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 |
|---|---|---|---|---|---|
| 2009/12/30 | 174 | 174 | 171 | 172 | 137,000 |
| 2009/12/29 | 176 | 176 | 170 | 172 | 224,000 |
| 2009/12/28 | 177 | 177 | 175 | 175 | 287,000 |
| 2009/12/25 | 175 | 176 | 174 | 176 | 148,000 |
| 2009/12/24 | 172 | 177 | 172 | 175 | 189,000 |
| 2009/12/22 | 170 | 172 | 170 | 171 | 183,000 |
| 2009/12/21 | 173 | 173 | 169 | 169 | 125,000 |
| 2009/12/18 | 170 | 173 | 169 | 172 | 155,000 |
| 2009/12/17 | 175 | 176 | 172 | 172 | 191,000 |
| 2009/12/16 | 175 | 177 | 174 | 175 | 128,000 |
| 2009/12/15 | 174 | 178 | 174 | 176 | 163,000 |
| 2009/12/14 | 178 | 178 | 174 | 175 | 112,000 |
| 2009/12/11 | 175 | 178 | 173 | 178 | 285,000 |
| 2009/12/10 | 176 | 176 | 171 | 173 | 231,000 |
| 2009/12/09 | 177 | 177 | 172 | 176 | 247,000 |
| 2009/12/08 | 176 | 183 | 174 | 176 | 519,000 |
| 2009/12/07 | 167 | 178 | 167 | 178 | 623,000 |
| 2009/12/04 | 164 | 165 | 162 | 163 | 257,000 |
| 2009/12/03 | 161 | 165 | 160 | 165 | 517,000 |
| 2009/12/02 | 165 | 167 | 159 | 159 | 454,000 |
| 2009/12/01 | 162 | 165 | 159 | 165 | 226,000 |
| 2009/11/30 | 165 | 166 | 156 | 162 | 319,000 |
| 2009/11/27 | 163 | 163 | 152 | 156 | 428,000 |
| 2009/11/26 | 162 | 164 | 161 | 164 | 169,000 |
| 2009/11/25 | 161 | 164 | 160 | 161 | 132,000 |
| 2009/11/24 | 165 | 165 | 161 | 162 | 170,000 |
| 2009/11/20 | 160 | 166 | 160 | 164 | 326,000 |
| 2009/11/19 | 163 | 164 | 161 | 162 | 166,000 |
| 2009/11/18 | 164 | 164 | 161 | 163 | 277,000 |
| 2009/11/17 | 164 | 166 | 160 | 161 | 276,000 |
| 2009/11/16 | 164 | 166 | 163 | 165 | 170,000 |
| 2009/11/13 | 165 | 167 | 160 | 164 | 400,000 |
| 2009/11/12 | 172 | 173 | 166 | 166 | 269,000 |
| 2009/11/11 | 175 | 177 | 173 | 173 | 432,000 |
| 2009/11/10 | 182 | 187 | 178 | 179 | 497,000 |
| 2009/11/09 | 183 | 183 | 180 | 182 | 120,000 |
| 2009/11/06 | 181 | 187 | 181 | 183 | 175,000 |
| 2009/11/05 | 186 | 187 | 182 | 183 | 234,000 |
| 2009/11/04 | 189 | 189 | 185 | 185 | 242,000 |
| 2009/11/02 | 186 | 187 | 186 | 187 | 147,000 |
| 2009/10/30 | 190 | 192 | 190 | 190 | 156,000 |
| 2009/10/29 | 185 | 189 | 182 | 187 | 378,000 |
| 2009/10/28 | 200 | 200 | 195 | 195 | 194,000 |
| 2009/10/27 | 200 | 200 | 198 | 199 | 142,000 |
| 2009/10/26 | 201 | 202 | 199 | 200 | 129,000 |
| 2009/10/23 | 200 | 201 | 199 | 199 | 160,000 |
| 2009/10/22 | 201 | 201 | 198 | 200 | 128,000 |
