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 |
|---|---|---|---|---|---|
| 2010/12/30 | 305 | 305 | 299 | 301 | 308,000 |
| 2010/12/29 | 305 | 307 | 299 | 305 | 446,000 |
| 2010/12/28 | 308 | 308 | 304 | 304 | 179,000 |
| 2010/12/27 | 306 | 310 | 303 | 308 | 357,000 |
| 2010/12/24 | 303 | 309 | 298 | 309 | 609,000 |
| 2010/12/22 | 313 | 315 | 304 | 305 | 989,000 |
| 2010/12/21 | 311 | 312 | 302 | 307 | 1,211,000 |
| 2010/12/20 | 322 | 324 | 304 | 311 | 1,536,000 |
| 2010/12/17 | 317 | 321 | 313 | 319 | 1,305,000 |
| 2010/12/16 | 300 | 321 | 300 | 319 | 3,035,000 |
| 2010/12/15 | 294 | 300 | 291 | 300 | 436,000 |
| 2010/12/14 | 292 | 292 | 285 | 291 | 330,000 |
| 2010/12/13 | 284 | 292 | 284 | 290 | 430,000 |
| 2010/12/10 | 294 | 294 | 285 | 287 | 566,000 |
| 2010/12/09 | 295 | 295 | 291 | 291 | 363,000 |
| 2010/12/08 | 300 | 300 | 295 | 296 | 441,000 |
| 2010/12/07 | 296 | 297 | 292 | 293 | 274,000 |
| 2010/12/06 | 296 | 299 | 296 | 298 | 133,000 |
| 2010/12/03 | 296 | 300 | 296 | 298 | 343,000 |
| 2010/12/02 | 296 | 298 | 293 | 296 | 219,000 |
| 2010/12/01 | 295 | 297 | 288 | 289 | 668,000 |
| 2010/11/30 | 303 | 304 | 295 | 297 | 451,000 |
| 2010/11/29 | 304 | 306 | 301 | 303 | 234,000 |
| 2010/11/26 | 308 | 308 | 302 | 303 | 207,000 |
| 2010/11/25 | 304 | 308 | 304 | 304 | 467,000 |
| 2010/11/24 | 301 | 310 | 297 | 301 | 608,000 |
| 2010/11/22 | 304 | 306 | 302 | 305 | 324,000 |
| 2010/11/19 | 305 | 305 | 299 | 302 | 382,000 |
| 2010/11/18 | 298 | 300 | 292 | 298 | 561,000 |
| 2010/11/17 | 291 | 296 | 288 | 295 | 338,000 |
| 2010/11/16 | 289 | 296 | 288 | 293 | 519,000 |
| 2010/11/15 | 293 | 294 | 283 | 286 | 585,000 |
| 2010/11/12 | 302 | 303 | 292 | 294 | 924,000 |
| 2010/11/11 | 296 | 306 | 295 | 302 | 1,221,000 |
| 2010/11/10 | 287 | 293 | 286 | 292 | 661,000 |
| 2010/11/09 | 289 | 289 | 284 | 285 | 1,389,000 |
| 2010/11/08 | 281 | 286 | 279 | 285 | 603,000 |
| 2010/11/05 | 285 | 289 | 277 | 277 | 731,000 |
| 2010/11/04 | 270 | 281 | 264 | 278 | 711,000 |
| 2010/11/02 | 274 | 274 | 259 | 263 | 810,000 |
| 2010/11/01 | 274 | 288 | 270 | 274 | 645,000 |
| 2010/10/29 | 271 | 274 | 270 | 272 | 638,000 |
| 2010/10/28 | 279 | 279 | 269 | 270 | 1,923,000 |
| 2010/10/27 | 286 | 289 | 278 | 280 | 1,080,000 |
| 2010/10/26 | 292 | 292 | 285 | 285 | 847,000 |
| 2010/10/25 | 295 | 297 | 289 | 291 | 702,000 |
| 2010/10/22 | 296 | 299 | 291 | 297 | 601,000 |
| 2010/10/21 | 299 | 301 | 294 | 296 | 1,095,000 |
