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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,305 | 3,305 | 3,270 | 3,280 | 82,100 |
| 2017/12/28 | 3,315 | 3,315 | 3,275 | 3,280 | 90,700 |
| 2017/12/27 | 3,240 | 3,355 | 3,235 | 3,330 | 241,000 |
| 2017/12/26 | 3,260 | 3,260 | 3,215 | 3,230 | 115,300 |
| 2017/12/25 | 3,270 | 3,280 | 3,225 | 3,250 | 67,800 |
| 2017/12/22 | 3,280 | 3,315 | 3,260 | 3,260 | 106,600 |
| 2017/12/21 | 3,255 | 3,285 | 3,240 | 3,270 | 98,600 |
| 2017/12/20 | 3,230 | 3,255 | 3,215 | 3,250 | 93,400 |
| 2017/12/19 | 3,300 | 3,300 | 3,240 | 3,245 | 105,900 |
| 2017/12/18 | 3,340 | 3,350 | 3,275 | 3,300 | 205,600 |
| 2017/12/15 | 3,290 | 3,310 | 3,265 | 3,305 | 292,200 |
| 2017/12/14 | 3,250 | 3,315 | 3,230 | 3,295 | 495,000 |
| 2017/12/13 | 3,270 | 3,270 | 3,215 | 3,240 | 290,700 |
| 2017/12/12 | 3,260 | 3,290 | 3,240 | 3,265 | 213,100 |
| 2017/12/11 | 3,180 | 3,295 | 3,170 | 3,270 | 449,500 |
| 2017/12/08 | 3,155 | 3,175 | 3,120 | 3,160 | 272,400 |
| 2017/12/07 | 3,105 | 3,160 | 3,100 | 3,135 | 158,900 |
| 2017/12/06 | 3,130 | 3,130 | 3,080 | 3,095 | 235,400 |
| 2017/12/05 | 3,130 | 3,180 | 3,120 | 3,125 | 371,600 |
| 2017/12/04 | 3,070 | 3,150 | 3,055 | 3,130 | 383,100 |
| 2017/12/01 | 3,050 | 3,080 | 3,020 | 3,045 | 244,800 |
| 2017/11/30 | 3,070 | 3,075 | 3,020 | 3,045 | 367,100 |
| 2017/11/29 | 3,100 | 3,130 | 3,070 | 3,090 | 196,200 |
| 2017/11/28 | 3,110 | 3,110 | 3,060 | 3,080 | 160,400 |
| 2017/11/27 | 3,160 | 3,175 | 3,100 | 3,115 | 273,100 |
| 2017/11/24 | 3,050 | 3,120 | 3,050 | 3,110 | 428,700 |
| 2017/11/22 | 3,065 | 3,095 | 3,045 | 3,060 | 302,100 |
| 2017/11/21 | 3,085 | 3,120 | 3,030 | 3,050 | 357,400 |
| 2017/11/20 | 3,070 | 3,100 | 2,999 | 3,015 | 461,500 |
| 2017/11/17 | 3,145 | 3,145 | 3,050 | 3,065 | 556,900 |
| 2017/11/16 | 2,886 | 3,070 | 2,876 | 3,030 | 1,240,800 |
| 2017/11/15 | 2,903 | 2,918 | 2,791 | 2,840 | 1,207,600 |
| 2017/11/14 | 2,765 | 2,823 | 2,746 | 2,803 | 303,700 |
| 2017/11/13 | 2,762 | 2,796 | 2,756 | 2,759 | 241,200 |
| 2017/11/10 | 2,730 | 2,780 | 2,730 | 2,755 | 188,700 |
| 2017/11/09 | 2,810 | 2,832 | 2,738 | 2,779 | 510,000 |
| 2017/11/08 | 2,811 | 2,837 | 2,801 | 2,820 | 244,500 |
| 2017/11/07 | 2,775 | 2,819 | 2,766 | 2,815 | 263,600 |
| 2017/11/06 | 2,830 | 2,845 | 2,784 | 2,790 | 204,000 |
| 2017/11/02 | 2,792 | 2,827 | 2,785 | 2,821 | 224,800 |
| 2017/11/01 | 2,820 | 2,832 | 2,793 | 2,811 | 345,600 |
