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 |
---|---|---|---|---|---|
2014/12/30 | 687 | 691 | 676 | 679 | 1,532,000 |
2014/12/29 | 710 | 710 | 683 | 694 | 2,053,000 |
2014/12/26 | 698 | 708 | 690 | 705 | 1,546,000 |
2014/12/25 | 695 | 705 | 686 | 700 | 1,651,000 |
2014/12/24 | 705 | 712 | 692 | 696 | 2,997,000 |
2014/12/22 | 713 | 715 | 687 | 695 | 2,893,000 |
2014/12/19 | 676 | 709 | 669 | 707 | 6,273,000 |
2014/12/18 | 663 | 673 | 647 | 649 | 3,493,000 |
2014/12/17 | 635 | 653 | 635 | 642 | 2,455,000 |
2014/12/16 | 663 | 664 | 637 | 645 | 3,545,000 |
2014/12/15 | 678 | 690 | 667 | 673 | 1,915,000 |
2014/12/12 | 683 | 702 | 682 | 688 | 2,319,000 |
2014/12/11 | 652 | 685 | 641 | 682 | 3,091,000 |
2014/12/10 | 685 | 691 | 665 | 673 | 1,983,000 |
2014/12/09 | 710 | 715 | 682 | 690 | 2,810,000 |
2014/12/08 | 740 | 745 | 714 | 719 | 3,095,000 |
2014/12/05 | 676 | 732 | 676 | 730 | 6,757,000 |
2014/12/04 | 683 | 689 | 675 | 680 | 1,908,000 |
2014/12/03 | 693 | 704 | 670 | 681 | 2,980,000 |
2014/12/02 | 682 | 698 | 673 | 687 | 2,878,000 |
2014/12/01 | 677 | 691 | 671 | 685 | 2,727,000 |
2014/11/28 | 692 | 695 | 670 | 677 | 3,871,000 |
2014/11/27 | 678 | 702 | 678 | 689 | 4,457,000 |
2014/11/26 | 708 | 718 | 682 | 686 | 8,633,000 |
2014/11/25 | 696 | 713 | 687 | 708 | 6,109,000 |
2014/11/21 | 659 | 678 | 648 | 677 | 5,208,000 |
2014/11/20 | 641 | 660 | 641 | 657 | 5,477,000 |
2014/11/19 | 611 | 633 | 611 | 625 | 6,302,000 |
2014/11/18 | 569 | 608 | 569 | 603 | 6,042,000 |
2014/11/17 | 580 | 580 | 562 | 563 | 2,135,000 |
2014/11/14 | 584 | 587 | 565 | 578 | 2,534,000 |
2014/11/13 | 563 | 580 | 556 | 580 | 3,883,000 |
2014/11/12 | 576 | 580 | 538 | 559 | 5,121,000 |
2014/11/11 | 580 | 587 | 573 | 578 | 6,005,000 |
2014/11/10 | 566 | 573 | 559 | 573 | 1,191,000 |
2014/11/07 | 571 | 574 | 560 | 563 | 1,548,000 |
2014/11/06 | 559 | 580 | 559 | 572 | 3,652,000 |
2014/11/05 | 552 | 561 | 546 | 555 | 1,911,000 |
2014/11/04 | 580 | 580 | 551 | 561 | 4,486,000 |
2014/10/31 | 534 | 542 | 522 | 540 | 2,730,000 |
2014/10/30 | 526 | 533 | 520 | 531 | 2,307,000 |
2014/10/29 | 534 | 536 | 527 | 529 | 2,397,000 |
2014/10/28 | 519 | 531 | 518 | 531 | 3,699,000 |
2014/10/27 | 502 | 522 | 498 | 521 | 3,773,000 |
2014/10/24 | 510 | 510 | 496 | 498 | 1,509,000 |
2014/10/23 | 504 | 512 | 500 | 504 | 2,312,000 |
2014/10/22 | 497 | 505 | 491 | 504 | 2,765,000 |