| 2010/10/20 | 295 | 300 | 285 | 294 | 1,434,000 |
| 2010/10/19 | 299 | 304 | 293 | 296 | 789,000 |
| 2010/10/18 | 304 | 309 | 298 | 300 | 808,000 |
| 2010/10/15 | 310 | 310 | 301 | 303 | 671,000 |
| 2010/10/14 | 312 | 312 | 304 | 309 | 923,000 |
| 2010/10/13 | 299 | 308 | 297 | 308 | 1,156,000 |
| 2010/10/12 | 319 | 320 | 294 | 296 | 2,145,000 |
| 2010/10/08 | 323 | 329 | 319 | 323 | 1,942,000 |
| 2010/10/07 | 308 | 322 | 308 | 319 | 1,629,000 |
| 2010/10/06 | 302 | 309 | 300 | 309 | 1,226,000 |
| 2010/10/05 | 296 | 303 | 295 | 302 | 1,217,000 |
| 2010/10/04 | 283 | 296 | 281 | 294 | 1,172,000 |
| 2010/10/01 | 277 | 285 | 274 | 283 | 857,000 |
| 2010/09/30 | 282 | 288 | 281 | 281 | 894,000 |
| 2010/09/29 | 277 | 283 | 274 | 281 | 853,000 |
| 2010/09/28 | 264 | 278 | 263 | 278 | 1,044,000 |
| 2010/09/27 | 260 | 262 | 251 | 262 | 348,000 |
| 2010/09/24 | 261 | 265 | 258 | 261 | 436,000 |
| 2010/09/22 | 267 | 272 | 261 | 266 | 890,000 |
| 2010/09/21 | 257 | 273 | 256 | 271 | 1,317,000 |
| 2010/09/17 | 259 | 259 | 253 | 257 | 578,000 |
| 2010/09/16 | 262 | 264 | 255 | 259 | 622,000 |
| 2010/09/15 | 260 | 263 | 255 | 259 | 1,010,000 |
| 2010/09/14 | 247 | 263 | 247 | 263 | 1,109,000 |
| 2010/09/13 | 246 | 248 | 245 | 246 | 478,000 |
| 2010/09/10 | 247 | 248 | 244 | 246 | 428,000 |
| 2010/09/09 | 240 | 244 | 240 | 244 | 266,000 |
| 2010/09/08 | 236 | 239 | 235 | 238 | 321,000 |
| 2010/09/07 | 242 | 249 | 235 | 240 | 671,000 |
| 2010/09/06 | 243 | 247 | 243 | 246 | 392,000 |
| 2010/09/03 | 246 | 247 | 239 | 241 | 446,000 |
| 2010/09/02 | 236 | 240 | 232 | 238 | 225,000 |
| 2010/09/01 | 238 | 243 | 230 | 233 | 649,000 |
| 2010/08/31 | 243 | 244 | 237 | 241 | 426,000 |
| 2010/08/30 | 251 | 251 | 243 | 245 | 474,000 |
| 2010/08/27 | 233 | 246 | 233 | 244 | 253,000 |
| 2010/08/26 | 233 | 236 | 231 | 236 | 371,000 |
| 2010/08/25 | 231 | 234 | 229 | 230 | 415,000 |
| 2010/08/24 | 236 | 237 | 233 | 234 | 410,000 |
| 2010/08/23 | 242 | 246 | 239 | 240 | 239,000 |
| 2010/08/20 | 241 | 246 | 238 | 242 | 674,000 |
| 2010/08/19 | 240 | 244 | 240 | 244 | 493,000 |
| 2010/08/18 | 240 | 241 | 237 | 240 | 775,000 |
| 2010/08/17 | 235 | 241 | 235 | 238 | 705,000 |
| 2010/08/16 | 234 | 243 | 231 | 240 | 856,000 |
| 2010/08/13 | 241 | 246 | 234 | 236 | 1,693,000 |
| 2010/08/12 | 245 | 247 | 241 | 244 | 1,893,000 |
| 2010/08/11 | 251 | 258 | 239 | 253 | 7,528,000 |
| 2010/08/10 | 296 | 296 | 252 | 262 | 6,336,000 |