| 2017/10/31 | 2,765 | 2,844 | 2,765 | 2,816 | 506,500 |
| 2017/10/30 | 2,720 | 2,883 | 2,711 | 2,811 | 1,664,800 |
| 2017/10/27 | 2,579 | 2,645 | 2,573 | 2,620 | 334,300 |
| 2017/10/26 | 2,560 | 2,599 | 2,546 | 2,589 | 261,900 |
| 2017/10/25 | 2,551 | 2,575 | 2,549 | 2,553 | 260,500 |
| 2017/10/24 | 2,516 | 2,549 | 2,478 | 2,547 | 249,400 |
| 2017/10/23 | 2,519 | 2,537 | 2,501 | 2,524 | 279,800 |
| 2017/10/20 | 2,539 | 2,544 | 2,479 | 2,494 | 399,700 |
| 2017/10/19 | 2,510 | 2,560 | 2,507 | 2,550 | 325,700 |
| 2017/10/18 | 2,486 | 2,505 | 2,483 | 2,499 | 128,900 |
| 2017/10/17 | 2,498 | 2,516 | 2,483 | 2,494 | 180,900 |
| 2017/10/16 | 2,481 | 2,501 | 2,480 | 2,489 | 131,200 |
| 2017/10/13 | 2,501 | 2,516 | 2,459 | 2,472 | 310,200 |
| 2017/10/12 | 2,510 | 2,511 | 2,496 | 2,505 | 146,300 |
| 2017/10/11 | 2,496 | 2,514 | 2,481 | 2,497 | 195,300 |
| 2017/10/10 | 2,429 | 2,518 | 2,425 | 2,510 | 310,000 |
| 2017/10/06 | 2,482 | 2,503 | 2,456 | 2,456 | 321,500 |
| 2017/10/05 | 2,532 | 2,533 | 2,487 | 2,490 | 192,900 |
| 2017/10/04 | 2,535 | 2,542 | 2,507 | 2,515 | 280,700 |
| 2017/10/03 | 2,550 | 2,559 | 2,524 | 2,536 | 175,400 |
| 2017/10/02 | 2,539 | 2,555 | 2,530 | 2,547 | 183,600 |
| 2017/09/29 | 2,521 | 2,547 | 2,521 | 2,533 | 189,700 |
| 2017/09/28 | 2,518 | 2,547 | 2,513 | 2,545 | 275,400 |
| 2017/09/27 | 2,531 | 2,545 | 2,511 | 2,518 | 177,700 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 513 | 518 | 510 | 515 | 1,212,000 |
| 2017/09/25 | 510 | 512 | 506 | 509 | 821,000 |
| 2017/09/22 | 505 | 510 | 502 | 509 | 1,248,000 |
| 2017/09/21 | 505 | 507 | 503 | 505 | 991,000 |
| 2017/09/20 | 500 | 506 | 498 | 503 | 841,000 |
| 2017/09/19 | 497 | 500 | 496 | 499 | 860,000 |
| 2017/09/15 | 490 | 495 | 488 | 491 | 731,000 |
| 2017/09/14 | 491 | 493 | 483 | 489 | 838,000 |
| 2017/09/13 | 492 | 495 | 490 | 491 | 586,000 |
| 2017/09/12 | 482 | 490 | 482 | 488 | 839,000 |
| 2017/09/11 | 479 | 483 | 477 | 479 | 558,000 |
| 2017/09/08 | 473 | 481 | 473 | 476 | 791,000 |
| 2017/09/07 | 481 | 486 | 477 | 477 | 1,197,000 |
| 2017/09/06 | 479 | 480 | 473 | 480 | 1,102,000 |
| 2017/09/05 | 491 | 492 | 482 | 486 | 823,000 |
| 2017/09/04 | 503 | 503 | 487 | 490 | 1,564,000 |
| 2017/09/01 | 503 | 505 | 500 | 505 | 962,000 |
| 2017/08/31 | 493 | 502 | 493 | 499 | 1,002,000 |
| 2017/08/30 | 483 | 493 | 481 | 492 | 1,385,000 |
| 2017/08/29 | 473 | 483 | 471 | 480 | 1,452,000 |
