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 |
|---|---|---|---|---|---|
| 2008/12/30 | 199 | 202 | 197 | 201 | 113,000 |
| 2008/12/29 | 198 | 198 | 196 | 198 | 101,000 |
| 2008/12/26 | 192 | 194 | 190 | 194 | 137,000 |
| 2008/12/25 | 184 | 190 | 183 | 190 | 730,000 |
| 2008/12/24 | 185 | 190 | 182 | 184 | 874,000 |
| 2008/12/22 | 185 | 189 | 184 | 188 | 114,000 |
| 2008/12/19 | 191 | 199 | 180 | 180 | 317,000 |
| 2008/12/18 | 195 | 197 | 190 | 190 | 190,000 |
| 2008/12/17 | 199 | 199 | 191 | 196 | 123,000 |
| 2008/12/16 | 195 | 196 | 189 | 195 | 154,000 |
| 2008/12/15 | 194 | 199 | 192 | 197 | 272,000 |
| 2008/12/12 | 192 | 193 | 187 | 187 | 308,000 |
| 2008/12/11 | 185 | 188 | 182 | 188 | 267,000 |
| 2008/12/10 | 186 | 187 | 182 | 187 | 209,000 |
| 2008/12/09 | 186 | 188 | 182 | 186 | 158,000 |
| 2008/12/08 | 179 | 187 | 179 | 184 | 248,000 |
| 2008/12/05 | 175 | 178 | 175 | 175 | 259,000 |
| 2008/12/04 | 184 | 185 | 176 | 177 | 237,000 |
| 2008/12/03 | 183 | 184 | 178 | 181 | 258,000 |
| 2008/12/02 | 184 | 184 | 177 | 179 | 316,000 |
| 2008/12/01 | 191 | 193 | 187 | 189 | 171,000 |
| 2008/11/28 | 183 | 189 | 182 | 186 | 357,000 |
| 2008/11/27 | 180 | 182 | 178 | 180 | 321,000 |
| 2008/11/26 | 186 | 186 | 174 | 176 | 717,000 |
| 2008/11/25 | 192 | 195 | 181 | 187 | 479,000 |
| 2008/11/21 | 180 | 183 | 175 | 181 | 644,000 |
| 2008/11/20 | 199 | 199 | 185 | 187 | 696,000 |
| 2008/11/19 | 205 | 206 | 200 | 201 | 392,000 |
| 2008/11/18 | 200 | 204 | 200 | 202 | 447,000 |
| 2008/11/17 | 218 | 218 | 202 | 205 | 637,000 |
| 2008/11/14 | 225 | 229 | 214 | 215 | 429,000 |
| 2008/11/13 | 228 | 228 | 215 | 215 | 815,000 |
| 2008/11/12 | 230 | 251 | 227 | 238 | 656,000 |
| 2008/11/11 | 265 | 266 | 240 | 240 | 734,000 |
| 2008/11/10 | 262 | 270 | 262 | 268 | 201,000 |
| 2008/11/07 | 256 | 261 | 250 | 252 | 451,000 |
| 2008/11/06 | 275 | 275 | 266 | 268 | 276,000 |
| 2008/11/05 | 272 | 286 | 270 | 286 | 331,000 |
| 2008/11/04 | 259 | 267 | 259 | 263 | 268,000 |
| 2008/10/31 | 267 | 267 | 256 | 256 | 356,000 |
| 2008/10/30 | 249 | 270 | 244 | 266 | 432,000 |
| 2008/10/29 | 253 | 257 | 238 | 247 | 427,000 |
| 2008/10/28 | 220 | 243 | 214 | 243 | 406,000 |
| 2008/10/27 | 237 | 244 | 224 | 224 | 405,000 |
| 2008/10/24 | 252 | 253 | 231 | 233 | 427,000 |
| 2008/10/23 | 250 | 252 | 243 | 252 | 516,000 |
| 2008/10/22 | 276 | 277 | 251 | 253 | 372,000 |
| 2008/10/21 | 294 | 299 | 280 | 284 | 334,000 |
