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 |
---|---|---|---|---|---|
2015/12/30 | 695 | 697 | 683 | 687 | 2,717,000 |
2015/12/29 | 696 | 698 | 688 | 695 | 1,725,000 |
2015/12/28 | 707 | 710 | 694 | 696 | 1,302,000 |
2015/12/25 | 695 | 703 | 693 | 701 | 1,037,000 |
2015/12/24 | 719 | 719 | 693 | 695 | 1,044,000 |
2015/12/22 | 711 | 716 | 707 | 711 | 1,115,000 |
2015/12/21 | 710 | 715 | 702 | 711 | 959,000 |
2015/12/18 | 733 | 739 | 711 | 716 | 2,250,000 |
2015/12/17 | 745 | 756 | 739 | 741 | 1,580,000 |
2015/12/16 | 736 | 741 | 726 | 731 | 770,000 |
2015/12/15 | 742 | 744 | 722 | 722 | 841,000 |
2015/12/14 | 733 | 746 | 727 | 744 | 1,025,000 |
2015/12/11 | 761 | 769 | 748 | 753 | 1,522,000 |
2015/12/10 | 766 | 776 | 762 | 770 | 1,292,000 |
2015/12/09 | 790 | 793 | 775 | 779 | 1,430,000 |
2015/12/08 | 806 | 813 | 793 | 795 | 1,192,000 |
2015/12/07 | 807 | 817 | 806 | 807 | 988,000 |
2015/12/04 | 799 | 805 | 798 | 803 | 846,000 |
2015/12/03 | 811 | 814 | 805 | 814 | 1,213,000 |
2015/12/02 | 820 | 820 | 809 | 815 | 1,692,000 |
2015/12/01 | 820 | 825 | 814 | 825 | 785,000 |
2015/11/30 | 817 | 820 | 812 | 818 | 793,000 |
2015/11/27 | 826 | 826 | 810 | 819 | 738,000 |
2015/11/26 | 818 | 832 | 815 | 821 | 1,422,000 |
2015/11/25 | 825 | 825 | 805 | 814 | 1,340,000 |
2015/11/24 | 820 | 838 | 820 | 824 | 2,062,000 |
2015/11/20 | 789 | 828 | 787 | 828 | 5,396,000 |
2015/11/19 | 775 | 779 | 773 | 777 | 1,247,000 |
2015/11/18 | 777 | 779 | 764 | 766 | 968,000 |
2015/11/17 | 775 | 784 | 771 | 777 | 1,280,000 |
2015/11/16 | 764 | 771 | 761 | 769 | 1,159,000 |
2015/11/13 | 765 | 785 | 764 | 784 | 1,153,000 |
2015/11/12 | 776 | 783 | 766 | 775 | 1,688,000 |
2015/11/11 | 760 | 790 | 755 | 780 | 2,651,000 |
2015/11/10 | 776 | 783 | 764 | 780 | 1,473,000 |
2015/11/09 | 789 | 793 | 776 | 781 | 1,890,000 |
2015/11/06 | 766 | 780 | 760 | 775 | 684,000 |
2015/11/05 | 775 | 775 | 760 | 766 | 977,000 |
2015/11/04 | 787 | 788 | 766 | 771 | 1,282,000 |
2015/11/02 | 785 | 792 | 776 | 778 | 1,159,000 |
2015/10/30 | 772 | 797 | 766 | 792 | 1,730,000 |
2015/10/29 | 789 | 794 | 773 | 778 | 2,097,000 |
2015/10/28 | 772 | 800 | 771 | 789 | 3,420,000 |
2015/10/27 | 764 | 782 | 757 | 769 | 2,526,000 |
2015/10/26 | 725 | 768 | 724 | 764 | 3,320,000 |
2015/10/23 | 729 | 735 | 723 | 725 | 820,000 |
2015/10/22 | 709 | 719 | 707 | 717 | 880,000 |
2015/10/21 | 707 | 712 | 703 | 710 | 1,045,000 |
