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 |
|---|---|---|---|---|---|
| 2013/12/30 | 501 | 521 | 501 | 518 | 3,135,000 |
| 2013/12/27 | 505 | 506 | 495 | 500 | 1,342,000 |
| 2013/12/26 | 505 | 507 | 500 | 503 | 1,061,000 |
| 2013/12/25 | 494 | 504 | 494 | 504 | 1,064,000 |
| 2013/12/24 | 506 | 509 | 499 | 501 | 1,748,000 |
| 2013/12/20 | 504 | 508 | 497 | 506 | 2,765,000 |
| 2013/12/19 | 505 | 514 | 503 | 511 | 3,491,000 |
| 2013/12/18 | 492 | 500 | 488 | 497 | 2,986,000 |
| 2013/12/17 | 489 | 501 | 488 | 499 | 2,200,000 |
| 2013/12/16 | 501 | 501 | 482 | 483 | 2,083,000 |
| 2013/12/13 | 525 | 526 | 500 | 502 | 3,553,000 |
| 2013/12/12 | 508 | 526 | 504 | 524 | 2,309,000 |
| 2013/12/11 | 515 | 518 | 504 | 513 | 1,938,000 |
| 2013/12/10 | 530 | 532 | 518 | 520 | 2,212,000 |
| 2013/12/09 | 537 | 538 | 528 | 532 | 1,621,000 |
| 2013/12/06 | 522 | 535 | 520 | 531 | 2,379,000 |
| 2013/12/05 | 534 | 543 | 518 | 520 | 5,142,000 |
| 2013/12/04 | 522 | 532 | 517 | 528 | 1,694,000 |
| 2013/12/03 | 530 | 534 | 528 | 531 | 1,745,000 |
| 2013/12/02 | 536 | 536 | 525 | 528 | 1,273,000 |
| 2013/11/29 | 540 | 540 | 527 | 536 | 1,912,000 |
| 2013/11/28 | 534 | 540 | 531 | 540 | 1,793,000 |
| 2013/11/27 | 535 | 536 | 525 | 527 | 2,505,000 |
| 2013/11/26 | 526 | 544 | 526 | 539 | 4,213,000 |
| 2013/11/25 | 527 | 532 | 522 | 529 | 2,127,000 |
| 2013/11/22 | 532 | 538 | 515 | 523 | 3,568,000 |
| 2013/11/21 | 500 | 525 | 500 | 522 | 4,389,000 |
| 2013/11/20 | 506 | 509 | 496 | 503 | 1,875,000 |
| 2013/11/19 | 510 | 518 | 504 | 509 | 2,363,000 |
| 2013/11/18 | 527 | 528 | 505 | 511 | 3,926,000 |
| 2013/11/15 | 508 | 529 | 507 | 523 | 7,381,000 |
| 2013/11/14 | 512 | 534 | 492 | 495 | 11,480,000 |
| 2013/11/13 | 517 | 525 | 500 | 502 | 19,087,000 |
| 2013/11/12 | 447 | 463 | 445 | 459 | 4,044,000 |
| 2013/11/11 | 443 | 443 | 433 | 440 | 1,462,000 |
| 2013/11/08 | 437 | 439 | 428 | 436 | 970,000 |
| 2013/11/07 | 442 | 448 | 438 | 446 | 871,000 |
| 2013/11/06 | 431 | 442 | 428 | 440 | 884,000 |
| 2013/11/05 | 430 | 434 | 424 | 432 | 661,000 |
| 2013/11/01 | 441 | 442 | 422 | 426 | 1,124,000 |
| 2013/10/31 | 451 | 454 | 437 | 441 | 1,343,000 |
| 2013/10/30 | 449 | 459 | 449 | 455 | 1,867,000 |
| 2013/10/29 | 447 | 447 | 438 | 442 | 852,000 |
| 2013/10/28 | 442 | 448 | 437 | 448 | 810,000 |
| 2013/10/25 | 441 | 445 | 433 | 437 | 806,000 |
| 2013/10/24 | 438 | 446 | 436 | 443 | 816,000 |
| 2013/10/23 | 450 | 451 | 439 | 442 | 1,585,000 |
| 2013/10/22 | 452 | 452 | 441 | 444 | 2,027,000 |