| 2008/10/20 | 279 | 294 | 279 | 293 | 323,000 |
| 2008/10/17 | 267 | 275 | 261 | 266 | 305,000 |
| 2008/10/16 | 272 | 272 | 254 | 257 | 458,000 |
| 2008/10/15 | 274 | 287 | 268 | 287 | 1,130,000 |
| 2008/10/14 | 301 | 304 | 272 | 272 | 1,308,000 |
| 2008/10/10 | 250 | 252 | 240 | 251 | 374,000 |
| 2008/10/09 | 244 | 267 | 241 | 258 | 1,241,000 |
| 2008/10/08 | 264 | 270 | 247 | 250 | 361,000 |
| 2008/10/07 | 259 | 291 | 258 | 284 | 358,000 |
| 2008/10/06 | 315 | 315 | 289 | 294 | 308,000 |
| 2008/10/03 | 330 | 331 | 317 | 319 | 167,000 |
| 2008/10/02 | 345 | 346 | 335 | 335 | 104,000 |
| 2008/10/01 | 354 | 354 | 343 | 345 | 105,000 |
| 2008/09/30 | 346 | 347 | 335 | 344 | 207,000 |
| 2008/09/29 | 362 | 364 | 355 | 356 | 145,000 |
| 2008/09/26 | 375 | 376 | 356 | 358 | 382,000 |
| 2008/09/25 | 381 | 382 | 374 | 375 | 191,000 |
| 2008/09/24 | 389 | 391 | 382 | 391 | 177,000 |
| 2008/09/22 | 397 | 398 | 386 | 389 | 162,000 |
| 2008/09/19 | 389 | 393 | 383 | 389 | 304,000 |
| 2008/09/18 | 378 | 399 | 378 | 394 | 202,000 |
| 2008/09/17 | 399 | 400 | 387 | 388 | 228,000 |
| 2008/09/16 | 380 | 395 | 374 | 395 | 389,000 |
| 2008/09/12 | 392 | 396 | 389 | 390 | 201,000 |
| 2008/09/11 | 394 | 396 | 391 | 394 | 134,000 |
| 2008/09/10 | 383 | 397 | 382 | 393 | 263,000 |
| 2008/09/09 | 400 | 400 | 388 | 388 | 136,000 |
| 2008/09/08 | 397 | 405 | 396 | 398 | 178,000 |
| 2008/09/05 | 391 | 391 | 380 | 384 | 317,000 |
| 2008/09/04 | 404 | 405 | 397 | 397 | 286,000 |
| 2008/09/03 | 410 | 410 | 403 | 404 | 205,000 |
| 2008/09/02 | 408 | 410 | 403 | 404 | 151,000 |
| 2008/09/01 | 413 | 414 | 406 | 411 | 208,000 |
| 2008/08/29 | 408 | 412 | 405 | 409 | 200,000 |
| 2008/08/28 | 410 | 410 | 403 | 404 | 130,000 |
| 2008/08/27 | 416 | 416 | 403 | 405 | 330,000 |
| 2008/08/26 | 425 | 442 | 419 | 420 | 1,381,000 |
| 2008/08/25 | 415 | 429 | 410 | 427 | 893,000 |
| 2008/08/22 | 405 | 408 | 403 | 408 | 135,000 |
| 2008/08/21 | 405 | 407 | 403 | 403 | 119,000 |
| 2008/08/20 | 403 | 405 | 402 | 405 | 131,000 |
| 2008/08/19 | 406 | 409 | 400 | 404 | 227,000 |
| 2008/08/18 | 413 | 416 | 408 | 410 | 230,000 |
| 2008/08/15 | 403 | 408 | 402 | 408 | 150,000 |
| 2008/08/14 | 411 | 411 | 402 | 407 | 288,000 |
| 2008/08/13 | 413 | 415 | 404 | 407 | 275,000 |
| 2008/08/12 | 425 | 427 | 416 | 417 | 277,000 |
| 2008/08/11 | 423 | 428 | 421 | 422 | 366,000 |
| 2008/08/08 | 439 | 455 | 427 | 428 | 405,000 |