| 2010/08/09 | 289 | 297 | 285 | 296 | 1,621,000 |
| 2010/08/06 | 277 | 295 | 276 | 286 | 1,767,000 |
| 2010/08/05 | 273 | 276 | 273 | 276 | 706,000 |
| 2010/08/04 | 278 | 278 | 271 | 271 | 527,000 |
| 2010/08/03 | 280 | 280 | 277 | 279 | 579,000 |
| 2010/08/02 | 267 | 278 | 266 | 274 | 661,000 |
| 2010/07/30 | 282 | 282 | 270 | 272 | 709,000 |
| 2010/07/29 | 291 | 291 | 283 | 284 | 842,000 |
| 2010/07/28 | 290 | 293 | 287 | 292 | 1,703,000 |
| 2010/07/27 | 280 | 292 | 276 | 288 | 2,866,000 |
| 2010/07/26 | 276 | 280 | 271 | 276 | 1,175,000 |
| 2010/07/23 | 271 | 275 | 268 | 272 | 1,234,000 |
| 2010/07/22 | 262 | 265 | 258 | 263 | 1,367,000 |
| 2010/07/21 | 272 | 275 | 264 | 265 | 1,098,000 |
| 2010/07/20 | 274 | 277 | 268 | 270 | 1,697,000 |
| 2010/07/16 | 284 | 285 | 274 | 276 | 2,039,000 |
| 2010/07/15 | 291 | 291 | 281 | 286 | 2,945,000 |
| 2010/07/14 | 302 | 304 | 293 | 294 | 1,420,000 |
| 2010/07/13 | 298 | 305 | 293 | 295 | 1,467,000 |
| 2010/07/12 | 301 | 312 | 295 | 298 | 2,962,000 |
| 2010/07/09 | 316 | 317 | 306 | 307 | 1,682,000 |
| 2010/07/08 | 322 | 324 | 312 | 317 | 2,607,000 |
| 2010/07/07 | 327 | 327 | 307 | 314 | 2,265,000 |
| 2010/07/06 | 318 | 329 | 312 | 327 | 2,699,000 |
| 2010/07/05 | 330 | 336 | 318 | 322 | 4,962,000 |
| 2010/07/02 | 315 | 324 | 311 | 323 | 3,862,000 |
| 2010/07/01 | 315 | 326 | 305 | 310 | 4,205,000 |
| 2010/06/30 | 302 | 322 | 302 | 317 | 3,089,000 |
| 2010/06/29 | 306 | 318 | 302 | 310 | 3,769,000 |
| 2010/06/28 | 325 | 337 | 308 | 311 | 7,120,000 |
| 2010/06/25 | 337 | 341 | 323 | 324 | 6,260,000 |
| 2010/06/24 | 340 | 349 | 331 | 339 | 6,916,000 |
| 2010/06/23 | 318 | 348 | 316 | 345 | 10,022,000 |
| 2010/06/22 | 322 | 330 | 315 | 320 | 5,994,000 |
| 2010/06/21 | 299 | 331 | 293 | 327 | 8,479,000 |
| 2010/06/18 | 280 | 303 | 278 | 300 | 6,384,000 |
| 2010/06/17 | 269 | 290 | 263 | 285 | 5,321,000 |
| 2010/06/16 | 245 | 267 | 244 | 264 | 1,774,000 |
| 2010/06/15 | 241 | 246 | 237 | 243 | 468,000 |
| 2010/06/14 | 238 | 241 | 238 | 240 | 315,000 |
| 2010/06/11 | 235 | 236 | 231 | 234 | 324,000 |
| 2010/06/10 | 225 | 232 | 221 | 232 | 303,000 |
| 2010/06/09 | 230 | 231 | 226 | 227 | 364,000 |
| 2010/06/08 | 234 | 236 | 230 | 231 | 437,000 |
| 2010/06/07 | 233 | 235 | 228 | 234 | 522,000 |
| 2010/06/04 | 238 | 242 | 237 | 241 | 453,000 |
| 2010/06/03 | 237 | 240 | 235 | 239 | 358,000 |
| 2010/06/02 | 233 | 238 | 232 | 233 | 340,000 |
| 2010/06/01 | 234 | 236 | 233 | 235 | 333,000 |
