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 |
|---|---|---|---|---|---|
| 2006/12/29 | 743 | 748 | 741 | 746 | 91,000 |
| 2006/12/28 | 756 | 756 | 740 | 743 | 205,000 |
| 2006/12/27 | 746 | 758 | 741 | 747 | 296,000 |
| 2006/12/26 | 748 | 748 | 737 | 746 | 167,000 |
| 2006/12/25 | 761 | 763 | 743 | 747 | 248,000 |
| 2006/12/22 | 779 | 779 | 760 | 764 | 247,000 |
| 2006/12/21 | 780 | 782 | 776 | 781 | 188,000 |
| 2006/12/20 | 794 | 794 | 777 | 784 | 268,000 |
| 2006/12/19 | 767 | 796 | 763 | 785 | 519,000 |
| 2006/12/18 | 770 | 775 | 762 | 766 | 202,000 |
| 2006/12/15 | 782 | 788 | 766 | 769 | 238,000 |
| 2006/12/14 | 781 | 785 | 778 | 780 | 249,000 |
| 2006/12/13 | 780 | 785 | 775 | 781 | 225,000 |
| 2006/12/12 | 775 | 789 | 775 | 779 | 221,000 |
| 2006/12/11 | 758 | 770 | 758 | 767 | 189,000 |
| 2006/12/08 | 760 | 764 | 754 | 755 | 230,000 |
| 2006/12/07 | 762 | 771 | 756 | 762 | 228,000 |
| 2006/12/06 | 758 | 765 | 751 | 762 | 209,000 |
| 2006/12/05 | 793 | 793 | 759 | 762 | 305,000 |
| 2006/12/04 | 780 | 787 | 775 | 783 | 225,000 |
| 2006/12/01 | 783 | 786 | 775 | 779 | 235,000 |
| 2006/11/30 | 770 | 777 | 757 | 776 | 276,000 |
| 2006/11/29 | 758 | 762 | 746 | 762 | 220,000 |
| 2006/11/28 | 742 | 754 | 730 | 749 | 271,000 |
| 2006/11/27 | 719 | 745 | 719 | 745 | 411,000 |
| 2006/11/24 | 722 | 732 | 712 | 717 | 184,000 |
| 2006/11/22 | 710 | 730 | 709 | 729 | 363,000 |
| 2006/11/21 | 725 | 726 | 705 | 707 | 403,000 |
| 2006/11/20 | 757 | 757 | 721 | 726 | 426,000 |
| 2006/11/17 | 781 | 781 | 759 | 760 | 372,000 |
| 2006/11/16 | 808 | 808 | 786 | 789 | 313,000 |
| 2006/11/15 | 828 | 828 | 796 | 799 | 351,000 |
| 2006/11/14 | 778 | 822 | 778 | 812 | 527,000 |
| 2006/11/13 | 782 | 785 | 773 | 777 | 294,000 |
| 2006/11/10 | 805 | 811 | 787 | 788 | 398,000 |
| 2006/11/09 | 813 | 818 | 805 | 807 | 278,000 |
| 2006/11/08 | 830 | 830 | 810 | 812 | 296,000 |
| 2006/11/07 | 821 | 836 | 820 | 826 | 277,000 |
| 2006/11/06 | 825 | 832 | 818 | 819 | 182,000 |
| 2006/11/02 | 830 | 835 | 821 | 826 | 234,000 |
| 2006/11/01 | 835 | 840 | 831 | 835 | 315,000 |
| 2006/10/31 | 851 | 851 | 832 | 832 | 323,000 |
| 2006/10/30 | 851 | 856 | 841 | 841 | 333,000 |
| 2006/10/27 | 870 | 879 | 850 | 860 | 269,000 |
| 2006/10/26 | 879 | 885 | 871 | 875 | 242,000 |
| 2006/10/25 | 894 | 895 | 867 | 877 | 278,000 |
| 2006/10/24 | 895 | 895 | 885 | 890 | 339,000 |
| 2006/10/23 | 880 | 889 | 878 | 889 | 258,000 |
| 2006/10/20 | 880 | 891 | 875 | 882 | 273,000 |
| 2006/10/19 | 884 | 888 | 875 | 879 | 434,000 |