| 2008/08/07 | 441 | 445 | 435 | 435 | 177,000 |
| 2008/08/06 | 441 | 461 | 435 | 436 | 413,000 |
| 2008/08/05 | 445 | 450 | 437 | 437 | 224,000 |
| 2008/08/04 | 465 | 468 | 445 | 445 | 242,000 |
| 2008/08/01 | 469 | 478 | 462 | 462 | 210,000 |
| 2008/07/31 | 468 | 469 | 462 | 466 | 249,000 |
| 2008/07/30 | 480 | 485 | 465 | 465 | 423,000 |
| 2008/07/29 | 489 | 491 | 471 | 480 | 180,000 |
| 2008/07/28 | 500 | 500 | 486 | 489 | 177,000 |
| 2008/07/25 | 478 | 487 | 478 | 480 | 187,000 |
| 2008/07/24 | 467 | 496 | 467 | 493 | 1,199,000 |
| 2008/07/23 | 453 | 460 | 451 | 459 | 787,000 |
| 2008/07/22 | 440 | 446 | 435 | 445 | 184,000 |
| 2008/07/18 | 454 | 455 | 442 | 445 | 193,000 |
| 2008/07/17 | 449 | 453 | 447 | 450 | 105,000 |
| 2008/07/16 | 448 | 451 | 445 | 448 | 148,000 |
| 2008/07/15 | 461 | 461 | 443 | 450 | 145,000 |
| 2008/07/14 | 460 | 465 | 454 | 456 | 181,000 |
| 2008/07/11 | 462 | 467 | 454 | 465 | 213,000 |
| 2008/07/10 | 459 | 466 | 456 | 462 | 198,000 |
| 2008/07/09 | 463 | 465 | 454 | 456 | 209,000 |
| 2008/07/08 | 464 | 464 | 450 | 451 | 179,000 |
| 2008/07/07 | 458 | 465 | 454 | 461 | 202,000 |
| 2008/07/04 | 457 | 465 | 456 | 457 | 265,000 |
| 2008/07/03 | 465 | 465 | 453 | 458 | 192,000 |
| 2008/07/02 | 481 | 481 | 462 | 464 | 277,000 |
| 2008/07/01 | 476 | 484 | 476 | 481 | 136,000 |
| 2008/06/30 | 479 | 483 | 475 | 475 | 195,000 |
| 2008/06/27 | 469 | 479 | 466 | 479 | 309,000 |
| 2008/06/26 | 481 | 481 | 473 | 475 | 202,000 |
| 2008/06/25 | 485 | 489 | 471 | 476 | 369,000 |
| 2008/06/24 | 490 | 493 | 483 | 484 | 266,000 |
| 2008/06/23 | 495 | 495 | 489 | 493 | 162,000 |
| 2008/06/20 | 505 | 508 | 500 | 503 | 533,000 |
| 2008/06/19 | 509 | 513 | 502 | 504 | 269,000 |
| 2008/06/18 | 516 | 523 | 514 | 517 | 277,000 |
| 2008/06/17 | 515 | 516 | 507 | 507 | 372,000 |
| 2008/06/16 | 509 | 520 | 505 | 520 | 265,000 |
| 2008/06/13 | 503 | 515 | 497 | 497 | 662,000 |
| 2008/06/12 | 513 | 518 | 509 | 510 | 289,000 |
| 2008/06/11 | 528 | 532 | 523 | 523 | 211,000 |
| 2008/06/10 | 536 | 543 | 531 | 533 | 169,000 |
| 2008/06/09 | 544 | 548 | 537 | 538 | 217,000 |
| 2008/06/06 | 570 | 572 | 554 | 554 | 343,000 |
| 2008/06/05 | 561 | 564 | 555 | 560 | 264,000 |
| 2008/06/04 | 568 | 576 | 567 | 571 | 296,000 |
| 2008/06/03 | 575 | 575 | 568 | 568 | 172,000 |
| 2008/06/02 | 578 | 583 | 573 | 582 | 212,000 |
| 2008/05/30 | 573 | 577 | 560 | 568 | 323,000 |