2014/10/21 | 483 | 497 | 481 | 491 | 2,925,000 |
2014/10/20 | 475 | 489 | 474 | 486 | 2,254,000 |
2014/10/17 | 480 | 486 | 462 | 463 | 2,113,000 |
2014/10/16 | 459 | 476 | 457 | 475 | 2,853,000 |
2014/10/15 | 458 | 478 | 455 | 474 | 2,962,000 |
2014/10/14 | 457 | 461 | 450 | 457 | 2,114,000 |
2014/10/10 | 470 | 475 | 465 | 473 | 1,410,000 |
2014/10/09 | 498 | 500 | 479 | 481 | 2,433,000 |
2014/10/08 | 480 | 493 | 476 | 493 | 2,391,000 |
2014/10/07 | 501 | 505 | 492 | 495 | 2,918,000 |
2014/10/06 | 480 | 506 | 479 | 500 | 6,573,000 |
2014/10/03 | 473 | 482 | 458 | 462 | 3,842,000 |
2014/10/02 | 486 | 487 | 478 | 480 | 3,074,000 |
2014/10/01 | 495 | 512 | 487 | 490 | 12,564,000 |
2014/09/30 | 480 | 484 | 452 | 480 | 17,970,000 |
2014/09/29 | 424 | 427 | 418 | 423 | 1,791,000 |
2014/09/26 | 417 | 423 | 415 | 421 | 931,000 |
2014/09/25 | 428 | 429 | 418 | 423 | 1,842,000 |
2014/09/24 | 431 | 431 | 422 | 425 | 1,779,000 |
2014/09/22 | 438 | 440 | 432 | 435 | 1,334,000 |
2014/09/19 | 438 | 440 | 435 | 440 | 1,618,000 |
2014/09/18 | 433 | 439 | 433 | 437 | 1,433,000 |
2014/09/17 | 432 | 435 | 428 | 428 | 856,000 |
2014/09/16 | 436 | 439 | 430 | 432 | 1,287,000 |
2014/09/12 | 437 | 442 | 435 | 438 | 1,518,000 |
2014/09/11 | 451 | 452 | 440 | 443 | 1,409,000 |
2014/09/10 | 450 | 450 | 440 | 444 | 1,877,000 |
2014/09/09 | 463 | 463 | 453 | 455 | 1,154,000 |
2014/09/08 | 467 | 470 | 459 | 463 | 961,000 |
2014/09/05 | 480 | 482 | 467 | 469 | 914,000 |
2014/09/04 | 474 | 476 | 469 | 472 | 844,000 |
2014/09/03 | 470 | 485 | 469 | 473 | 1,901,000 |
2014/09/02 | 464 | 469 | 462 | 466 | 1,156,000 |
2014/09/01 | 455 | 463 | 455 | 459 | 1,043,000 |
2014/08/29 | 458 | 459 | 452 | 454 | 886,000 |
2014/08/28 | 457 | 463 | 454 | 461 | 1,160,000 |
2014/08/27 | 459 | 469 | 455 | 461 | 1,911,000 |
2014/08/26 | 456 | 459 | 453 | 456 | 1,496,000 |
2014/08/25 | 454 | 456 | 444 | 454 | 1,900,000 |
2014/08/22 | 442 | 449 | 439 | 449 | 2,176,000 |
2014/08/21 | 432 | 442 | 431 | 439 | 1,772,000 |
2014/08/20 | 432 | 438 | 429 | 432 | 2,051,000 |
2014/08/19 | 430 | 432 | 425 | 429 | 1,363,000 |
2014/08/18 | 424 | 430 | 423 | 428 | 1,480,000 |
2014/08/15 | 418 | 427 | 417 | 425 | 2,078,000 |
2014/08/14 | 412 | 417 | 407 | 416 | 1,851,000 |
2014/08/13 | 400 | 421 | 399 | 409 | 5,630,000 |
2014/08/12 | 387 | 395 | 384 | 392 | 1,111,000 |
2014/08/11 | 378 | 386 | 376 | 383 | 730,000 |