| 2009/10/21 | 201 | 202 | 200 | 201 | 87,000 |
| 2009/10/20 | 201 | 202 | 200 | 202 | 163,000 |
| 2009/10/19 | 199 | 200 | 198 | 200 | 149,000 |
| 2009/10/16 | 202 | 202 | 198 | 198 | 111,000 |
| 2009/10/15 | 202 | 203 | 199 | 199 | 161,000 |
| 2009/10/14 | 202 | 202 | 197 | 199 | 302,000 |
| 2009/10/13 | 203 | 208 | 202 | 203 | 217,000 |
| 2009/10/09 | 202 | 203 | 200 | 200 | 324,000 |
| 2009/10/08 | 203 | 205 | 201 | 201 | 110,000 |
| 2009/10/07 | 202 | 202 | 199 | 202 | 173,000 |
| 2009/10/06 | 201 | 204 | 197 | 198 | 140,000 |
| 2009/10/05 | 201 | 206 | 198 | 201 | 167,000 |
| 2009/10/02 | 210 | 211 | 201 | 203 | 405,000 |
| 2009/10/01 | 222 | 222 | 213 | 213 | 185,000 |
| 2009/09/30 | 210 | 225 | 210 | 225 | 140,000 |
| 2009/09/29 | 217 | 217 | 210 | 212 | 172,000 |
| 2009/09/28 | 222 | 222 | 212 | 216 | 214,000 |
| 2009/09/25 | 226 | 227 | 221 | 221 | 245,000 |
| 2009/09/24 | 229 | 229 | 226 | 228 | 142,000 |
| 2009/09/18 | 226 | 229 | 224 | 226 | 152,000 |
| 2009/09/17 | 227 | 229 | 224 | 225 | 133,000 |
| 2009/09/16 | 226 | 231 | 225 | 225 | 147,000 |
| 2009/09/15 | 230 | 235 | 226 | 227 | 132,000 |
| 2009/09/14 | 237 | 238 | 221 | 226 | 303,000 |
| 2009/09/11 | 239 | 240 | 236 | 237 | 224,000 |
| 2009/09/10 | 238 | 242 | 238 | 242 | 87,000 |
| 2009/09/09 | 240 | 241 | 236 | 236 | 120,000 |
| 2009/09/08 | 243 | 245 | 239 | 242 | 104,000 |
| 2009/09/07 | 244 | 245 | 240 | 241 | 123,000 |
| 2009/09/04 | 243 | 243 | 240 | 240 | 164,000 |
| 2009/09/03 | 243 | 249 | 243 | 243 | 171,000 |
| 2009/09/02 | 252 | 252 | 244 | 245 | 250,000 |
| 2009/09/01 | 251 | 256 | 251 | 254 | 85,000 |
| 2009/08/31 | 261 | 263 | 250 | 252 | 221,000 |
| 2009/08/28 | 263 | 264 | 259 | 261 | 166,000 |
| 2009/08/27 | 265 | 266 | 261 | 263 | 172,000 |
| 2009/08/26 | 264 | 265 | 261 | 265 | 128,000 |
| 2009/08/25 | 267 | 267 | 260 | 262 | 246,000 |
| 2009/08/24 | 268 | 270 | 266 | 267 | 197,000 |
| 2009/08/21 | 263 | 267 | 258 | 264 | 181,000 |
| 2009/08/20 | 260 | 264 | 257 | 264 | 198,000 |
| 2009/08/19 | 255 | 264 | 255 | 257 | 178,000 |
| 2009/08/18 | 256 | 265 | 255 | 258 | 347,000 |
| 2009/08/17 | 266 | 266 | 259 | 259 | 142,000 |
| 2009/08/14 | 264 | 268 | 262 | 263 | 169,000 |
| 2009/08/13 | 261 | 267 | 260 | 264 | 184,000 |
| 2009/08/12 | 252 | 271 | 252 | 262 | 577,000 |
| 2009/08/11 | 257 | 277 | 251 | 252 | 1,691,000 |
| 2009/08/10 | 255 | 257 | 254 | 256 | 229,000 |