2015/10/20 | 714 | 721 | 705 | 708 | 926,000 |
2015/10/19 | 706 | 712 | 699 | 710 | 908,000 |
2015/10/16 | 713 | 715 | 705 | 706 | 697,000 |
2015/10/15 | 701 | 715 | 701 | 710 | 728,000 |
2015/10/14 | 720 | 722 | 703 | 708 | 1,382,000 |
2015/10/13 | 720 | 737 | 720 | 725 | 1,002,000 |
2015/10/09 | 714 | 733 | 704 | 729 | 2,787,000 |
2015/10/08 | 750 | 763 | 695 | 699 | 5,124,000 |
2015/10/07 | 743 | 745 | 728 | 741 | 1,548,000 |
2015/10/06 | 733 | 746 | 727 | 741 | 1,621,000 |
2015/10/05 | 718 | 727 | 714 | 724 | 1,221,000 |
2015/10/02 | 689 | 714 | 689 | 713 | 1,332,000 |
2015/10/01 | 694 | 702 | 689 | 698 | 1,533,000 |
2015/09/30 | 689 | 698 | 678 | 693 | 1,247,000 |
2015/09/29 | 682 | 694 | 667 | 669 | 1,880,000 |
2015/09/28 | 701 | 712 | 683 | 689 | 1,678,000 |
2015/09/25 | 680 | 700 | 665 | 700 | 2,554,000 |
2015/09/24 | 719 | 722 | 675 | 675 | 2,847,000 |
2015/09/18 | 730 | 743 | 721 | 721 | 2,531,000 |
2015/09/17 | 745 | 746 | 728 | 730 | 1,560,000 |
2015/09/16 | 720 | 748 | 701 | 742 | 3,503,000 |
2015/09/15 | 731 | 739 | 712 | 713 | 1,582,000 |
2015/09/14 | 734 | 746 | 723 | 725 | 1,581,000 |
2015/09/11 | 719 | 732 | 714 | 728 | 2,100,000 |
2015/09/10 | 700 | 722 | 700 | 711 | 2,129,000 |
2015/09/09 | 706 | 717 | 691 | 717 | 2,500,000 |
2015/09/08 | 707 | 707 | 671 | 682 | 3,159,000 |
2015/09/07 | 694 | 714 | 682 | 709 | 3,166,000 |
2015/09/04 | 685 | 703 | 671 | 700 | 5,843,000 |
2015/09/03 | 673 | 678 | 663 | 665 | 1,324,000 |
2015/09/02 | 663 | 679 | 656 | 661 | 2,041,000 |
2015/09/01 | 712 | 715 | 673 | 675 | 2,629,000 |
2015/08/31 | 727 | 728 | 710 | 721 | 2,103,000 |
2015/08/28 | 713 | 723 | 706 | 714 | 3,221,000 |
2015/08/27 | 702 | 714 | 695 | 701 | 2,735,000 |
2015/08/26 | 690 | 700 | 662 | 685 | 4,603,000 |
2015/08/25 | 690 | 727 | 673 | 683 | 4,107,000 |
2015/08/24 | 730 | 753 | 710 | 713 | 3,215,000 |
2015/08/21 | 773 | 794 | 752 | 760 | 3,977,000 |
2015/08/20 | 781 | 822 | 779 | 803 | 4,569,000 |
2015/08/19 | 770 | 800 | 763 | 790 | 5,589,000 |
2015/08/18 | 741 | 791 | 741 | 777 | 8,250,000 |
2015/08/17 | 720 | 726 | 719 | 726 | 1,289,000 |
2015/08/14 | 715 | 733 | 713 | 726 | 2,479,000 |
2015/08/13 | 723 | 733 | 700 | 710 | 4,085,000 |
2015/08/12 | 699 | 735 | 698 | 731 | 12,914,000 |
2015/08/11 | 674 | 685 | 671 | 682 | 2,499,000 |
2015/08/10 | 659 | 668 | 654 | 666 | 1,264,000 |
2015/08/07 | 652 | 654 | 642 | 652 | 1,199,000 |