| 2013/10/21 | 433 | 449 | 432 | 449 | 3,435,000 |
| 2013/10/18 | 414 | 434 | 408 | 431 | 2,414,000 |
| 2013/10/17 | 424 | 425 | 412 | 414 | 810,000 |
| 2013/10/16 | 416 | 418 | 412 | 416 | 713,000 |
| 2013/10/15 | 425 | 427 | 410 | 415 | 1,531,000 |
| 2013/10/11 | 415 | 424 | 414 | 420 | 2,037,000 |
| 2013/10/10 | 411 | 414 | 408 | 412 | 1,272,000 |
| 2013/10/09 | 395 | 410 | 394 | 409 | 1,378,000 |
| 2013/10/08 | 390 | 403 | 389 | 400 | 1,345,000 |
| 2013/10/07 | 398 | 401 | 392 | 393 | 1,190,000 |
| 2013/10/04 | 399 | 406 | 394 | 404 | 1,185,000 |
| 2013/10/03 | 398 | 411 | 396 | 406 | 1,491,000 |
| 2013/10/02 | 412 | 417 | 400 | 402 | 1,533,000 |
| 2013/10/01 | 413 | 418 | 410 | 410 | 1,147,000 |
| 2013/09/30 | 415 | 422 | 407 | 418 | 1,288,000 |
| 2013/09/27 | 424 | 432 | 422 | 423 | 1,477,000 |
| 2013/09/26 | 408 | 423 | 407 | 422 | 1,054,000 |
| 2013/09/25 | 420 | 425 | 412 | 414 | 1,840,000 |
| 2013/09/24 | 440 | 440 | 422 | 425 | 1,960,000 |
| 2013/09/20 | 444 | 447 | 437 | 439 | 1,508,000 |
| 2013/09/19 | 429 | 443 | 429 | 440 | 1,371,000 |
| 2013/09/18 | 429 | 436 | 426 | 427 | 1,393,000 |
| 2013/09/17 | 429 | 435 | 423 | 425 | 1,276,000 |
| 2013/09/13 | 417 | 427 | 413 | 422 | 1,309,000 |
| 2013/09/12 | 439 | 439 | 423 | 425 | 1,467,000 |
| 2013/09/11 | 452 | 454 | 440 | 442 | 1,175,000 |
| 2013/09/10 | 448 | 454 | 443 | 446 | 2,030,000 |
| 2013/09/09 | 431 | 444 | 423 | 442 | 3,008,000 |
| 2013/09/06 | 406 | 409 | 398 | 404 | 703,000 |
| 2013/09/05 | 414 | 415 | 403 | 405 | 659,000 |
| 2013/09/04 | 413 | 414 | 404 | 412 | 903,000 |
| 2013/09/03 | 407 | 418 | 407 | 412 | 905,000 |
| 2013/09/02 | 390 | 402 | 388 | 399 | 598,000 |
| 2013/08/30 | 398 | 403 | 391 | 391 | 682,000 |
| 2013/08/29 | 388 | 400 | 388 | 397 | 547,000 |
| 2013/08/28 | 392 | 396 | 388 | 391 | 1,037,000 |
| 2013/08/27 | 412 | 414 | 406 | 408 | 605,000 |
| 2013/08/26 | 408 | 416 | 406 | 414 | 1,474,000 |
| 2013/08/23 | 405 | 410 | 398 | 400 | 1,626,000 |
| 2013/08/22 | 418 | 418 | 396 | 400 | 3,864,000 |
| 2013/08/21 | 436 | 436 | 421 | 426 | 764,000 |
| 2013/08/20 | 444 | 455 | 436 | 436 | 1,042,000 |
| 2013/08/19 | 451 | 458 | 443 | 447 | 720,000 |
| 2013/08/16 | 440 | 452 | 435 | 450 | 923,000 |
| 2013/08/15 | 449 | 453 | 444 | 446 | 576,000 |
| 2013/08/14 | 455 | 457 | 445 | 456 | 677,000 |
| 2013/08/13 | 447 | 458 | 442 | 455 | 913,000 |
| 2013/08/12 | 414 | 455 | 411 | 448 | 4,649,000 |
| 2013/08/09 | 413 | 418 | 409 | 413 | 468,000 |