| 2006/10/18 | 870 | 879 | 862 | 879 | 331,000 |
| 2006/10/17 | 876 | 876 | 863 | 870 | 147,000 |
| 2006/10/16 | 862 | 872 | 860 | 869 | 361,000 |
| 2006/10/13 | 850 | 855 | 848 | 852 | 244,000 |
| 2006/10/12 | 846 | 856 | 835 | 840 | 243,000 |
| 2006/10/11 | 851 | 860 | 836 | 836 | 325,000 |
| 2006/10/10 | 861 | 864 | 841 | 847 | 325,000 |
| 2006/10/06 | 881 | 882 | 866 | 875 | 284,000 |
| 2006/10/05 | 876 | 881 | 868 | 881 | 310,000 |
| 2006/10/04 | 892 | 892 | 854 | 854 | 235,000 |
| 2006/10/03 | 880 | 886 | 872 | 882 | 177,000 |
| 2006/10/02 | 873 | 880 | 870 | 880 | 202,000 |
| 2006/09/29 | 867 | 874 | 867 | 868 | 228,000 |
| 2006/09/28 | 850 | 868 | 835 | 865 | 217,000 |
| 2006/09/27 | 826 | 845 | 825 | 845 | 195,000 |
| 2006/09/26 | 851 | 851 | 825 | 827 | 189,000 |
| 2006/09/25 | 830 | 848 | 823 | 846 | 226,000 |
| 2006/09/22 | 848 | 849 | 834 | 836 | 683,000 |
| 2006/09/21 | 874 | 876 | 852 | 863 | 398,000 |
| 2006/09/20 | 883 | 886 | 866 | 876 | 242,000 |
| 2006/09/19 | 886 | 888 | 881 | 882 | 374,000 |
| 2006/09/15 | 875 | 879 | 868 | 877 | 141,000 |
| 2006/09/14 | 873 | 880 | 860 | 870 | 288,000 |
| 2006/09/13 | 889 | 889 | 862 | 863 | 455,000 |
| 2006/09/12 | 874 | 879 | 868 | 871 | 772,000 |
| 2006/09/11 | 903 | 904 | 868 | 871 | 867,000 |
| 2006/09/08 | 910 | 914 | 903 | 905 | 458,000 |
| 2006/09/07 | 912 | 920 | 911 | 913 | 279,000 |
| 2006/09/06 | 928 | 934 | 922 | 922 | 167,000 |
| 2006/09/05 | 931 | 934 | 923 | 928 | 164,000 |
| 2006/09/04 | 933 | 939 | 927 | 928 | 300,000 |
| 2006/09/01 | 940 | 942 | 914 | 917 | 671,000 |
| 2006/08/31 | 922 | 945 | 917 | 941 | 516,000 |
| 2006/08/30 | 918 | 922 | 910 | 912 | 295,000 |
| 2006/08/29 | 926 | 926 | 909 | 913 | 283,000 |
| 2006/08/28 | 940 | 941 | 911 | 917 | 516,000 |
| 2006/08/25 | 930 | 940 | 921 | 921 | 433,000 |
| 2006/08/24 | 949 | 949 | 920 | 928 | 395,000 |
| 2006/08/23 | 945 | 951 | 945 | 948 | 335,000 |
| 2006/08/22 | 947 | 956 | 945 | 952 | 577,000 |
| 2006/08/21 | 959 | 962 | 947 | 951 | 557,000 |
| 2006/08/18 | 953 | 961 | 949 | 954 | 486,000 |
| 2006/08/17 | 977 | 977 | 950 | 952 | 1,009,000 |
| 2006/08/16 | 944 | 967 | 936 | 959 | 1,309,000 |
| 2006/08/15 | 899 | 933 | 895 | 932 | 1,574,000 |
| 2006/08/14 | 894 | 914 | 892 | 897 | 799,000 |
| 2006/08/11 | 897 | 902 | 887 | 893 | 759,000 |
| 2006/08/10 | 911 | 915 | 886 | 897 | 1,655,000 |
| 2006/08/09 | 956 | 956 | 882 | 902 | 4,736,000 |
| 2006/08/08 | 1,080 | 1,111 | 940 | 976 | 1,840,000 |
| 2006/08/07 | 1,087 | 1,098 | 1,062 | 1,066 | 422,000 |