2014/08/08 | 381 | 381 | 368 | 372 | 1,342,000 |
2014/08/07 | 391 | 393 | 379 | 381 | 1,874,000 |
2014/08/06 | 394 | 394 | 389 | 392 | 967,000 |
2014/08/05 | 397 | 404 | 395 | 395 | 872,000 |
2014/08/04 | 397 | 404 | 397 | 400 | 737,000 |
2014/08/01 | 402 | 404 | 399 | 401 | 1,083,000 |
2014/07/31 | 408 | 413 | 407 | 408 | 663,000 |
2014/07/30 | 411 | 411 | 407 | 408 | 476,000 |
2014/07/29 | 409 | 411 | 409 | 411 | 501,000 |
2014/07/28 | 415 | 415 | 406 | 407 | 570,000 |
2014/07/25 | 405 | 412 | 404 | 411 | 627,000 |
2014/07/24 | 408 | 408 | 402 | 405 | 477,000 |
2014/07/23 | 409 | 413 | 408 | 408 | 395,000 |
2014/07/22 | 412 | 415 | 408 | 411 | 680,000 |
2014/07/18 | 405 | 412 | 403 | 410 | 788,000 |
2014/07/17 | 407 | 419 | 407 | 415 | 1,563,000 |
2014/07/16 | 404 | 406 | 401 | 401 | 432,000 |
2014/07/15 | 406 | 411 | 404 | 405 | 585,000 |
2014/07/14 | 402 | 408 | 402 | 406 | 537,000 |
2014/07/11 | 399 | 402 | 397 | 401 | 529,000 |
2014/07/10 | 410 | 411 | 404 | 404 | 817,000 |
2014/07/09 | 406 | 412 | 406 | 410 | 921,000 |
2014/07/08 | 416 | 416 | 410 | 411 | 1,189,000 |
2014/07/07 | 428 | 428 | 421 | 422 | 523,000 |
2014/07/04 | 430 | 430 | 423 | 427 | 762,000 |
2014/07/03 | 430 | 431 | 423 | 426 | 914,000 |
2014/07/02 | 419 | 428 | 417 | 427 | 1,450,000 |
2014/07/01 | 411 | 417 | 409 | 414 | 1,077,000 |
2014/06/30 | 409 | 411 | 405 | 411 | 757,000 |
2014/06/27 | 420 | 421 | 403 | 406 | 1,526,000 |
2014/06/26 | 425 | 425 | 418 | 419 | 803,000 |
2014/06/25 | 427 | 431 | 421 | 422 | 842,000 |
2014/06/24 | 430 | 431 | 424 | 429 | 844,000 |
2014/06/23 | 429 | 443 | 429 | 434 | 2,758,000 |
2014/06/20 | 423 | 426 | 416 | 425 | 1,762,000 |
2014/06/19 | 424 | 428 | 421 | 424 | 1,088,000 |
2014/06/18 | 419 | 427 | 417 | 425 | 736,000 |
2014/06/17 | 422 | 424 | 417 | 420 | 903,000 |
2014/06/16 | 431 | 432 | 422 | 423 | 811,000 |
2014/06/13 | 423 | 431 | 423 | 430 | 930,000 |
2014/06/12 | 423 | 433 | 420 | 430 | 711,000 |
2014/06/11 | 427 | 432 | 427 | 429 | 1,296,000 |
2014/06/10 | 432 | 433 | 425 | 429 | 1,149,000 |
2014/06/09 | 420 | 433 | 420 | 430 | 2,031,000 |
2014/06/06 | 418 | 419 | 414 | 416 | 584,000 |
2014/06/05 | 419 | 420 | 411 | 416 | 698,000 |
2014/06/04 | 422 | 422 | 411 | 419 | 805,000 |
2014/06/03 | 424 | 426 | 420 | 421 | 1,186,000 |
2014/06/02 | 411 | 420 | 409 | 419 | 1,126,000 |
2014/05/30 | 417 | 417 | 407 | 407 | 640,000 |