| 2010/05/31 | 231 | 237 | 230 | 233 | 686,000 |
| 2010/05/28 | 240 | 240 | 229 | 234 | 713,000 |
| 2010/05/27 | 222 | 235 | 221 | 233 | 817,000 |
| 2010/05/26 | 220 | 230 | 216 | 226 | 1,356,000 |
| 2010/05/25 | 215 | 216 | 210 | 212 | 408,000 |
| 2010/05/24 | 217 | 227 | 215 | 218 | 1,400,000 |
| 2010/05/21 | 213 | 214 | 204 | 212 | 1,065,000 |
| 2010/05/20 | 227 | 227 | 220 | 221 | 366,000 |
| 2010/05/19 | 215 | 228 | 215 | 227 | 697,000 |
| 2010/05/18 | 232 | 232 | 220 | 223 | 560,000 |
| 2010/05/17 | 227 | 233 | 218 | 232 | 996,000 |
| 2010/05/14 | 235 | 235 | 230 | 231 | 431,000 |
| 2010/05/13 | 239 | 241 | 233 | 236 | 770,000 |
| 2010/05/12 | 250 | 258 | 223 | 235 | 3,256,000 |
| 2010/05/11 | 231 | 248 | 230 | 243 | 2,866,000 |
| 2010/05/10 | 227 | 231 | 226 | 228 | 354,000 |
| 2010/05/07 | 218 | 227 | 214 | 227 | 927,000 |
| 2010/05/06 | 220 | 232 | 220 | 226 | 1,050,000 |
| 2010/04/30 | 224 | 226 | 223 | 224 | 306,000 |
| 2010/04/28 | 224 | 226 | 223 | 224 | 480,000 |
| 2010/04/27 | 228 | 229 | 225 | 228 | 439,000 |
| 2010/04/26 | 222 | 227 | 222 | 226 | 636,000 |
| 2010/04/23 | 217 | 218 | 214 | 218 | 299,000 |
| 2010/04/22 | 213 | 217 | 212 | 216 | 506,000 |
| 2010/04/21 | 210 | 218 | 205 | 217 | 1,555,000 |
| 2010/04/20 | 220 | 221 | 212 | 213 | 888,000 |
| 2010/04/19 | 218 | 222 | 217 | 221 | 689,000 |
| 2010/04/16 | 234 | 234 | 223 | 226 | 1,276,000 |
| 2010/04/15 | 232 | 238 | 230 | 236 | 893,000 |
| 2010/04/14 | 232 | 232 | 227 | 231 | 323,000 |
| 2010/04/13 | 234 | 234 | 226 | 229 | 602,000 |
| 2010/04/12 | 231 | 239 | 231 | 233 | 811,000 |
| 2010/04/09 | 227 | 233 | 227 | 232 | 464,000 |
| 2010/04/08 | 229 | 233 | 226 | 228 | 723,000 |
| 2010/04/07 | 233 | 233 | 225 | 229 | 988,000 |
| 2010/04/06 | 244 | 244 | 227 | 231 | 1,609,000 |
| 2010/04/05 | 240 | 245 | 238 | 244 | 802,000 |
| 2010/04/02 | 238 | 240 | 235 | 237 | 529,000 |
| 2010/04/01 | 245 | 245 | 231 | 240 | 1,209,000 |
| 2010/03/31 | 247 | 247 | 241 | 246 | 909,000 |
| 2010/03/30 | 237 | 249 | 236 | 244 | 2,008,000 |
| 2010/03/29 | 225 | 237 | 224 | 233 | 739,000 |
| 2010/03/26 | 228 | 231 | 225 | 228 | 938,000 |
| 2010/03/25 | 229 | 229 | 218 | 224 | 1,097,000 |
| 2010/03/24 | 241 | 242 | 223 | 228 | 1,862,000 |
| 2010/03/23 | 235 | 243 | 233 | 239 | 1,155,000 |
| 2010/03/19 | 226 | 240 | 225 | 237 | 1,553,000 |
| 2010/03/18 | 226 | 231 | 225 | 226 | 1,174,000 |
| 2010/03/17 | 229 | 238 | 225 | 231 | 3,556,000 |