| 2009/08/07 | 258 | 258 | 250 | 253 | 135,000 |
| 2009/08/06 | 253 | 257 | 253 | 257 | 203,000 |
| 2009/08/05 | 254 | 255 | 250 | 252 | 120,000 |
| 2009/08/04 | 253 | 259 | 253 | 255 | 283,000 |
| 2009/08/03 | 247 | 249 | 247 | 249 | 147,000 |
| 2009/07/31 | 247 | 247 | 244 | 244 | 184,000 |
| 2009/07/30 | 240 | 245 | 240 | 245 | 112,000 |
| 2009/07/29 | 243 | 245 | 240 | 241 | 455,000 |
| 2009/07/28 | 255 | 255 | 235 | 245 | 788,000 |
| 2009/07/27 | 267 | 267 | 259 | 262 | 108,000 |
| 2009/07/24 | 264 | 264 | 257 | 262 | 162,000 |
| 2009/07/23 | 249 | 260 | 248 | 257 | 169,000 |
| 2009/07/22 | 245 | 253 | 245 | 250 | 117,000 |
| 2009/07/21 | 243 | 247 | 243 | 244 | 91,000 |
| 2009/07/17 | 247 | 248 | 241 | 242 | 47,000 |
| 2009/07/16 | 248 | 253 | 245 | 245 | 83,000 |
| 2009/07/15 | 245 | 248 | 242 | 245 | 124,000 |
| 2009/07/14 | 239 | 242 | 238 | 241 | 107,000 |
| 2009/07/13 | 245 | 250 | 238 | 240 | 162,000 |
| 2009/07/10 | 250 | 253 | 250 | 252 | 130,000 |
| 2009/07/09 | 257 | 258 | 251 | 251 | 190,000 |
| 2009/07/08 | 252 | 258 | 251 | 257 | 356,000 |
| 2009/07/07 | 252 | 258 | 252 | 256 | 143,000 |
| 2009/07/06 | 257 | 258 | 251 | 254 | 139,000 |
| 2009/07/03 | 261 | 262 | 255 | 260 | 139,000 |
| 2009/07/02 | 270 | 273 | 266 | 266 | 100,000 |
| 2009/07/01 | 267 | 273 | 265 | 269 | 190,000 |
| 2009/06/30 | 270 | 273 | 268 | 270 | 140,000 |
| 2009/06/29 | 275 | 280 | 266 | 269 | 184,000 |
| 2009/06/26 | 279 | 282 | 269 | 273 | 298,000 |
| 2009/06/25 | 255 | 268 | 255 | 265 | 209,000 |
| 2009/06/24 | 248 | 255 | 248 | 254 | 190,000 |
| 2009/06/23 | 256 | 259 | 252 | 257 | 163,000 |
| 2009/06/22 | 261 | 267 | 254 | 265 | 357,000 |
| 2009/06/19 | 271 | 274 | 257 | 257 | 455,000 |
| 2009/06/18 | 274 | 275 | 268 | 271 | 179,000 |
| 2009/06/17 | 264 | 270 | 263 | 269 | 305,000 |
| 2009/06/16 | 280 | 282 | 272 | 274 | 230,000 |
| 2009/06/15 | 293 | 294 | 286 | 289 | 291,000 |
| 2009/06/12 | 290 | 293 | 283 | 290 | 619,000 |
| 2009/06/11 | 276 | 285 | 275 | 285 | 432,000 |
| 2009/06/10 | 260 | 272 | 258 | 269 | 288,000 |
| 2009/06/09 | 268 | 268 | 260 | 263 | 219,000 |
| 2009/06/08 | 267 | 271 | 266 | 269 | 249,000 |
| 2009/06/05 | 262 | 267 | 259 | 265 | 199,000 |
| 2009/06/04 | 264 | 269 | 261 | 262 | 223,000 |
| 2009/06/03 | 264 | 266 | 263 | 265 | 166,000 |
| 2009/06/02 | 271 | 271 | 263 | 263 | 262,000 |
| 2009/06/01 | 261 | 271 | 261 | 267 | 375,000 |