| 2013/08/08 | 430 | 441 | 409 | 414 | 875,000 |
| 2013/08/07 | 446 | 448 | 432 | 432 | 716,000 |
| 2013/08/06 | 446 | 456 | 438 | 453 | 912,000 |
| 2013/08/05 | 452 | 466 | 447 | 451 | 1,123,000 |
| 2013/08/02 | 434 | 455 | 434 | 453 | 1,368,000 |
| 2013/08/01 | 406 | 426 | 403 | 426 | 917,000 |
| 2013/07/31 | 418 | 428 | 408 | 410 | 1,367,000 |
| 2013/07/30 | 405 | 422 | 405 | 417 | 1,154,000 |
| 2013/07/29 | 422 | 428 | 406 | 410 | 1,695,000 |
| 2013/07/26 | 450 | 451 | 433 | 436 | 1,137,000 |
| 2013/07/25 | 459 | 462 | 452 | 454 | 664,000 |
| 2013/07/24 | 459 | 465 | 455 | 459 | 852,000 |
| 2013/07/23 | 466 | 472 | 458 | 461 | 1,214,000 |
| 2013/07/22 | 486 | 486 | 469 | 472 | 1,175,000 |
| 2013/07/19 | 490 | 493 | 472 | 478 | 1,516,000 |
| 2013/07/18 | 490 | 494 | 484 | 489 | 793,000 |
| 2013/07/17 | 488 | 496 | 481 | 492 | 1,413,000 |
| 2013/07/16 | 510 | 511 | 488 | 488 | 1,980,000 |
| 2013/07/12 | 503 | 519 | 496 | 506 | 3,966,000 |
| 2013/07/11 | 482 | 505 | 477 | 498 | 3,467,000 |
| 2013/07/10 | 469 | 494 | 463 | 484 | 5,144,000 |
| 2013/07/09 | 453 | 455 | 438 | 448 | 981,000 |
| 2013/07/08 | 464 | 469 | 447 | 448 | 1,262,000 |
| 2013/07/05 | 462 | 465 | 452 | 457 | 1,295,000 |
| 2013/07/04 | 448 | 469 | 443 | 463 | 2,185,000 |
| 2013/07/03 | 459 | 462 | 445 | 448 | 1,810,000 |
| 2013/07/02 | 449 | 458 | 438 | 451 | 2,964,000 |
| 2013/07/01 | 403 | 444 | 394 | 442 | 4,041,000 |
| 2013/06/28 | 382 | 402 | 379 | 401 | 1,735,000 |
| 2013/06/27 | 369 | 382 | 352 | 380 | 1,667,000 |
| 2013/06/26 | 393 | 394 | 366 | 368 | 1,435,000 |
| 2013/06/25 | 399 | 401 | 380 | 388 | 1,208,000 |
| 2013/06/24 | 411 | 414 | 395 | 399 | 1,046,000 |
| 2013/06/21 | 390 | 407 | 383 | 404 | 1,618,000 |
| 2013/06/20 | 401 | 415 | 396 | 410 | 1,039,000 |
| 2013/06/19 | 416 | 418 | 400 | 402 | 1,258,000 |
| 2013/06/18 | 393 | 421 | 391 | 409 | 3,364,000 |
| 2013/06/17 | 388 | 397 | 386 | 389 | 1,224,000 |
| 2013/06/14 | 398 | 404 | 389 | 391 | 1,468,000 |
| 2013/06/13 | 393 | 397 | 379 | 386 | 1,466,000 |
| 2013/06/12 | 399 | 407 | 390 | 402 | 1,637,000 |
| 2013/06/11 | 419 | 422 | 404 | 407 | 1,661,000 |
| 2013/06/10 | 405 | 426 | 404 | 424 | 2,120,000 |
| 2013/06/07 | 370 | 399 | 367 | 389 | 3,031,000 |
| 2013/06/06 | 395 | 433 | 377 | 382 | 6,567,000 |
| 2013/06/05 | 410 | 430 | 394 | 396 | 2,404,000 |
| 2013/06/04 | 391 | 414 | 380 | 411 | 3,050,000 |
| 2013/06/03 | 411 | 423 | 395 | 398 | 2,132,000 |
| 2013/05/31 | 432 | 437 | 415 | 422 | 2,461,000 |
| 2013/05/30 | 445 | 450 | 415 | 424 | 2,307,000 |