| 2008/05/29 | 570 | 583 | 565 | 583 | 244,000 |
| 2008/05/28 | 569 | 573 | 562 | 564 | 459,000 |
| 2008/05/27 | 563 | 572 | 562 | 567 | 355,000 |
| 2008/05/26 | 552 | 552 | 538 | 544 | 195,000 |
| 2008/05/23 | 548 | 557 | 548 | 548 | 121,000 |
| 2008/05/22 | 525 | 558 | 525 | 558 | 207,000 |
| 2008/05/21 | 550 | 552 | 539 | 542 | 231,000 |
| 2008/05/20 | 569 | 570 | 556 | 564 | 231,000 |
| 2008/05/19 | 561 | 573 | 559 | 564 | 291,000 |
| 2008/05/16 | 580 | 588 | 563 | 568 | 918,000 |
| 2008/05/15 | 579 | 592 | 578 | 585 | 507,000 |
| 2008/05/14 | 573 | 581 | 568 | 579 | 521,000 |
| 2008/05/13 | 566 | 574 | 563 | 573 | 466,000 |
| 2008/05/12 | 546 | 569 | 538 | 569 | 610,000 |
| 2008/05/09 | 560 | 575 | 549 | 554 | 1,224,000 |
| 2008/05/08 | 491 | 560 | 483 | 550 | 1,117,000 |
| 2008/05/07 | 492 | 495 | 491 | 492 | 264,000 |
| 2008/05/02 | 481 | 486 | 479 | 486 | 203,000 |
| 2008/05/01 | 471 | 482 | 471 | 472 | 213,000 |
| 2008/04/30 | 474 | 477 | 465 | 470 | 319,000 |
| 2008/04/28 | 500 | 500 | 475 | 479 | 466,000 |
| 2008/04/25 | 491 | 497 | 490 | 495 | 142,000 |
| 2008/04/24 | 488 | 490 | 485 | 486 | 84,000 |
| 2008/04/23 | 481 | 496 | 481 | 493 | 93,000 |
| 2008/04/22 | 497 | 497 | 485 | 486 | 100,000 |
| 2008/04/21 | 503 | 504 | 490 | 496 | 149,000 |
| 2008/04/18 | 483 | 488 | 480 | 488 | 109,000 |
| 2008/04/17 | 487 | 494 | 485 | 487 | 127,000 |
| 2008/04/16 | 469 | 484 | 469 | 482 | 166,000 |
| 2008/04/15 | 478 | 482 | 473 | 474 | 181,000 |
| 2008/04/14 | 480 | 484 | 479 | 481 | 141,000 |
| 2008/04/11 | 484 | 492 | 482 | 492 | 192,000 |
| 2008/04/10 | 491 | 495 | 479 | 488 | 221,000 |
| 2008/04/09 | 492 | 511 | 490 | 496 | 1,361,000 |
| 2008/04/08 | 491 | 496 | 486 | 493 | 1,005,000 |
| 2008/04/07 | 492 | 499 | 483 | 496 | 224,000 |
| 2008/04/04 | 496 | 500 | 488 | 492 | 238,000 |
| 2008/04/03 | 494 | 504 | 492 | 504 | 319,000 |
| 2008/04/02 | 489 | 499 | 484 | 495 | 279,000 |
| 2008/04/01 | 475 | 483 | 470 | 474 | 290,000 |
| 2008/03/31 | 483 | 483 | 463 | 480 | 311,000 |
| 2008/03/28 | 480 | 490 | 473 | 488 | 254,000 |
| 2008/03/27 | 464 | 475 | 464 | 473 | 184,000 |
| 2008/03/26 | 463 | 473 | 461 | 469 | 252,000 |
| 2008/03/25 | 480 | 485 | 461 | 472 | 429,000 |
| 2008/03/24 | 479 | 491 | 479 | 481 | 134,000 |
| 2008/03/21 | 466 | 485 | 466 | 483 | 194,000 |
| 2008/03/19 | 468 | 474 | 454 | 461 | 380,000 |
| 2008/03/18 | 451 | 460 | 450 | 458 | 330,000 |
| 2008/03/17 | 446 | 450 | 429 | 448 | 325,000 |