| 2009/05/29 | 253 | 265 | 253 | 260 | 787,000 |
| 2009/05/28 | 242 | 248 | 241 | 248 | 160,000 |
| 2009/05/27 | 250 | 250 | 243 | 243 | 137,000 |
| 2009/05/26 | 244 | 248 | 238 | 248 | 246,000 |
| 2009/05/25 | 228 | 234 | 226 | 234 | 95,000 |
| 2009/05/22 | 228 | 229 | 226 | 226 | 63,000 |
| 2009/05/21 | 231 | 232 | 227 | 229 | 101,000 |
| 2009/05/20 | 228 | 232 | 228 | 232 | 141,000 |
| 2009/05/19 | 232 | 232 | 228 | 229 | 46,000 |
| 2009/05/18 | 231 | 231 | 223 | 225 | 100,000 |
| 2009/05/15 | 237 | 239 | 231 | 234 | 160,000 |
| 2009/05/14 | 239 | 239 | 223 | 226 | 229,000 |
| 2009/05/13 | 249 | 250 | 244 | 245 | 138,000 |
| 2009/05/12 | 250 | 253 | 248 | 249 | 147,000 |
| 2009/05/11 | 245 | 264 | 244 | 250 | 506,000 |
| 2009/05/08 | 215 | 259 | 212 | 249 | 548,000 |
| 2009/05/07 | 215 | 215 | 211 | 215 | 83,000 |
| 2009/05/01 | 207 | 209 | 205 | 209 | 67,000 |
| 2009/04/30 | 205 | 208 | 204 | 206 | 57,000 |
| 2009/04/28 | 208 | 208 | 201 | 201 | 90,000 |
| 2009/04/27 | 205 | 205 | 202 | 203 | 69,000 |
| 2009/04/24 | 204 | 204 | 198 | 200 | 100,000 |
| 2009/04/23 | 204 | 205 | 202 | 205 | 68,000 |
| 2009/04/22 | 210 | 211 | 205 | 205 | 59,000 |
| 2009/04/21 | 210 | 210 | 204 | 208 | 85,000 |
| 2009/04/20 | 212 | 214 | 211 | 214 | 39,000 |
| 2009/04/17 | 211 | 213 | 209 | 213 | 57,000 |
| 2009/04/16 | 211 | 213 | 208 | 209 | 110,000 |
| 2009/04/15 | 217 | 217 | 210 | 212 | 110,000 |
| 2009/04/14 | 215 | 217 | 213 | 216 | 102,000 |
| 2009/04/13 | 219 | 219 | 217 | 218 | 144,000 |
| 2009/04/10 | 215 | 217 | 211 | 214 | 89,000 |
| 2009/04/09 | 206 | 214 | 206 | 214 | 112,000 |
| 2009/04/08 | 209 | 210 | 206 | 206 | 73,000 |
| 2009/04/07 | 212 | 214 | 210 | 210 | 168,000 |
| 2009/04/06 | 210 | 214 | 208 | 212 | 130,000 |
| 2009/04/03 | 209 | 211 | 205 | 205 | 164,000 |
| 2009/04/02 | 200 | 206 | 199 | 206 | 283,000 |
| 2009/04/01 | 194 | 198 | 193 | 198 | 74,000 |
| 2009/03/31 | 189 | 193 | 188 | 191 | 95,000 |
| 2009/03/30 | 200 | 200 | 191 | 191 | 157,000 |
| 2009/03/27 | 198 | 205 | 198 | 200 | 174,000 |
| 2009/03/26 | 192 | 196 | 190 | 196 | 148,000 |
| 2009/03/25 | 184 | 188 | 181 | 188 | 215,000 |
| 2009/03/24 | 182 | 185 | 181 | 182 | 195,000 |
| 2009/03/23 | 181 | 184 | 175 | 180 | 226,000 |
| 2009/03/19 | 179 | 179 | 176 | 178 | 146,000 |
| 2009/03/18 | 180 | 180 | 176 | 177 | 124,000 |
| 2009/03/17 | 178 | 178 | 175 | 178 | 121,000 |