| 2013/05/29 | 439 | 468 | 432 | 460 | 2,889,000 |
| 2013/05/28 | 418 | 436 | 418 | 431 | 1,604,000 |
| 2013/05/27 | 420 | 438 | 416 | 425 | 2,042,000 |
| 2013/05/24 | 442 | 460 | 427 | 444 | 3,401,000 |
| 2013/05/23 | 479 | 494 | 434 | 435 | 3,338,000 |
| 2013/05/22 | 482 | 497 | 475 | 477 | 3,773,000 |
| 2013/05/21 | 519 | 519 | 495 | 496 | 2,131,000 |
| 2013/05/20 | 530 | 532 | 516 | 519 | 3,020,000 |
| 2013/05/17 | 500 | 524 | 492 | 519 | 3,756,000 |
| 2013/05/16 | 496 | 512 | 468 | 501 | 4,043,000 |
| 2013/05/15 | 533 | 533 | 501 | 504 | 2,624,000 |
| 2013/05/14 | 510 | 528 | 504 | 523 | 4,373,000 |
| 2013/05/13 | 547 | 550 | 505 | 516 | 5,378,000 |
| 2013/05/10 | 563 | 570 | 545 | 557 | 2,325,000 |
| 2013/05/09 | 567 | 569 | 550 | 553 | 1,850,000 |
| 2013/05/08 | 583 | 584 | 554 | 559 | 3,993,000 |
| 2013/05/07 | 593 | 595 | 578 | 582 | 1,600,000 |
| 2013/05/02 | 570 | 575 | 565 | 573 | 1,143,000 |
| 2013/05/01 | 567 | 584 | 565 | 573 | 1,721,000 |
| 2013/04/30 | 565 | 582 | 563 | 571 | 1,839,000 |
| 2013/04/26 | 586 | 592 | 571 | 575 | 2,491,000 |
| 2013/04/25 | 600 | 603 | 579 | 593 | 3,349,000 |
| 2013/04/24 | 606 | 614 | 595 | 609 | 4,608,000 |
| 2013/04/23 | 607 | 607 | 592 | 598 | 3,056,000 |
| 2013/04/22 | 601 | 625 | 581 | 606 | 6,676,000 |
| 2013/04/19 | 585 | 601 | 575 | 591 | 5,500,000 |
| 2013/04/18 | 574 | 609 | 553 | 567 | 7,062,000 |
| 2013/04/17 | 547 | 583 | 541 | 570 | 4,604,000 |
| 2013/04/16 | 520 | 543 | 511 | 530 | 3,570,000 |
| 2013/04/15 | 565 | 565 | 536 | 540 | 2,709,000 |
| 2013/04/12 | 570 | 575 | 545 | 570 | 2,542,000 |
| 2013/04/11 | 574 | 595 | 546 | 566 | 5,377,000 |
| 2013/04/10 | 562 | 580 | 545 | 564 | 5,099,000 |
| 2013/04/09 | 587 | 610 | 553 | 572 | 7,903,000 |
| 2013/04/08 | 513 | 559 | 507 | 559 | 10,866,000 |
| 2013/04/05 | 450 | 504 | 450 | 479 | 11,990,000 |
| 2013/04/04 | 408 | 432 | 397 | 430 | 4,121,000 |
| 2013/04/03 | 412 | 431 | 405 | 414 | 4,646,000 |
| 2013/04/02 | 376 | 417 | 371 | 412 | 4,686,000 |
| 2013/04/01 | 413 | 414 | 391 | 392 | 4,438,000 |
| 2013/03/29 | 442 | 443 | 412 | 421 | 4,937,000 |
| 2013/03/28 | 445 | 450 | 425 | 445 | 5,013,000 |
| 2013/03/27 | 419 | 453 | 418 | 445 | 8,100,000 |
| 2013/03/26 | 421 | 426 | 412 | 416 | 3,106,000 |
| 2013/03/25 | 421 | 439 | 407 | 429 | 6,273,000 |
| 2013/03/22 | 443 | 444 | 414 | 424 | 8,228,000 |
| 2013/03/21 | 414 | 450 | 414 | 449 | 13,445,000 |
| 2013/03/19 | 407 | 422 | 391 | 414 | 15,575,000 |
| 2013/03/18 | 357 | 427 | 348 | 413 | 43,018,000 |