2014/05/29 | 409 | 416 | 405 | 415 | 945,000 |
2014/05/28 | 413 | 414 | 409 | 412 | 653,000 |
2014/05/27 | 416 | 418 | 408 | 412 | 1,151,000 |
2014/05/26 | 419 | 421 | 414 | 416 | 601,000 |
2014/05/23 | 413 | 418 | 411 | 413 | 730,000 |
2014/05/22 | 403 | 415 | 403 | 413 | 983,000 |
2014/05/21 | 400 | 404 | 389 | 398 | 941,000 |
2014/05/20 | 400 | 413 | 395 | 409 | 911,000 |
2014/05/19 | 413 | 413 | 398 | 401 | 1,085,000 |
2014/05/16 | 417 | 418 | 411 | 415 | 1,967,000 |
2014/05/15 | 402 | 424 | 401 | 423 | 3,386,000 |
2014/05/14 | 415 | 427 | 402 | 406 | 6,924,000 |
2014/05/13 | 386 | 386 | 376 | 378 | 1,419,000 |
2014/05/12 | 380 | 385 | 376 | 381 | 1,715,000 |
2014/05/09 | 372 | 378 | 372 | 376 | 697,000 |
2014/05/08 | 379 | 380 | 371 | 373 | 1,015,000 |
2014/05/07 | 378 | 381 | 372 | 377 | 833,000 |
2014/05/02 | 384 | 384 | 377 | 381 | 840,000 |
2014/05/01 | 372 | 384 | 370 | 384 | 1,505,000 |
2014/04/30 | 372 | 374 | 368 | 373 | 965,000 |
2014/04/28 | 365 | 369 | 362 | 366 | 824,000 |
2014/04/25 | 372 | 376 | 371 | 373 | 693,000 |
2014/04/24 | 376 | 380 | 370 | 373 | 983,000 |
2014/04/23 | 369 | 377 | 367 | 377 | 942,000 |
2014/04/22 | 377 | 379 | 364 | 365 | 758,000 |
2014/04/21 | 379 | 382 | 374 | 374 | 1,002,000 |
2014/04/18 | 366 | 380 | 365 | 379 | 2,204,000 |
2014/04/17 | 361 | 367 | 359 | 365 | 2,329,000 |
2014/04/16 | 336 | 360 | 334 | 359 | 4,713,000 |
2014/04/15 | 345 | 346 | 328 | 333 | 4,055,000 |
2014/04/14 | 352 | 358 | 344 | 345 | 1,815,000 |
2014/04/11 | 354 | 360 | 352 | 354 | 2,682,000 |
2014/04/10 | 389 | 391 | 366 | 368 | 2,755,000 |
2014/04/09 | 381 | 388 | 381 | 383 | 1,043,000 |
2014/04/08 | 401 | 403 | 388 | 388 | 1,661,000 |
2014/04/07 | 402 | 407 | 399 | 406 | 916,000 |
2014/04/04 | 408 | 409 | 404 | 408 | 798,000 |
2014/04/03 | 415 | 417 | 406 | 407 | 2,564,000 |
2014/04/02 | 409 | 422 | 409 | 417 | 1,704,000 |
2014/04/01 | 410 | 411 | 403 | 406 | 975,000 |
2014/03/31 | 415 | 419 | 405 | 411 | 1,467,000 |
2014/03/28 | 404 | 412 | 398 | 411 | 1,206,000 |
2014/03/27 | 395 | 405 | 389 | 403 | 992,000 |
2014/03/26 | 401 | 404 | 395 | 400 | 1,164,000 |
2014/03/25 | 397 | 397 | 391 | 393 | 735,000 |
2014/03/24 | 391 | 406 | 391 | 400 | 1,308,000 |
2014/03/20 | 405 | 406 | 390 | 390 | 917,000 |
2014/03/19 | 409 | 410 | 400 | 401 | 904,000 |
2014/03/18 | 405 | 414 | 404 | 410 | 1,447,000 |
