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 |
---|---|---|---|---|---|
2016/12/30 | 415 | 416 | 412 | 414 | 1,716,000 |
2016/12/29 | 430 | 430 | 418 | 420 | 1,863,000 |
2016/12/28 | 424 | 432 | 422 | 432 | 1,604,000 |
2016/12/27 | 421 | 426 | 418 | 422 | 1,616,000 |
2016/12/26 | 435 | 435 | 424 | 425 | 1,120,000 |
2016/12/22 | 426 | 431 | 422 | 430 | 2,353,000 |
2016/12/21 | 438 | 439 | 426 | 428 | 2,371,000 |
2016/12/20 | 449 | 449 | 430 | 433 | 3,573,000 |
2016/12/19 | 452 | 454 | 446 | 450 | 1,971,000 |
2016/12/16 | 448 | 453 | 446 | 452 | 2,943,000 |
2016/12/15 | 444 | 448 | 437 | 444 | 3,981,000 |
2016/12/14 | 438 | 445 | 435 | 436 | 2,471,000 |
2016/12/13 | 440 | 440 | 428 | 435 | 3,887,000 |
2016/12/12 | 462 | 472 | 440 | 445 | 5,065,000 |
2016/12/09 | 435 | 460 | 434 | 454 | 6,770,000 |
2016/12/08 | 409 | 427 | 409 | 427 | 3,619,000 |
2016/12/07 | 401 | 408 | 399 | 405 | 2,648,000 |
2016/12/06 | 405 | 409 | 399 | 399 | 2,835,000 |
2016/12/05 | 406 | 407 | 399 | 401 | 1,676,000 |
2016/12/02 | 410 | 411 | 406 | 408 | 2,565,000 |
2016/12/01 | 409 | 416 | 407 | 412 | 4,634,000 |
2016/11/30 | 404 | 405 | 401 | 403 | 1,533,000 |
2016/11/29 | 395 | 400 | 393 | 399 | 1,691,000 |
2016/11/28 | 404 | 405 | 395 | 402 | 2,053,000 |
2016/11/25 | 396 | 421 | 396 | 403 | 6,013,000 |
2016/11/24 | 387 | 399 | 384 | 397 | 2,923,000 |
2016/11/22 | 376 | 382 | 375 | 380 | 1,970,000 |
2016/11/21 | 374 | 379 | 372 | 378 | 2,122,000 |
2016/11/18 | 373 | 374 | 368 | 371 | 1,873,000 |
2016/11/17 | 366 | 372 | 363 | 369 | 2,058,000 |
2016/11/16 | 364 | 372 | 362 | 368 | 3,041,000 |
2016/11/15 | 360 | 366 | 356 | 357 | 2,306,000 |
2016/11/14 | 355 | 362 | 350 | 359 | 3,532,000 |
2016/11/11 | 340 | 353 | 338 | 349 | 4,603,000 |
2016/11/10 | 334 | 338 | 331 | 335 | 2,909,000 |
2016/11/09 | 336 | 344 | 312 | 320 | 4,182,000 |
2016/11/08 | 338 | 340 | 335 | 337 | 1,307,000 |
2016/11/07 | 334 | 339 | 334 | 336 | 1,377,000 |
2016/11/04 | 330 | 332 | 326 | 331 | 1,489,000 |
2016/11/02 | 338 | 338 | 332 | 335 | 2,500,000 |
2016/11/01 | 345 | 345 | 339 | 344 | 1,125,000 |
2016/10/31 | 339 | 344 | 338 | 344 | 1,758,000 |
2016/10/28 | 334 | 341 | 334 | 340 | 2,640,000 |
2016/10/27 | 333 | 335 | 331 | 333 | 1,165,000 |
2016/10/26 | 334 | 334 | 330 | 333 | 1,577,000 |
2016/10/25 | 336 | 342 | 333 | 334 | 1,692,000 |
2016/10/24 | 340 | 340 | 335 | 338 | 1,056,000 |
2016/10/21 | 337 | 342 | 337 | 337 | 1,740,000 |