| 2009/03/16 | 171 | 177 | 171 | 177 | 137,000 |
| 2009/03/13 | 165 | 173 | 165 | 170 | 273,000 |
| 2009/03/12 | 164 | 167 | 164 | 166 | 81,000 |
| 2009/03/11 | 162 | 166 | 160 | 164 | 204,000 |
| 2009/03/10 | 165 | 166 | 160 | 160 | 222,000 |
| 2009/03/09 | 166 | 168 | 165 | 166 | 189,000 |
| 2009/03/06 | 171 | 171 | 166 | 166 | 205,000 |
| 2009/03/05 | 175 | 177 | 172 | 172 | 128,000 |
| 2009/03/04 | 168 | 171 | 167 | 171 | 96,000 |
| 2009/03/03 | 166 | 169 | 165 | 168 | 94,000 |
| 2009/03/02 | 176 | 176 | 167 | 168 | 115,000 |
| 2009/02/27 | 175 | 175 | 172 | 173 | 128,000 |
| 2009/02/26 | 176 | 176 | 173 | 174 | 148,000 |
| 2009/02/25 | 172 | 176 | 168 | 170 | 95,000 |
| 2009/02/24 | 167 | 168 | 165 | 167 | 97,000 |
| 2009/02/23 | 166 | 168 | 165 | 167 | 95,000 |
| 2009/02/20 | 175 | 176 | 166 | 171 | 277,000 |
| 2009/02/19 | 180 | 180 | 172 | 175 | 212,000 |
| 2009/02/18 | 180 | 182 | 177 | 179 | 295,000 |
| 2009/02/17 | 185 | 186 | 180 | 181 | 167,000 |
| 2009/02/16 | 189 | 189 | 186 | 187 | 98,000 |
| 2009/02/13 | 188 | 189 | 186 | 189 | 96,000 |
| 2009/02/12 | 181 | 186 | 181 | 184 | 82,000 |
| 2009/02/10 | 190 | 192 | 184 | 185 | 276,000 |
| 2009/02/09 | 190 | 193 | 190 | 190 | 89,000 |
| 2009/02/06 | 190 | 192 | 190 | 190 | 77,000 |
| 2009/02/05 | 194 | 194 | 190 | 190 | 83,000 |
| 2009/02/04 | 193 | 193 | 190 | 193 | 78,000 |
| 2009/02/03 | 194 | 194 | 189 | 189 | 114,000 |
| 2009/02/02 | 194 | 194 | 191 | 194 | 143,000 |
| 2009/01/30 | 194 | 198 | 194 | 195 | 92,000 |
| 2009/01/29 | 199 | 199 | 196 | 197 | 107,000 |
| 2009/01/28 | 200 | 205 | 196 | 198 | 133,000 |
| 2009/01/27 | 191 | 198 | 188 | 195 | 179,000 |
| 2009/01/26 | 191 | 192 | 185 | 186 | 87,000 |
| 2009/01/23 | 189 | 190 | 185 | 186 | 85,000 |
| 2009/01/22 | 195 | 195 | 188 | 189 | 164,000 |
| 2009/01/21 | 188 | 195 | 188 | 191 | 110,000 |
| 2009/01/20 | 193 | 193 | 190 | 191 | 82,000 |
| 2009/01/19 | 199 | 200 | 195 | 197 | 71,000 |
| 2009/01/16 | 192 | 195 | 192 | 195 | 147,000 |
| 2009/01/15 | 182 | 190 | 182 | 190 | 158,000 |
| 2009/01/14 | 184 | 188 | 182 | 186 | 107,000 |
| 2009/01/13 | 190 | 192 | 182 | 183 | 398,000 |
| 2009/01/09 | 199 | 201 | 193 | 195 | 247,000 |
| 2009/01/08 | 209 | 209 | 198 | 199 | 270,000 |
| 2009/01/07 | 206 | 214 | 206 | 210 | 324,000 |
| 2009/01/06 | 202 | 209 | 202 | 207 | 179,000 |
| 2009/01/05 | 204 | 206 | 200 | 202 | 874,000 |