | 552 | 556 | 216,000 |
| 2005/09/27 | 556 | 558 | 555 | 555 | 150,000 |
| 2005/09/26 | 555 | 557 | 552 | 555 | 196,000 |
| 2005/09/22 | 551 | 554 | 550 | 550 | 184,000 |
| 2005/09/21 | 560 | 562 | 551 | 554 | 440,000 |
| 2005/09/20 | 564 | 564 | 558 | 559 | 302,000 |
| 2005/09/16 | 566 | 570 | 558 | 564 | 359,000 |
| 2005/09/15 | 563 | 565 | 561 | 565 | 305,000 |
| 2005/09/14 | 559 | 564 | 558 | 561 | 574,000 |
| 2005/09/13 | 545 | 558 | 545 | 556 | 482,000 |
| 2005/09/12 | 549 | 550 | 544 | 544 | 136,000 |
| 2005/09/09 | 541 | 545 | 539 | 545 | 375,000 |
| 2005/09/08 | 540 | 543 | 538 | 538 | 344,000 |
| 2005/09/07 | 544 | 544 | 540 | 540 | 189,000 |
| 2005/09/06 | 545 | 545 | 542 | 542 | 480,000 |
| 2005/09/05 | 550 | 550 | 542 | 544 | 245,000 |
| 2005/09/02 | 545 | 547 | 542 | 542 | 225,000 |
| 2005/09/01 | 543 | 548 | 543 | 545 | 209,000 |
| 2005/08/31 | 543 | 543 | 541 | 541 | 142,000 |
| 2005/08/30 | 542 | 545 | 542 | 545 | 184,000 |
| 2005/08/29 | 547 | 547 | 540 | 540 | 276,000 |
| 2005/08/26 | 547 | 547 | 540 | 542 | 250,000 |
| 2005/08/25 | 538 | 539 | 537 | 539 | 176,000 |
| 2005/08/24 | 539 | 543 | 534 | 537 | 325,000 |
| 2005/08/23 | 544 | 546 | 537 | 538 | 369,000 |
| 2005/08/22 | 542 | 544 | 537 | 538 | 324,000 |
| 2005/08/19 | 547 | 547 | 536 | 540 | 361,000 |
| 2005/08/18 | 559 | 559 | 547 | 547 | 314,000 |
| 2005/08/17 | 560 | 560 | 555 | 556 | 346,000 |
| 2005/08/16 | 558 | 563 | 555 | 556 | 468,000 |
| 2005/08/15 | 551 | 557 | 550 | 557 | 350,000 |
| 2005/08/12 | 556 | 556 | 551 | 551 | 348,000 |
| 2005/08/11 | 550 | 555 | 550 | 550 | 667,000 |
| 2005/08/10 | 560 | 560 | 548 | 549 | 980,000 |
| 2005/08/09 | 564 | 578 | 545 | 559 | 785,000 |
| 2005/08/08 | 559 | 565 | 550 | 560 | 318,000 |
| 2005/08/05 | 577 | 580 | 565 | 569 | 274,000 |
| 2005/08/04 | 588 | 596 | 577 | 578 | 451,000 |
| 2005/08/03 | 595 | 600 | 591 | 596 | 214,000 |
| 2005/08/02 | 603 | 610 | 598 | 598 | 313,000 |
| 2005/08/01 | 612 | 612 | 596 | 603 | 238,000 |
| 2005/07/29 | 611 | 618 | 607 | 612 | 166,000 |
| 2005/07/28 | 621 | 623 | 612 | 617 | 291,000 |
| 2005/07/27 | 620 | 630 | 620 | 628 | 106,000 |
| 2005/07/26 | 623 | 627 | 622 | 623 | 145,000 |
| 2005/07/25 | 624 | 625 | 615 | 622 | 167,000 |
| 2005/07/22 | 621 | 623 | 615 | 621 | 128,000 |
| 2005/07/21 | 618 | 634 | 614 | 626 | 365,000 |
| 2005/07/20 | 612 | 619 | 610 | 617 | 201,000 |
| 2005/07/19 | 605 | 614 | 603 | 612 | 111,000 |
| 2005/07/15 | 613 | 614 | 609 | 609 | 262,000 |
| 2005/07/14 | 613 | 615 | 608 | 611 | 325,000 |
| 2005/07/13 | 612 | 612 | 609 | 611 | 273,000 |
| 2005/07/12 | 617 | 617 | 611 | 611 | 218,000 |
| 2005/07/11 | 610 | 617 | 610 | 615 | 398,000 |
| 2005/07/08 | 592 | 612 | 592 | 602 | 313,000 |
| 2005/07/07 | 600 | 602 | 593 | 602 | 108,000 |
| 2005/07/06 | 606 | 609 | 602 | 602 | 160,000 |
| 2005/07/05 | 605 | 607 | 604 | 606 | 92,000 |
| 2005/07/04 | 604 | 608 | 603 | 608 | 119,000 |
| 2005/07/01 | 602 | 606 | 601 | 604 | 139,000 |