2016/10/20 | 335 | 340 | 334 | 337 | 2,060,000 |
2016/10/19 | 329 | 335 | 328 | 334 | 1,582,000 |
2016/10/18 | 331 | 333 | 325 | 329 | 1,314,000 |
2016/10/17 | 329 | 334 | 328 | 331 | 2,021,000 |
2016/10/14 | 323 | 328 | 322 | 327 | 1,063,000 |
2016/10/13 | 326 | 329 | 320 | 323 | 1,326,000 |
2016/10/12 | 325 | 328 | 325 | 325 | 983,000 |
2016/10/11 | 329 | 332 | 326 | 327 | 1,388,000 |
2016/10/07 | 327 | 329 | 325 | 328 | 1,257,000 |
2016/10/06 | 328 | 329 | 325 | 325 | 1,338,000 |
2016/10/05 | 323 | 328 | 320 | 325 | 1,734,000 |
2016/10/04 | 313 | 322 | 313 | 321 | 2,185,000 |
2016/10/03 | 319 | 321 | 312 | 313 | 1,720,000 |
2016/09/30 | 314 | 318 | 310 | 317 | 1,942,000 |
2016/09/29 | 315 | 320 | 315 | 319 | 1,253,000 |
2016/09/28 | 323 | 323 | 312 | 314 | 2,474,000 |
2016/09/27 | 323 | 326 | 319 | 326 | 3,142,000 |
2016/09/26 | 322 | 326 | 321 | 324 | 2,339,000 |
2016/09/23 | 319 | 323 | 315 | 321 | 2,444,000 |
2016/09/21 | 311 | 320 | 311 | 319 | 2,341,000 |
2016/09/20 | 312 | 314 | 310 | 311 | 1,613,000 |
2016/09/16 | 310 | 314 | 309 | 311 | 1,611,000 |
2016/09/15 | 313 | 314 | 308 | 309 | 2,604,000 |
2016/09/14 | 310 | 318 | 305 | 316 | 9,431,000 |
2016/09/13 | 340 | 342 | 333 | 336 | 1,133,000 |
2016/09/12 | 338 | 340 | 336 | 337 | 1,104,000 |
2016/09/09 | 338 | 345 | 337 | 343 | 2,558,000 |
2016/09/08 | 335 | 339 | 333 | 335 | 1,534,000 |
2016/09/07 | 331 | 335 | 329 | 334 | 1,188,000 |
2016/09/06 | 336 | 342 | 334 | 338 | 1,827,000 |
2016/09/05 | 333 | 339 | 332 | 334 | 1,934,000 |
2016/09/02 | 324 | 326 | 320 | 326 | 1,231,000 |
2016/09/01 | 322 | 330 | 320 | 327 | 1,799,000 |
2016/08/31 | 323 | 323 | 320 | 320 | 1,389,000 |
2016/08/30 | 321 | 322 | 316 | 317 | 1,145,000 |
2016/08/29 | 310 | 320 | 310 | 319 | 2,598,000 |
2016/08/26 | 306 | 308 | 305 | 306 | 1,868,000 |
2016/08/25 | 310 | 312 | 307 | 309 | 665,000 |
2016/08/24 | 307 | 311 | 307 | 309 | 1,071,000 |
2016/08/23 | 311 | 313 | 305 | 306 | 2,089,000 |
2016/08/22 | 310 | 314 | 306 | 314 | 1,736,000 |
2016/08/19 | 305 | 313 | 305 | 308 | 1,680,000 |
2016/08/18 | 307 | 309 | 304 | 305 | 1,174,000 |
2016/08/17 | 306 | 311 | 305 | 310 | 1,726,000 |
2016/08/16 | 310 | 310 | 307 | 308 | 1,327,000 |
2016/08/15 | 310 | 311 | 308 | 308 | 1,104,000 |
2016/08/12 | 309 | 313 | 307 | 309 | 2,592,000 |
2016/08/10 | 323 | 324 | 306 | 310 | 6,883,000 |
2016/08/09 | 333 | 344 | 330 | 338 | 2,990,000 |