| 2006/08/04 | 1,111 | 1,131 | 1,095 | 1,100 | 426,000 |
| 2006/08/03 | 1,166 | 1,166 | 1,105 | 1,115 | 784,000 |
| 2006/08/02 | 1,090 | 1,150 | 1,085 | 1,148 | 1,450,000 |
| 2006/08/01 | 1,094 | 1,103 | 1,084 | 1,091 | 346,000 |
| 2006/07/31 | 1,095 | 1,108 | 1,087 | 1,094 | 638,000 |
| 2006/07/28 | 1,073 | 1,084 | 1,061 | 1,079 | 468,000 |
| 2006/07/27 | 1,039 | 1,054 | 1,030 | 1,053 | 352,000 |
| 2006/07/26 | 1,047 | 1,053 | 1,026 | 1,032 | 503,000 |
| 2006/07/25 | 1,050 | 1,057 | 1,032 | 1,042 | 409,000 |
| 2006/07/24 | 1,000 | 1,024 | 1,000 | 1,016 | 543,000 |
| 2006/07/21 | 997 | 1,031 | 996 | 1,014 | 588,000 |
| 2006/07/20 | 968 | 1,002 | 968 | 997 | 491,000 |
| 2006/07/19 | 953 | 970 | 950 | 958 | 400,000 |
| 2006/07/18 | 1,013 | 1,015 | 936 | 949 | 669,000 |
| 2006/07/14 | 1,030 | 1,050 | 1,022 | 1,025 | 387,000 |
| 2006/07/13 | 1,036 | 1,055 | 1,031 | 1,034 | 302,000 |
| 2006/07/12 | 1,067 | 1,080 | 1,045 | 1,056 | 358,000 |
| 2006/07/11 | 1,080 | 1,093 | 1,068 | 1,074 | 384,000 |
| 2006/07/10 | 1,066 | 1,087 | 1,063 | 1,083 | 364,000 |
| 2006/07/07 | 1,104 | 1,104 | 1,082 | 1,093 | 292,000 |
| 2006/07/06 | 1,086 | 1,104 | 1,082 | 1,086 | 447,000 |
| 2006/07/05 | 1,082 | 1,109 | 1,082 | 1,093 | 517,000 |
| 2006/07/04 | 1,123 | 1,123 | 1,089 | 1,102 | 728,000 |
| 2006/07/03 | 1,078 | 1,123 | 1,071 | 1,103 | 1,605,000 |
| 2006/06/30 | 1,050 | 1,083 | 1,040 | 1,082 | 1,681,000 |
| 2006/06/29 | 989 | 1,007 | 989 | 992 | 295,000 |
| 2006/06/28 | 997 | 1,005 | 990 | 999 | 280,000 |
| 2006/06/27 | 1,038 | 1,038 | 1,008 | 1,012 | 275,000 |
| 2006/06/26 | 1,025 | 1,038 | 1,016 | 1,027 | 333,000 |
| 2006/06/23 | 1,000 | 1,044 | 997 | 1,034 | 515,000 |
| 2006/06/22 | 1,004 | 1,025 | 986 | 1,020 | 584,000 |
| 2006/06/21 | 1,031 | 1,031 | 973 | 985 | 648,000 |
| 2006/06/20 | 999 | 1,060 | 994 | 1,013 | 1,154,000 |
| 2006/06/19 | 992 | 995 | 971 | 990 | 420,000 |
| 2006/06/16 | 955 | 1,026 | 955 | 1,003 | 983,000 |
| 2006/06/15 | 952 | 960 | 935 | 941 | 578,000 |
| 2006/06/14 | 916 | 949 | 903 | 940 | 544,000 |
| 2006/06/13 | 966 | 983 | 932 | 936 | 621,000 |
| 2006/06/12 | 951 | 1,010 | 951 | 996 | 672,000 |
| 2006/06/09 | 976 | 1,005 | 941 | 975 | 960,000 |
| 2006/06/08 | 1,010 | 1,020 | 975 | 983 | 1,380,000 |
| 2006/06/07 | 1,016 | 1,040 | 1,010 | 1,018 | 607,000 |
| 2006/06/06 | 1,030 | 1,042 | 1,015 | 1,019 | 425,000 |
| 2006/06/05 | 1,048 | 1,065 | 1,026 | 1,048 | 558,000 |
| 2006/06/02 | 1,031 | 1,049 | 1,005 | 1,049 | 718,000 |
| 2006/06/01 | 1,062 | 1,070 | 1,017 | 1,027 | 456,000 |
| 2006/05/31 | 1,034 | 1,069 | 1,021 | 1,049 | 989,000 |