| 2013/03/15 | 319 | 355 | 319 | 347 | 17,873,000 |
| 2013/03/14 | 302 | 312 | 299 | 311 | 4,878,000 |
| 2013/03/13 | 296 | 304 | 295 | 298 | 1,691,000 |
| 2013/03/12 | 307 | 310 | 296 | 299 | 3,118,000 |
| 2013/03/11 | 291 | 318 | 288 | 299 | 7,936,000 |
| 2013/03/08 | 288 | 291 | 283 | 285 | 3,047,000 |
| 2013/03/07 | 278 | 292 | 274 | 283 | 4,031,000 |
| 2013/03/06 | 280 | 281 | 273 | 275 | 1,358,000 |
| 2013/03/05 | 277 | 282 | 274 | 275 | 2,287,000 |
| 2013/03/04 | 276 | 286 | 273 | 275 | 2,654,000 |
| 2013/03/01 | 272 | 276 | 270 | 272 | 1,677,000 |
| 2013/02/28 | 271 | 280 | 269 | 275 | 1,911,000 |
| 2013/02/27 | 274 | 275 | 268 | 269 | 628,000 |
| 2013/02/26 | 273 | 281 | 268 | 273 | 1,507,000 |
| 2013/02/25 | 279 | 283 | 275 | 282 | 1,066,000 |
| 2013/02/22 | 273 | 276 | 266 | 273 | 904,000 |
| 2013/02/21 | 274 | 282 | 274 | 274 | 1,213,000 |
| 2013/02/20 | 270 | 276 | 269 | 273 | 915,000 |
| 2013/02/19 | 266 | 271 | 265 | 269 | 800,000 |
| 2013/02/18 | 259 | 270 | 257 | 269 | 1,622,000 |
| 2013/02/15 | 261 | 263 | 242 | 251 | 2,630,000 |
| 2013/02/14 | 269 | 277 | 262 | 267 | 1,955,000 |
| 2013/02/13 | 295 | 296 | 260 | 269 | 4,554,000 |
| 2013/02/12 | 301 | 307 | 299 | 299 | 1,338,000 |
| 2013/02/08 | 310 | 310 | 296 | 298 | 1,478,000 |
| 2013/02/07 | 315 | 316 | 298 | 306 | 3,170,000 |
| 2013/02/06 | 305 | 318 | 299 | 316 | 4,654,000 |
| 2013/02/05 | 283 | 304 | 282 | 297 | 3,936,000 |
| 2013/02/04 | 285 | 288 | 281 | 286 | 1,274,000 |
| 2013/02/01 | 292 | 294 | 283 | 284 | 1,248,000 |
| 2013/01/31 | 292 | 294 | 284 | 291 | 1,381,000 |
| 2013/01/30 | 290 | 293 | 277 | 293 | 1,517,000 |
| 2013/01/29 | 298 | 300 | 285 | 287 | 2,342,000 |
| 2013/01/28 | 289 | 293 | 281 | 293 | 2,376,000 |
| 2013/01/25 | 298 | 299 | 276 | 281 | 3,487,000 |
| 2013/01/24 | 300 | 301 | 286 | 294 | 3,382,000 |
| 2013/01/23 | 308 | 314 | 295 | 307 | 5,462,000 |
| 2013/01/22 | 290 | 321 | 284 | 314 | 17,174,000 |
| 2013/01/21 | 285 | 294 | 273 | 283 | 11,849,000 |
| 2013/01/18 | 224 | 234 | 224 | 234 | 1,560,000 |
| 2013/01/17 | 221 | 225 | 218 | 220 | 678,000 |
| 2013/01/16 | 228 | 228 | 217 | 221 | 779,000 |
| 2013/01/15 | 234 | 234 | 225 | 227 | 858,000 |
| 2013/01/11 | 232 | 236 | 227 | 233 | 769,000 |
| 2013/01/10 | 222 | 236 | 222 | 232 | 1,870,000 |
| 2013/01/09 | 218 | 218 | 214 | 216 | 706,000 |
| 2013/01/08 | 219 | 219 | 214 | 219 | 584,000 |
| 2013/01/07 | 216 | 224 | 215 | 222 | 932,000 |
| 2013/01/04 | 213 | 216 | 210 | 212 | 820,000 |