| 2008/03/14 | 463 | 466 | 451 | 458 | 502,000 |
| 2008/03/13 | 484 | 486 | 461 | 463 | 485,000 |
| 2008/03/12 | 495 | 506 | 488 | 494 | 287,000 |
| 2008/03/11 | 480 | 491 | 475 | 488 | 275,000 |
| 2008/03/10 | 493 | 495 | 486 | 488 | 297,000 |
| 2008/03/07 | 488 | 502 | 482 | 498 | 380,000 |
| 2008/03/06 | 490 | 506 | 490 | 498 | 378,000 |
| 2008/03/05 | 497 | 504 | 485 | 488 | 323,000 |
| 2008/03/04 | 500 | 503 | 486 | 492 | 451,000 |
| 2008/03/03 | 494 | 506 | 493 | 502 | 386,000 |
| 2008/02/29 | 524 | 526 | 512 | 524 | 390,000 |
| 2008/02/28 | 534 | 536 | 528 | 532 | 379,000 |
| 2008/02/27 | 510 | 540 | 509 | 539 | 959,000 |
| 2008/02/26 | 509 | 510 | 497 | 498 | 327,000 |
| 2008/02/25 | 488 | 504 | 488 | 504 | 396,000 |
| 2008/02/22 | 486 | 501 | 486 | 498 | 241,000 |
| 2008/02/21 | 490 | 499 | 488 | 496 | 403,000 |
| 2008/02/20 | 492 | 498 | 474 | 479 | 536,000 |
| 2008/02/19 | 478 | 490 | 473 | 487 | 486,000 |
| 2008/02/18 | 457 | 469 | 454 | 464 | 534,000 |
| 2008/02/15 | 433 | 458 | 429 | 454 | 703,000 |
| 2008/02/14 | 425 | 449 | 423 | 446 | 798,000 |
| 2008/02/13 | 421 | 424 | 401 | 407 | 1,268,000 |
| 2008/02/12 | 425 | 436 | 411 | 414 | 1,030,000 |
| 2008/02/08 | 422 | 457 | 422 | 443 | 1,305,000 |
| 2008/02/07 | 415 | 422 | 412 | 419 | 312,000 |
| 2008/02/06 | 434 | 435 | 412 | 412 | 669,000 |
| 2008/02/05 | 443 | 443 | 435 | 439 | 570,000 |
| 2008/02/04 | 458 | 462 | 433 | 442 | 1,434,000 |
| 2008/02/01 | 447 | 460 | 444 | 453 | 604,000 |
| 2008/01/31 | 432 | 460 | 431 | 457 | 458,000 |
| 2008/01/30 | 442 | 449 | 431 | 436 | 515,000 |
| 2008/01/29 | 442 | 453 | 425 | 443 | 795,000 |
| 2008/01/28 | 454 | 465 | 436 | 437 | 500,000 |
| 2008/01/25 | 443 | 453 | 440 | 453 | 505,000 |
| 2008/01/24 | 420 | 435 | 418 | 432 | 386,000 |
| 2008/01/23 | 414 | 420 | 408 | 417 | 466,000 |
| 2008/01/22 | 416 | 422 | 400 | 401 | 1,091,000 |
| 2008/01/21 | 433 | 439 | 423 | 424 | 713,000 |
| 2008/01/18 | 429 | 451 | 419 | 449 | 500,000 |
| 2008/01/17 | 410 | 434 | 408 | 434 | 923,000 |
| 2008/01/16 | 405 | 430 | 405 | 410 | 883,000 |
| 2008/01/15 | 460 | 463 | 436 | 438 | 783,000 |
| 2008/01/11 | 477 | 479 | 463 | 469 | 665,000 |
| 2008/01/10 | 486 | 489 | 474 | 477 | 976,000 |
| 2008/01/09 | 473 | 490 | 468 | 490 | 472,000 |
| 2008/01/08 | 479 | 483 | 472 | 479 | 455,000 |
| 2008/01/07 | 483 | 491 | 471 | 484 | 703,000 |
| 2008/01/04 | 510 | 511 | 492 | 493 | 356,000 |