| 2006/05/30 | 1,070 | 1,070 | 1,038 | 1,044 | 522,000 |
| 2006/05/29 | 1,080 | 1,106 | 1,062 | 1,063 | 822,000 |
| 2006/05/26 | 1,045 | 1,077 | 1,031 | 1,075 | 1,050,000 |
| 2006/05/25 | 1,018 | 1,045 | 1,005 | 1,021 | 1,038,000 |
| 2006/05/24 | 1,032 | 1,038 | 1,012 | 1,022 | 700,000 |
| 2006/05/23 | 1,029 | 1,058 | 1,015 | 1,018 | 1,123,000 |
| 2006/05/22 | 1,064 | 1,084 | 1,030 | 1,032 | 786,000 |
| 2006/05/19 | 1,090 | 1,099 | 1,050 | 1,071 | 959,000 |
| 2006/05/18 | 1,029 | 1,094 | 1,022 | 1,081 | 1,258,000 |
| 2006/05/17 | 1,053 | 1,069 | 1,016 | 1,069 | 1,113,000 |
| 2006/05/16 | 1,062 | 1,080 | 1,000 | 1,002 | 1,316,000 |
| 2006/05/15 | 1,070 | 1,088 | 1,057 | 1,062 | 1,177,000 |
| 2006/05/12 | 1,053 | 1,107 | 1,050 | 1,090 | 1,904,000 |
| 2006/05/11 | 1,039 | 1,110 | 1,038 | 1,078 | 3,630,000 |
| 2006/05/10 | 1,049 | 1,086 | 1,005 | 1,038 | 6,376,000 |
| 2006/05/09 | 904 | 1,013 | 890 | 1,013 | 691,000 |
| 2006/05/08 | 918 | 922 | 902 | 913 | 236,000 |
| 2006/05/02 | 894 | 912 | 894 | 912 | 245,000 |
| 2006/05/01 | 887 | 900 | 886 | 891 | 215,000 |
| 2006/04/28 | 913 | 915 | 883 | 894 | 577,000 |
| 2006/04/27 | 930 | 938 | 910 | 923 | 589,000 |
| 2006/04/26 | 897 | 928 | 891 | 926 | 858,000 |
| 2006/04/25 | 880 | 895 | 880 | 890 | 540,000 |
| 2006/04/24 | 890 | 895 | 878 | 881 | 459,000 |
| 2006/04/21 | 905 | 916 | 886 | 899 | 952,000 |
| 2006/04/20 | 866 | 928 | 864 | 897 | 4,184,000 |
| 2006/04/19 | 843 | 848 | 835 | 842 | 334,000 |
| 2006/04/18 | 829 | 844 | 825 | 841 | 242,000 |
| 2006/04/17 | 844 | 845 | 824 | 824 | 260,000 |
| 2006/04/14 | 845 | 848 | 836 | 846 | 196,000 |
| 2006/04/13 | 840 | 850 | 831 | 843 | 317,000 |
| 2006/04/12 | 839 | 842 | 831 | 831 | 201,000 |
| 2006/04/11 | 850 | 850 | 830 | 843 | 204,000 |
| 2006/04/10 | 844 | 851 | 833 | 847 | 226,000 |
| 2006/04/07 | 855 | 859 | 833 | 847 | 849,000 |
| 2006/04/06 | 851 | 858 | 844 | 852 | 400,000 |
| 2006/04/05 | 850 | 854 | 830 | 838 | 346,000 |
| 2006/04/04 | 835 | 852 | 829 | 846 | 546,000 |
| 2006/04/03 | 817 | 837 | 817 | 835 | 196,000 |
| 2006/03/31 | 827 | 835 | 825 | 825 | 222,000 |
| 2006/03/30 | 837 | 839 | 825 | 831 | 330,000 |
| 2006/03/29 | 830 | 848 | 828 | 846 | 273,000 |
| 2006/03/28 | 833 | 835 | 804 | 830 | 218,000 |
| 2006/03/27 | 825 | 840 | 823 | 837 | 327,000 |
| 2006/03/24 | 828 | 840 | 824 | 826 | 349,000 |
| 2006/03/23 | 845 | 845 | 824 | 841 | 234,000 |
| 2006/03/22 | 847 | 851 | 833 | 845 | 879,000 |
| 2006/03/20 | 800 | 835 | 795 | 827 | 521,000 |