2015/08/06 | 645 | 660 | 645 | 655 | 715,000 |
2015/08/05 | 658 | 666 | 650 | 661 | 1,077,000 |
2015/08/04 | 654 | 660 | 651 | 658 | 716,000 |
2015/08/03 | 662 | 662 | 653 | 657 | 646,000 |
2015/07/31 | 648 | 668 | 648 | 664 | 1,273,000 |
2015/07/30 | 670 | 672 | 649 | 655 | 1,277,000 |
2015/07/29 | 673 | 678 | 664 | 668 | 1,234,000 |
2015/07/28 | 663 | 669 | 658 | 664 | 1,548,000 |
2015/07/27 | 668 | 672 | 662 | 668 | 1,375,000 |
2015/07/24 | 661 | 673 | 658 | 668 | 1,800,000 |
2015/07/23 | 660 | 665 | 654 | 663 | 842,000 |
2015/07/22 | 649 | 660 | 636 | 658 | 1,614,000 |
2015/07/21 | 651 | 659 | 651 | 654 | 874,000 |
2015/07/17 | 644 | 650 | 640 | 649 | 736,000 |
2015/07/16 | 654 | 655 | 631 | 645 | 1,667,000 |
2015/07/15 | 660 | 660 | 646 | 655 | 1,255,000 |
2015/07/14 | 658 | 666 | 656 | 662 | 2,074,000 |
2015/07/13 | 635 | 658 | 632 | 654 | 2,544,000 |
2015/07/10 | 628 | 642 | 621 | 630 | 5,081,000 |
2015/07/09 | 588 | 601 | 567 | 600 | 2,764,000 |
2015/07/08 | 620 | 624 | 598 | 599 | 2,610,000 |
2015/07/07 | 630 | 634 | 620 | 624 | 1,662,000 |
2015/07/06 | 623 | 632 | 620 | 626 | 1,268,000 |
2015/07/03 | 639 | 639 | 630 | 633 | 956,000 |
2015/07/02 | 647 | 652 | 638 | 641 | 1,666,000 |
2015/07/01 | 620 | 641 | 620 | 638 | 1,435,000 |
2015/06/30 | 618 | 625 | 615 | 620 | 1,460,000 |
2015/06/29 | 620 | 626 | 617 | 619 | 1,813,000 |
2015/06/26 | 649 | 650 | 638 | 642 | 1,622,000 |
2015/06/25 | 656 | 656 | 650 | 653 | 1,392,000 |
2015/06/24 | 668 | 668 | 657 | 659 | 1,669,000 |
2015/06/23 | 661 | 668 | 658 | 668 | 1,864,000 |
2015/06/22 | 653 | 662 | 648 | 656 | 1,847,000 |
2015/06/19 | 646 | 654 | 639 | 653 | 2,022,000 |
2015/06/18 | 650 | 650 | 636 | 642 | 1,301,000 |
2015/06/17 | 665 | 665 | 644 | 648 | 2,158,000 |
2015/06/16 | 661 | 673 | 659 | 665 | 2,606,000 |
2015/06/15 | 650 | 668 | 650 | 655 | 2,044,000 |
2015/06/12 | 642 | 653 | 640 | 652 | 1,466,000 |
2015/06/11 | 651 | 651 | 640 | 642 | 1,348,000 |
2015/06/10 | 645 | 655 | 641 | 643 | 1,763,000 |
2015/06/09 | 648 | 654 | 641 | 642 | 1,789,000 |
2015/06/08 | 660 | 667 | 655 | 656 | 1,287,000 |
2015/06/05 | 665 | 671 | 658 | 662 | 1,727,000 |
2015/06/04 | 680 | 683 | 668 | 673 | 1,651,000 |
2015/06/03 | 680 | 684 | 677 | 680 | 931,000 |
2015/06/02 | 682 | 686 | 675 | 686 | 1,793,000 |
2015/06/01 | 680 | 691 | 676 | 680 | 2,317,000 |
2015/05/29 | 690 | 691 | 678 | 684 | 2,613,000 |