2016/08/08 | 335 | 341 | 331 | 341 | 2,775,000 |
2016/08/05 | 321 | 331 | 318 | 328 | 1,475,000 |
2016/08/04 | 310 | 322 | 310 | 319 | 2,295,000 |
2016/08/03 | 317 | 319 | 307 | 311 | 2,546,000 |
2016/08/02 | 328 | 329 | 324 | 325 | 980,000 |
2016/08/01 | 333 | 335 | 326 | 328 | 3,416,000 |
2016/07/29 | 337 | 343 | 331 | 340 | 2,103,000 |
2016/07/28 | 343 | 343 | 337 | 340 | 1,064,000 |
2016/07/27 | 331 | 343 | 331 | 340 | 1,888,000 |
2016/07/26 | 340 | 342 | 328 | 331 | 1,961,000 |
2016/07/25 | 340 | 349 | 340 | 346 | 1,467,000 |
2016/07/22 | 337 | 339 | 333 | 339 | 1,297,000 |
2016/07/21 | 340 | 346 | 339 | 345 | 1,533,000 |
2016/07/20 | 338 | 338 | 332 | 338 | 1,341,000 |
2016/07/19 | 344 | 344 | 333 | 339 | 1,491,000 |
2016/07/15 | 329 | 341 | 325 | 336 | 2,763,000 |
2016/07/14 | 325 | 330 | 324 | 328 | 1,692,000 |
2016/07/13 | 327 | 331 | 324 | 330 | 2,277,000 |
2016/07/12 | 313 | 324 | 313 | 319 | 2,499,000 |
2016/07/11 | 298 | 308 | 296 | 305 | 2,068,000 |
2016/07/08 | 293 | 298 | 291 | 292 | 1,442,000 |
2016/07/07 | 294 | 300 | 292 | 294 | 1,315,000 |
2016/07/06 | 298 | 300 | 291 | 295 | 2,507,000 |
2016/07/05 | 302 | 304 | 299 | 301 | 1,569,000 |
2016/07/04 | 301 | 307 | 297 | 301 | 3,132,000 |
2016/07/01 | 308 | 312 | 305 | 308 | 1,568,000 |
2016/06/30 | 313 | 314 | 306 | 306 | 1,599,000 |
2016/06/29 | 307 | 312 | 302 | 308 | 2,021,000 |
2016/06/28 | 301 | 305 | 294 | 301 | 2,372,000 |
2016/06/27 | 313 | 316 | 302 | 304 | 1,775,000 |
2016/06/24 | 347 | 349 | 306 | 310 | 4,279,000 |
2016/06/23 | 338 | 343 | 334 | 343 | 1,843,000 |
2016/06/22 | 342 | 343 | 336 | 338 | 1,276,000 |
2016/06/21 | 345 | 346 | 338 | 344 | 1,453,000 |
2016/06/20 | 341 | 349 | 341 | 347 | 1,566,000 |
2016/06/17 | 335 | 342 | 330 | 341 | 3,313,000 |
2016/06/16 | 346 | 347 | 331 | 332 | 1,890,000 |
2016/06/15 | 341 | 349 | 341 | 344 | 2,154,000 |
2016/06/14 | 345 | 350 | 341 | 345 | 2,041,000 |
2016/06/13 | 359 | 359 | 350 | 351 | 1,875,000 |
2016/06/10 | 369 | 369 | 360 | 363 | 2,142,000 |
2016/06/09 | 373 | 373 | 366 | 368 | 2,111,000 |
2016/06/08 | 376 | 377 | 371 | 374 | 1,383,000 |
2016/06/07 | 376 | 381 | 374 | 376 | 2,057,000 |
2016/06/06 | 380 | 380 | 368 | 375 | 4,180,000 |
2016/06/03 | 395 | 399 | 383 | 385 | 5,187,000 |
2016/06/02 | 415 | 415 | 399 | 402 | 2,831,000 |
2016/06/01 | 420 | 427 | 413 | 420 | 3,100,000 |
2016/05/31 | 408 | 427 | 406 | 426 | 2,821,000 |