| 2010/03/16 | 207 | 228 | 206 | 224 | 2,587,000 |
| 2010/03/15 | 208 | 208 | 202 | 208 | 994,000 |
| 2010/03/12 | 211 | 211 | 205 | 208 | 866,000 |
| 2010/03/11 | 205 | 214 | 202 | 208 | 1,973,000 |
| 2010/03/10 | 204 | 204 | 199 | 201 | 889,000 |
| 2010/03/09 | 195 | 205 | 194 | 205 | 1,785,000 |
| 2010/03/08 | 190 | 197 | 186 | 197 | 1,112,000 |
| 2010/03/05 | 193 | 198 | 190 | 191 | 1,459,000 |
| 2010/03/04 | 198 | 199 | 192 | 194 | 1,623,000 |
| 2010/03/03 | 187 | 199 | 185 | 196 | 2,816,000 |
| 2010/03/02 | 184 | 186 | 181 | 186 | 1,786,000 |
| 2010/03/01 | 182 | 186 | 178 | 185 | 3,131,000 |
| 2010/02/26 | 170 | 179 | 168 | 177 | 2,748,000 |
| 2010/02/25 | 158 | 171 | 158 | 170 | 2,221,000 |
| 2010/02/24 | 158 | 159 | 156 | 156 | 320,000 |
| 2010/02/23 | 156 | 159 | 155 | 159 | 283,000 |
| 2010/02/22 | 157 | 158 | 155 | 156 | 287,000 |
| 2010/02/19 | 157 | 157 | 156 | 156 | 174,000 |
| 2010/02/18 | 158 | 158 | 155 | 156 | 252,000 |
| 2010/02/17 | 159 | 159 | 158 | 158 | 217,000 |
| 2010/02/16 | 158 | 159 | 158 | 158 | 141,000 |
| 2010/02/15 | 159 | 160 | 158 | 158 | 111,000 |
| 2010/02/12 | 158 | 160 | 158 | 159 | 307,000 |
| 2010/02/10 | 155 | 160 | 155 | 157 | 975,000 |
| 2010/02/09 | 158 | 162 | 154 | 156 | 1,606,000 |
| 2010/02/08 | 158 | 161 | 157 | 159 | 318,000 |
| 2010/02/05 | 156 | 158 | 155 | 157 | 265,000 |
| 2010/02/04 | 161 | 162 | 157 | 160 | 416,000 |
| 2010/02/03 | 160 | 163 | 158 | 160 | 495,000 |
| 2010/02/02 | 158 | 159 | 156 | 157 | 323,000 |
| 2010/02/01 | 157 | 158 | 151 | 155 | 611,000 |
| 2010/01/29 | 158 | 159 | 154 | 155 | 716,000 |
| 2010/01/28 | 163 | 163 | 158 | 160 | 745,000 |
| 2010/01/27 | 162 | 164 | 160 | 160 | 280,000 |
| 2010/01/26 | 165 | 166 | 162 | 162 | 430,000 |
| 2010/01/25 | 163 | 164 | 162 | 164 | 410,000 |
| 2010/01/22 | 168 | 168 | 164 | 165 | 522,000 |
| 2010/01/21 | 169 | 171 | 168 | 170 | 233,000 |
| 2010/01/20 | 172 | 174 | 168 | 170 | 321,000 |
| 2010/01/19 | 171 | 173 | 167 | 171 | 501,000 |
| 2010/01/18 | 173 | 173 | 169 | 169 | 379,000 |
| 2010/01/15 | 177 | 177 | 172 | 174 | 510,000 |
| 2010/01/14 | 174 | 177 | 173 | 176 | 385,000 |
| 2010/01/13 | 178 | 178 | 172 | 174 | 710,000 |
| 2010/01/12 | 184 | 184 | 180 | 180 | 284,000 |
| 2010/01/08 | 182 | 183 | 180 | 183 | 383,000 |
| 2010/01/07 | 183 | 185 | 181 | 182 | 376,000 |
| 2010/01/06 | 185 | 185 | 181 | 183 | 278,000 |
| 2010/01/05 | 181 | 188 | 181 | 184 | 570,000 |
| 2010/01/04 | 175 | 179 | 173 | 177 | 319,000 |