| 2006/03/17 | 764 | 804 | 764 | 801 | 447,000 |
| 2006/03/16 | 792 | 792 | 768 | 774 | 252,000 |
| 2006/03/15 | 796 | 800 | 787 | 792 | 235,000 |
| 2006/03/14 | 797 | 797 | 773 | 779 | 180,000 |
| 2006/03/13 | 781 | 798 | 778 | 796 | 271,000 |
| 2006/03/10 | 794 | 794 | 755 | 771 | 327,000 |
| 2006/03/09 | 771 | 787 | 758 | 785 | 418,000 |
| 2006/03/08 | 726 | 745 | 718 | 741 | 220,000 |
| 2006/03/07 | 750 | 750 | 724 | 728 | 193,000 |
| 2006/03/06 | 732 | 743 | 720 | 740 | 203,000 |
| 2006/03/03 | 731 | 731 | 718 | 721 | 220,000 |
| 2006/03/02 | 731 | 731 | 715 | 720 | 259,000 |
| 2006/03/01 | 730 | 732 | 710 | 719 | 339,000 |
| 2006/02/28 | 754 | 754 | 721 | 730 | 338,000 |
| 2006/02/27 | 764 | 776 | 751 | 754 | 223,000 |
| 2006/02/24 | 787 | 787 | 753 | 759 | 323,000 |
| 2006/02/23 | 744 | 786 | 744 | 779 | 324,000 |
| 2006/02/22 | 739 | 760 | 720 | 740 | 417,000 |
| 2006/02/21 | 691 | 737 | 691 | 728 | 337,000 |
| 2006/02/20 | 700 | 726 | 686 | 690 | 563,000 |
| 2006/02/17 | 767 | 773 | 743 | 750 | 382,000 |
| 2006/02/16 | 784 | 793 | 764 | 777 | 519,000 |
| 2006/02/15 | 789 | 815 | 781 | 795 | 544,000 |
| 2006/02/14 | 758 | 800 | 744 | 784 | 550,000 |
| 2006/02/13 | 796 | 798 | 758 | 764 | 543,000 |
| 2006/02/10 | 849 | 849 | 796 | 801 | 731,000 |
| 2006/02/09 | 836 | 850 | 818 | 848 | 1,076,000 |
| 2006/02/08 | 849 | 850 | 818 | 819 | 537,000 |
| 2006/02/07 | 856 | 863 | 843 | 859 | 789,000 |
| 2006/02/06 | 848 | 870 | 830 | 866 | 1,208,000 |
| 2006/02/03 | 825 | 853 | 819 | 848 | 1,404,000 |
| 2006/02/02 | 794 | 837 | 789 | 835 | 1,730,000 |
| 2006/02/01 | 805 | 805 | 782 | 795 | 459,000 |
| 2006/01/31 | 800 | 810 | 789 | 804 | 634,000 |
| 2006/01/30 | 818 | 842 | 784 | 816 | 1,531,000 |
| 2006/01/27 | 745 | 814 | 739 | 811 | 1,661,000 |
| 2006/01/26 | 740 | 748 | 727 | 727 | 325,000 |
| 2006/01/25 | 728 | 747 | 725 | 739 | 277,000 |
| 2006/01/24 | 712 | 725 | 712 | 718 | 285,000 |
| 2006/01/23 | 704 | 736 | 695 | 712 | 380,000 |
| 2006/01/20 | 733 | 750 | 719 | 724 | 458,000 |
| 2006/01/19 | 699 | 740 | 693 | 731 | 438,000 |
| 2006/01/18 | 716 | 716 | 662 | 710 | 782,000 |
| 2006/01/17 | 760 | 760 | 707 | 717 | 723,000 |
| 2006/01/16 | 749 | 783 | 741 | 770 | 907,000 |
| 2006/01/13 | 730 | 748 | 727 | 740 | 599,000 |
| 2006/01/12 | 709 | 738 | 706 | 728 | 904,000 |
| 2006/01/11 | 694 | 712 | 685 | 707 | 710,000 |
| 2006/01/10 | 689 | 698 | 680 | 688 | 702,000 |
| 2006/01/06 | 677 | 689 | 673 | 686 | 656,000 |
| 2006/01/05 | 653 | 679 | 651 | 676 | 721,000 |
| 2006/01/04 | 641 | 643 | 638 | 643 | 71,000 |