2015/05/28 | 698 | 698 | 677 | 694 | 3,106,000 |
2015/05/27 | 672 | 694 | 672 | 689 | 3,776,000 |
2015/05/26 | 673 | 684 | 667 | 681 | 3,846,000 |
2015/05/25 | 672 | 676 | 659 | 672 | 2,552,000 |
2015/05/22 | 655 | 678 | 652 | 670 | 5,609,000 |
2015/05/21 | 642 | 655 | 636 | 651 | 5,161,000 |
2015/05/20 | 617 | 643 | 617 | 639 | 5,272,000 |
2015/05/19 | 604 | 614 | 603 | 613 | 4,058,000 |
2015/05/18 | 599 | 601 | 597 | 600 | 1,774,000 |
2015/05/15 | 604 | 607 | 590 | 595 | 2,801,000 |
2015/05/14 | 585 | 593 | 582 | 590 | 1,973,000 |
2015/05/13 | 607 | 608 | 580 | 584 | 6,306,000 |
2015/05/12 | 605 | 611 | 601 | 607 | 1,646,000 |
2015/05/11 | 615 | 615 | 600 | 603 | 2,088,000 |
2015/05/08 | 605 | 613 | 603 | 611 | 1,190,000 |
2015/05/07 | 623 | 636 | 593 | 601 | 4,484,000 |
2015/05/01 | 638 | 643 | 621 | 633 | 1,441,000 |
2015/04/30 | 635 | 645 | 633 | 639 | 2,128,000 |
2015/04/28 | 641 | 642 | 636 | 640 | 1,384,000 |
2015/04/27 | 630 | 643 | 627 | 641 | 1,662,000 |
2015/04/24 | 628 | 630 | 624 | 627 | 1,031,000 |
2015/04/23 | 625 | 630 | 624 | 628 | 1,672,000 |
2015/04/22 | 620 | 623 | 617 | 622 | 1,082,000 |
2015/04/21 | 616 | 619 | 613 | 616 | 924,000 |
2015/04/20 | 610 | 621 | 608 | 615 | 931,000 |
2015/04/17 | 628 | 628 | 616 | 618 | 1,597,000 |
2015/04/16 | 630 | 631 | 616 | 624 | 2,196,000 |
2015/04/15 | 620 | 648 | 620 | 632 | 8,011,000 |
2015/04/14 | 605 | 623 | 605 | 619 | 7,167,000 |
2015/04/13 | 577 | 587 | 572 | 585 | 1,539,000 |
2015/04/10 | 580 | 580 | 570 | 575 | 2,041,000 |
2015/04/09 | 586 | 590 | 579 | 581 | 1,589,000 |
2015/04/08 | 580 | 588 | 579 | 583 | 2,223,000 |
2015/04/07 | 587 | 587 | 576 | 579 | 2,631,000 |
2015/04/06 | 595 | 598 | 585 | 587 | 1,958,000 |
2015/04/03 | 602 | 603 | 591 | 595 | 1,301,000 |
2015/04/02 | 600 | 604 | 593 | 599 | 1,749,000 |
2015/04/01 | 605 | 607 | 592 | 594 | 1,580,000 |
2015/03/31 | 607 | 619 | 606 | 606 | 1,895,000 |
2015/03/30 | 609 | 611 | 586 | 603 | 1,431,000 |
2015/03/27 | 607 | 617 | 593 | 599 | 1,991,000 |
2015/03/26 | 625 | 627 | 612 | 614 | 1,939,000 |
2015/03/25 | 621 | 637 | 621 | 631 | 2,150,000 |
2015/03/24 | 621 | 624 | 613 | 620 | 1,375,000 |
2015/03/23 | 626 | 627 | 618 | 622 | 1,509,000 |
2015/03/20 | 612 | 628 | 610 | 626 | 2,456,000 |
2015/03/19 | 603 | 610 | 595 | 607 | 3,708,000 |
2015/03/18 | 620 | 621 | 606 | 612 | 2,761,000 |
2015/03/17 | 632 | 635 | 618 | 621 | 1,967,000 |