| 2005/06/30 | 600 | 606 | 597 | 602 | 247,000 |
| 2005/06/29 | 589 | 596 | 586 | 595 | 179,000 |
| 2005/06/28 | 580 | 587 | 579 | 586 | 172,000 |
| 2005/06/27 | 589 | 591 | 576 | 576 | 319,000 |
| 2005/06/24 | 587 | 596 | 583 | 596 | 151,000 |
| 2005/06/23 | 588 | 593 | 587 | 590 | 151,000 |
| 2005/06/22 | 584 | 592 | 583 | 586 | 268,000 |
| 2005/06/21 | 590 | 593 | 587 | 590 | 178,000 |
| 2005/06/20 | 601 | 604 | 592 | 596 | 264,000 |
| 2005/06/17 | 601 | 602 | 591 | 601 | 187,000 |
| 2005/06/16 | 601 | 602 | 596 | 602 | 185,000 |
| 2005/06/15 | 594 | 601 | 592 | 601 | 174,000 |
| 2005/06/14 | 601 | 601 | 593 | 594 | 182,000 |
| 2005/06/13 | 598 | 604 | 595 | 601 | 230,000 |
| 2005/06/10 | 599 | 609 | 599 | 608 | 220,000 |
| 2005/06/09 | 613 | 613 | 608 | 609 | 207,000 |
| 2005/06/08 | 608 | 610 | 604 | 609 | 204,000 |
| 2005/06/07 | 609 | 610 | 605 | 607 | 173,000 |
| 2005/06/06 | 611 | 612 | 606 | 609 | 224,000 |
| 2005/06/03 | 600 | 606 | 596 | 606 | 319,000 |
| 2005/06/02 | 595 | 605 | 592 | 604 | 263,000 |
| 2005/06/01 | 588 | 594 | 588 | 593 | 185,000 |
| 2005/05/31 | 577 | 589 | 574 | 587 | 207,000 |
| 2005/05/30 | 566 | 580 | 566 | 578 | 313,000 |
| 2005/05/27 | 556 | 563 | 555 | 561 | 139,000 |
| 2005/05/26 | 562 | 562 | 553 | 555 | 182,000 |
| 2005/05/25 | 563 | 566 | 555 | 558 | 207,000 |
| 2005/05/24 | 579 | 579 | 560 | 565 | 215,000 |
| 2005/05/23 | 567 | 573 | 566 | 570 | 121,000 |
| 2005/05/20 | 562 | 569 | 562 | 566 | 132,000 |
| 2005/05/19 | 564 | 564 | 549 | 560 | 256,000 |
| 2005/05/18 | 553 | 562 | 553 | 556 | 114,000 |
| 2005/05/17 | 566 | 570 | 549 | 550 | 193,000 |
| 2005/05/16 | 581 | 590 | 563 | 566 | 222,000 |
| 2005/05/13 | 596 | 596 | 573 | 583 | 278,000 |
| 2005/05/12 | 585 | 592 | 585 | 588 | 211,000 |
| 2005/05/11 | 573 | 583 | 570 | 583 | 207,000 |
| 2005/05/10 | 569 | 580 | 563 | 575 | 172,000 |
| 2005/05/09 | 572 | 576 | 567 | 569 | 144,000 |
| 2005/05/06 | 558 | 578 | 555 | 562 | 146,000 |
| 2005/05/02 | 556 | 557 | 550 | 556 | 84,000 |
| 2005/04/28 | 557 | 563 | 555 | 558 | 88,000 |
| 2005/04/27 | 564 | 564 | 556 | 558 | 106,000 |
| 2005/04/26 | 565 | 565 | 552 | 556 | 140,000 |
| 2005/04/25 | 558 | 570 | 553 | 554 | 184,000 |
| 2005/04/22 | 545 | 555 | 542 | 553 | 191,000 |
| 2005/04/21 | 540 | 547 | 535 | 536 | 291,000 |
| 2005/04/20 | 559 | 563 | 551 | 553 | 89,000 |
| 2005/04/19 | 534 | 553 | 534 | 549 | 213,000 |
| 2005/04/18 | 547 | 547 | 530 | 532 | 212,000 |
| 2005/04/15 | 561 | 565 | 557 | 557 | 145,000 |
| 2005/04/14 | 576 | 576 | 565 | 568 | 85,000 |
| 2005/04/13 | 580 | 587 | 575 | 578 | 141,000 |
| 2005/04/12 | 588 | 588 | 578 | 580 | 159,000 |
| 2005/04/11 | 604 | 604 | 590 | 592 | 142,000 |
| 2005/04/08 | 609 | 611 | 598 | 604 | 164,000 |
| 2005/04/07 | 607 | 607 | 597 | 604 | 187,000 |
| 2005/04/06 | 617 | 618 | 607 | 607 | 194,000 |
| 2005/04/05 | 605 | 614 | 600 | 611 | 197,000 |
| 2005/04/04 | 590 | 599 | 589 | 599 | 89,000 |
| 2005/04/01 | 595 | 598 | 584 | 598 | 174,000 |