2016/05/30 | 398 | 405 | 397 | 404 | 1,614,000 |
2016/05/27 | 398 | 399 | 394 | 396 | 1,511,000 |
2016/05/26 | 403 | 404 | 398 | 398 | 1,246,000 |
2016/05/25 | 400 | 403 | 397 | 398 | 1,199,000 |
2016/05/24 | 402 | 402 | 397 | 398 | 1,333,000 |
2016/05/23 | 402 | 405 | 396 | 403 | 2,001,000 |
2016/05/20 | 393 | 407 | 392 | 404 | 3,670,000 |
2016/05/19 | 388 | 393 | 385 | 392 | 1,983,000 |
2016/05/18 | 384 | 391 | 380 | 383 | 2,019,000 |
2016/05/17 | 386 | 390 | 381 | 384 | 2,029,000 |
2016/05/16 | 386 | 390 | 378 | 384 | 2,671,000 |
2016/05/13 | 400 | 400 | 388 | 388 | 2,197,000 |
2016/05/12 | 399 | 404 | 395 | 402 | 2,679,000 |
2016/05/11 | 391 | 406 | 386 | 402 | 4,851,000 |
2016/05/10 | 398 | 409 | 397 | 407 | 3,153,000 |
2016/05/09 | 391 | 398 | 389 | 392 | 2,999,000 |
2016/05/06 | 400 | 403 | 381 | 383 | 5,959,000 |
2016/05/02 | 401 | 404 | 396 | 400 | 3,073,000 |
2016/04/28 | 437 | 444 | 416 | 417 | 2,394,000 |
2016/04/27 | 419 | 437 | 419 | 434 | 1,937,000 |
2016/04/26 | 430 | 431 | 411 | 414 | 2,354,000 |
2016/04/25 | 442 | 442 | 428 | 433 | 2,079,000 |
2016/04/22 | 437 | 437 | 422 | 435 | 2,040,000 |
2016/04/21 | 436 | 439 | 434 | 437 | 1,453,000 |
2016/04/20 | 440 | 442 | 429 | 430 | 1,247,000 |
2016/04/19 | 422 | 436 | 422 | 433 | 1,401,000 |
2016/04/18 | 418 | 421 | 411 | 414 | 1,576,000 |
2016/04/15 | 437 | 438 | 428 | 434 | 1,225,000 |
2016/04/14 | 434 | 441 | 433 | 439 | 1,658,000 |
2016/04/13 | 427 | 431 | 417 | 427 | 1,390,000 |
2016/04/12 | 409 | 425 | 406 | 422 | 1,915,000 |
2016/04/11 | 414 | 415 | 398 | 408 | 2,423,000 |
2016/04/08 | 401 | 422 | 401 | 417 | 1,274,000 |
2016/04/07 | 404 | 416 | 401 | 409 | 1,416,000 |
2016/04/06 | 408 | 417 | 401 | 406 | 2,589,000 |
2016/04/05 | 414 | 414 | 403 | 409 | 1,811,000 |
2016/04/04 | 426 | 430 | 413 | 417 | 1,916,000 |
2016/04/01 | 444 | 444 | 427 | 428 | 3,161,000 |
2016/03/31 | 449 | 454 | 445 | 446 | 1,340,000 |
2016/03/30 | 451 | 453 | 442 | 446 | 1,649,000 |
2016/03/29 | 450 | 455 | 445 | 453 | 1,003,000 |
2016/03/28 | 461 | 463 | 450 | 456 | 1,341,000 |
2016/03/25 | 440 | 459 | 438 | 455 | 1,486,000 |
2016/03/24 | 447 | 449 | 438 | 439 | 1,768,000 |
2016/03/23 | 454 | 455 | 446 | 449 | 1,064,000 |
2016/03/22 | 454 | 459 | 445 | 449 | 1,816,000 |
2016/03/18 | 452 | 454 | 440 | 446 | 2,431,000 |
2016/03/17 | 476 | 476 | 452 | 456 | 1,732,000 |
2016/03/16 | 474 | 479 | 466 | 470 | 1,934,000 |
2016/03/15 | 473 | 482 | 467 | 472 | 2,557,000 |