2015/03/16 | 635 | 640 | 628 | 632 | 1,385,000 |
2015/03/13 | 638 | 643 | 634 | 635 | 2,081,000 |
2015/03/12 | 641 | 648 | 636 | 639 | 1,211,000 |
2015/03/11 | 629 | 640 | 626 | 636 | 895,000 |
2015/03/10 | 645 | 646 | 634 | 638 | 1,442,000 |
2015/03/09 | 643 | 645 | 633 | 639 | 1,375,000 |
2015/03/06 | 651 | 654 | 641 | 648 | 1,628,000 |
2015/03/05 | 656 | 659 | 649 | 652 | 1,209,000 |
2015/03/04 | 646 | 659 | 643 | 658 | 1,958,000 |
2015/03/03 | 664 | 664 | 640 | 656 | 2,786,000 |
2015/03/02 | 647 | 667 | 645 | 660 | 4,528,000 |
2015/02/27 | 651 | 652 | 635 | 641 | 2,636,000 |
2015/02/26 | 644 | 653 | 643 | 651 | 1,678,000 |
2015/02/25 | 653 | 654 | 647 | 651 | 2,606,000 |
2015/02/24 | 644 | 652 | 640 | 650 | 2,286,000 |
2015/02/23 | 645 | 653 | 640 | 644 | 2,512,000 |
2015/02/20 | 640 | 645 | 637 | 643 | 2,282,000 |
2015/02/19 | 621 | 637 | 621 | 634 | 2,350,000 |
2015/02/18 | 625 | 640 | 620 | 626 | 3,095,000 |
2015/02/17 | 605 | 623 | 601 | 620 | 2,872,000 |
2015/02/16 | 596 | 611 | 594 | 606 | 3,307,000 |
2015/02/13 | 588 | 597 | 586 | 593 | 5,078,000 |
2015/02/12 | 612 | 617 | 585 | 589 | 9,102,000 |
2015/02/10 | 623 | 636 | 615 | 632 | 2,290,000 |
2015/02/09 | 624 | 625 | 607 | 614 | 2,321,000 |
2015/02/06 | 619 | 625 | 613 | 615 | 1,982,000 |
2015/02/05 | 628 | 641 | 611 | 614 | 2,532,000 |
2015/02/04 | 627 | 641 | 626 | 632 | 2,169,000 |
2015/02/03 | 635 | 636 | 610 | 619 | 2,950,000 |
2015/02/02 | 639 | 644 | 632 | 635 | 2,006,000 |
2015/01/30 | 657 | 660 | 646 | 649 | 1,434,000 |
2015/01/29 | 666 | 669 | 648 | 652 | 1,962,000 |
2015/01/28 | 658 | 675 | 656 | 669 | 2,037,000 |
2015/01/27 | 663 | 666 | 658 | 662 | 1,737,000 |
2015/01/26 | 666 | 669 | 655 | 658 | 1,317,000 |
2015/01/23 | 684 | 685 | 660 | 665 | 3,070,000 |
2015/01/22 | 683 | 687 | 671 | 676 | 2,073,000 |
2015/01/21 | 683 | 697 | 675 | 680 | 3,492,000 |
2015/01/20 | 652 | 692 | 650 | 685 | 11,204,000 |
2015/01/19 | 705 | 711 | 688 | 707 | 3,863,000 |
2015/01/16 | 692 | 709 | 688 | 704 | 8,174,000 |
2015/01/15 | 669 | 679 | 662 | 672 | 2,401,000 |
2015/01/14 | 675 | 678 | 652 | 657 | 2,799,000 |
2015/01/13 | 664 | 683 | 657 | 680 | 2,476,000 |
2015/01/09 | 669 | 697 | 668 | 678 | 5,247,000 |
2015/01/08 | 639 | 661 | 636 | 657 | 3,539,000 |
2015/01/07 | 638 | 650 | 631 | 634 | 2,990,000 |
2015/01/06 | 645 | 654 | 640 | 642 | 2,388,000 |
2015/01/05 | 670 | 676 | 662 | 668 | 2,039,000 |