| 2005/03/31 | 595 | 601 | 582 | 594 | 301,000 |
| 2005/03/30 | 591 | 603 | 590 | 595 | 253,000 |
| 2005/03/29 | 616 | 616 | 593 | 601 | 224,000 |
| 2005/03/28 | 615 | 628 | 613 | 618 | 129,000 |
| 2005/03/25 | 616 | 616 | 606 | 613 | 107,000 |
| 2005/03/24 | 618 | 621 | 605 | 606 | 274,000 |
| 2005/03/23 | 620 | 621 | 607 | 616 | 340,000 |
| 2005/03/22 | 629 | 635 | 626 | 628 | 183,000 |
| 2005/03/18 | 643 | 646 | 632 | 636 | 193,000 |
| 2005/03/17 | 619 | 641 | 619 | 641 | 332,000 |
| 2005/03/16 | 614 | 628 | 614 | 626 | 232,000 |
| 2005/03/15 | 608 | 621 | 608 | 613 | 183,000 |
| 2005/03/14 | 621 | 627 | 605 | 607 | 447,000 |
| 2005/03/11 | 634 | 646 | 627 | 628 | 599,000 |
| 2005/03/10 | 635 | 642 | 626 | 627 | 471,000 |
| 2005/03/09 | 636 | 640 | 630 | 636 | 407,000 |
| 2005/03/08 | 648 | 648 | 632 | 641 | 519,000 |
| 2005/03/07 | 612 | 655 | 611 | 648 | 1,355,000 |
| 2005/03/04 | 589 | 595 | 586 | 592 | 287,000 |
| 2005/03/03 | 587 | 595 | 580 | 589 | 482,000 |
| 2005/03/02 | 576 | 582 | 575 | 578 | 412,000 |
| 2005/03/01 | 568 | 571 | 563 | 570 | 394,000 |
| 2005/02/28 | 568 | 568 | 553 | 559 | 252,000 |
| 2005/02/25 | 545 | 554 | 543 | 551 | 244,000 |
| 2005/02/24 | 551 | 553 | 541 | 543 | 127,000 |
| 2005/02/23 | 540 | 550 | 538 | 547 | 298,000 |
| 2005/02/22 | 553 | 568 | 547 | 547 | 265,000 |
| 2005/02/21 | 572 | 577 | 555 | 560 | 532,000 |
| 2005/02/18 | 570 | 574 | 558 | 572 | 995,000 |
| 2005/02/17 | 518 | 580 | 518 | 570 | 1,937,000 |
| 2005/02/16 | 517 | 519 | 517 | 517 | 151,000 |
| 2005/02/15 | 518 | 520 | 516 | 517 | 164,000 |
| 2005/02/14 | 517 | 521 | 516 | 516 | 166,000 |
| 2005/02/10 | 515 | 515 | 509 | 513 | 463,000 |
| 2005/02/09 | 524 | 525 | 514 | 518 | 672,000 |
| 2005/02/08 | 566 | 566 | 513 | 520 | 675,000 |
| 2005/02/07 | 550 | 559 | 550 | 556 | 216,000 |
| 2005/02/04 | 543 | 552 | 540 | 548 | 176,000 |
| 2005/02/03 | 553 | 554 | 541 | 542 | 128,000 |
| 2005/02/02 | 542 | 548 | 540 | 544 | 189,000 |
| 2005/02/01 | 552 | 552 | 541 | 544 | 120,000 |
| 2005/01/31 | 550 | 553 | 546 | 549 | 140,000 |
| 2005/01/28 | 553 | 554 | 543 | 547 | 176,000 |
| 2005/01/27 | 560 | 560 | 550 | 550 | 92,000 |
| 2005/01/26 | 557 | 562 | 554 | 560 | 113,000 |
| 2005/01/25 | 555 | 556 | 550 | 551 | 96,000 |
| 2005/01/24 | 551 | 563 | 550 | 555 | 94,000 |
| 2005/01/21 | 541 | 559 | 541 | 550 | 186,000 |
| 2005/01/20 | 560 | 563 | 550 | 550 | 260,000 |
| 2005/01/19 | 575 | 575 | 560 | 561 | 327,000 |
| 2005/01/18 | 579 | 582 | 570 | 572 | 158,000 |
| 2005/01/17 | 577 | 583 | 570 | 579 | 155,000 |
| 2005/01/14 | 562 | 574 | 558 | 574 | 177,000 |
| 2005/01/13 | 576 | 576 | 560 | 564 | 271,000 |
| 2005/01/12 | 588 | 588 | 577 | 578 | 221,000 |
| 2005/01/11 | 580 | 583 | 576 | 582 | 333,000 |
| 2005/01/07 | 561 | 572 | 556 | 570 | 348,000 |
| 2005/01/06 | 555 | 560 | 553 | 557 | 225,000 |
| 2005/01/05 | 553 | 555 | 547 | 548 | 158,000 |
| 2005/01/04 | 547 | 556 | 545 | 551 | 76,000 |