2016/03/14 | 478 | 486 | 470 | 476 | 3,998,000 |
2016/03/11 | 445 | 461 | 439 | 460 | 4,081,000 |
2016/03/10 | 421 | 454 | 421 | 447 | 6,123,000 |
2016/03/09 | 418 | 422 | 409 | 417 | 3,169,000 |
2016/03/08 | 438 | 439 | 417 | 424 | 3,138,000 |
2016/03/07 | 456 | 456 | 439 | 440 | 3,726,000 |
2016/03/04 | 430 | 460 | 423 | 456 | 6,221,000 |
2016/03/03 | 420 | 446 | 419 | 443 | 2,765,000 |
2016/03/02 | 413 | 422 | 409 | 420 | 3,058,000 |
2016/03/01 | 404 | 409 | 393 | 407 | 2,722,000 |
2016/02/29 | 418 | 426 | 405 | 405 | 2,203,000 |
2016/02/26 | 412 | 415 | 407 | 410 | 1,745,000 |
2016/02/25 | 407 | 413 | 401 | 407 | 2,084,000 |
2016/02/24 | 411 | 416 | 405 | 407 | 2,551,000 |
2016/02/23 | 402 | 417 | 402 | 411 | 3,661,000 |
2016/02/22 | 415 | 417 | 395 | 398 | 6,036,000 |
2016/02/19 | 430 | 434 | 421 | 429 | 2,366,000 |
2016/02/18 | 412 | 441 | 411 | 435 | 3,454,000 |
2016/02/17 | 394 | 415 | 393 | 406 | 3,498,000 |
2016/02/16 | 404 | 404 | 388 | 395 | 6,333,000 |
2016/02/15 | 415 | 417 | 397 | 405 | 4,821,000 |
2016/02/12 | 437 | 437 | 398 | 399 | 4,040,000 |
2016/02/10 | 482 | 483 | 443 | 451 | 3,013,000 |
2016/02/09 | 511 | 519 | 504 | 507 | 2,594,000 |
2016/02/08 | 512 | 534 | 512 | 526 | 2,270,000 |
2016/02/05 | 510 | 520 | 506 | 516 | 1,616,000 |
2016/02/04 | 509 | 524 | 508 | 520 | 2,944,000 |
2016/02/03 | 537 | 544 | 503 | 509 | 3,879,000 |
2016/02/02 | 565 | 569 | 537 | 541 | 3,105,000 |
2016/02/01 | 573 | 585 | 566 | 568 | 2,087,000 |
2016/01/29 | 556 | 570 | 544 | 566 | 2,713,000 |
2016/01/28 | 540 | 555 | 537 | 546 | 3,867,000 |
2016/01/27 | 557 | 560 | 522 | 547 | 6,505,000 |
2016/01/26 | 607 | 622 | 601 | 607 | 1,897,000 |
2016/01/25 | 623 | 625 | 607 | 611 | 1,188,000 |
2016/01/22 | 602 | 612 | 591 | 611 | 1,527,000 |
2016/01/21 | 592 | 608 | 581 | 581 | 2,252,000 |
2016/01/20 | 625 | 625 | 590 | 594 | 1,148,000 |
2016/01/19 | 610 | 622 | 607 | 620 | 1,368,000 |
2016/01/18 | 616 | 619 | 610 | 616 | 1,541,000 |
2016/01/15 | 649 | 656 | 627 | 631 | 2,326,000 |
2016/01/14 | 632 | 640 | 620 | 639 | 1,766,000 |
2016/01/13 | 646 | 652 | 638 | 648 | 1,337,000 |
2016/01/12 | 653 | 661 | 629 | 632 | 1,803,000 |
2016/01/08 | 655 | 666 | 650 | 655 | 1,943,000 |
2016/01/07 | 667 | 676 | 658 | 661 | 1,522,000 |
2016/01/06 | 673 | 679 | 662 | 667 | 1,193,000 |
2016/01/05 | 683 | 685 | 655 | 672 | 2,392,000 |
2016/01/04 | 686 | 702 | 684 | 689 | 2,327,000 |