2014/03/17 | 402 | 405 | 392 | 394 | 1,305,000 |
2014/03/14 | 409 | 413 | 404 | 406 | 1,535,000 |
2014/03/13 | 419 | 422 | 412 | 418 | 957,000 |
2014/03/12 | 424 | 426 | 415 | 418 | 1,192,000 |
2014/03/11 | 439 | 440 | 426 | 429 | 1,270,000 |
2014/03/10 | 445 | 446 | 436 | 438 | 1,904,000 |
2014/03/07 | 435 | 444 | 430 | 441 | 2,781,000 |
2014/03/06 | 421 | 433 | 417 | 430 | 1,513,000 |
2014/03/05 | 425 | 426 | 419 | 421 | 879,000 |
2014/03/04 | 411 | 425 | 411 | 419 | 1,262,000 |
2014/03/03 | 415 | 416 | 404 | 415 | 1,231,000 |
2014/02/28 | 426 | 427 | 416 | 418 | 2,051,000 |
2014/02/27 | 428 | 432 | 425 | 427 | 1,499,000 |
2014/02/26 | 432 | 434 | 428 | 431 | 1,683,000 |
2014/02/25 | 445 | 445 | 433 | 438 | 1,572,000 |
2014/02/24 | 439 | 447 | 432 | 437 | 1,843,000 |
2014/02/21 | 439 | 442 | 433 | 436 | 1,579,000 |
2014/02/20 | 443 | 447 | 428 | 433 | 1,161,000 |
2014/02/19 | 440 | 452 | 438 | 446 | 1,283,000 |
2014/02/18 | 428 | 450 | 428 | 448 | 3,231,000 |
2014/02/17 | 433 | 434 | 421 | 427 | 3,899,000 |
2014/02/14 | 472 | 472 | 437 | 439 | 5,103,000 |
2014/02/13 | 490 | 490 | 458 | 473 | 10,478,000 |
2014/02/12 | 516 | 529 | 510 | 529 | 2,349,000 |
2014/02/10 | 515 | 515 | 501 | 508 | 1,609,000 |
2014/02/07 | 506 | 507 | 494 | 502 | 2,751,000 |
2014/02/06 | 466 | 488 | 466 | 482 | 1,621,000 |
2014/02/05 | 475 | 477 | 450 | 466 | 1,979,000 |
2014/02/04 | 473 | 476 | 457 | 460 | 2,821,000 |
2014/02/03 | 500 | 515 | 494 | 504 | 1,567,000 |
2014/01/31 | 517 | 520 | 501 | 510 | 1,478,000 |
2014/01/30 | 517 | 520 | 507 | 512 | 1,292,000 |
2014/01/29 | 530 | 538 | 530 | 536 | 937,000 |
2014/01/28 | 522 | 534 | 519 | 520 | 1,386,000 |
2014/01/27 | 518 | 529 | 511 | 523 | 2,734,000 |
2014/01/24 | 541 | 549 | 540 | 548 | 2,140,000 |
2014/01/23 | 575 | 576 | 558 | 561 | 1,369,000 |
2014/01/22 | 571 | 577 | 559 | 577 | 1,767,000 |
2014/01/21 | 575 | 589 | 573 | 575 | 1,553,000 |
2014/01/20 | 582 | 583 | 571 | 575 | 1,385,000 |
2014/01/17 | 559 | 584 | 558 | 581 | 3,171,000 |
2014/01/16 | 564 | 573 | 554 | 558 | 2,714,000 |
2014/01/15 | 550 | 565 | 550 | 559 | 2,888,000 |
2014/01/14 | 555 | 558 | 543 | 546 | 2,422,000 |
2014/01/10 | 539 | 576 | 535 | 570 | 7,624,000 |
2014/01/09 | 524 | 539 | 521 | 539 | 2,892,000 |
2014/01/08 | 528 | 529 | 520 | 525 | 1,454,000 |
2014/01/07 | 511 | 524 | 511 | 522 | 2,383,000 |
2014/01/06 | 513 | 516 | 508 | 511 | 1,663,000 |