| 2017/08/28 | 476 | 476 | 465 | 474 | 788,000 |
| 2017/08/25 | 475 | 476 | 471 | 473 | 493,000 |
| 2017/08/24 | 470 | 476 | 470 | 472 | 726,000 |
| 2017/08/23 | 479 | 480 | 472 | 476 | 648,000 |
| 2017/08/22 | 470 | 477 | 465 | 475 | 996,000 |
| 2017/08/21 | 476 | 477 | 468 | 473 | 1,100,000 |
| 2017/08/18 | 485 | 485 | 477 | 481 | 1,021,000 |
| 2017/08/17 | 490 | 490 | 482 | 488 | 1,158,000 |
| 2017/08/16 | 494 | 499 | 490 | 490 | 1,020,000 |
| 2017/08/15 | 497 | 501 | 495 | 496 | 640,000 |
| 2017/08/14 | 491 | 500 | 488 | 496 | 1,239,000 |
| 2017/08/10 | 491 | 496 | 490 | 492 | 739,000 |
| 2017/08/09 | 499 | 499 | 488 | 493 | 1,376,000 |
| 2017/08/08 | 508 | 509 | 499 | 500 | 1,260,000 |
| 2017/08/07 | 505 | 510 | 503 | 507 | 1,357,000 |
| 2017/08/04 | 512 | 512 | 498 | 500 | 1,713,000 |
| 2017/08/03 | 511 | 519 | 502 | 507 | 6,716,000 |
| 2017/08/02 | 492 | 496 | 484 | 493 | 1,444,000 |
| 2017/08/01 | 494 | 498 | 484 | 490 | 1,267,000 |
| 2017/07/31 | 476 | 495 | 476 | 493 | 2,328,000 |
| 2017/07/28 | 480 | 483 | 476 | 480 | 1,164,000 |
| 2017/07/27 | 483 | 486 | 479 | 480 | 1,114,000 |
| 2017/07/26 | 477 | 480 | 474 | 480 | 816,000 |
| 2017/07/25 | 477 | 478 | 472 | 474 | 393,000 |
| 2017/07/24 | 477 | 477 | 472 | 477 | 478,000 |
| 2017/07/21 | 477 | 483 | 475 | 477 | 993,000 |
| 2017/07/20 | 474 | 476 | 473 | 474 | 406,000 |
| 2017/07/19 | 477 | 477 | 472 | 473 | 427,000 |
| 2017/07/18 | 477 | 477 | 472 | 476 | 543,000 |
| 2017/07/14 | 476 | 480 | 476 | 477 | 573,000 |
| 2017/07/13 | 479 | 479 | 470 | 475 | 840,000 |
| 2017/07/12 | 482 | 487 | 475 | 476 | 1,296,000 |
| 2017/07/11 | 480 | 484 | 478 | 478 | 1,010,000 |
| 2017/07/10 | 472 | 482 | 470 | 480 | 1,772,000 |
| 2017/07/07 | 467 | 473 | 466 | 467 | 1,081,000 |
| 2017/07/06 | 468 | 472 | 466 | 470 | 1,220,000 |
| 2017/07/05 | 469 | 470 | 464 | 468 | 1,240,000 |
| 2017/07/04 | 466 | 469 | 460 | 468 | 1,917,000 |
| 2017/07/03 | 460 | 469 | 458 | 465 | 2,261,000 |
| 2017/06/30 | 451 | 459 | 450 | 459 | 1,780,000 |
| 2017/06/29 | 448 | 459 | 447 | 456 | 1,740,000 |
| 2017/06/28 | 446 | 446 | 442 | 446 | 1,271,000 |
| 2017/06/27 | 442 | 447 | 440 | 445 | 1,137,000 |
| 2017/06/26 | 445 | 446 | 439 | 440 | 1,118,000 |
| 2017/06/23 | 445 | 449 | 443 | 446 | 1,365,000 |
| 2017/06/22 | 438 | 445 | 438 | 442 | 1,152,000 |
| 2017/06/21 | 440 | 442 | 437 | 440 | 1,719,000 |
| 2017/06/20 | 445 | 447 | 442 | 444 | 1,111,000 |
| 2017/06/19 | 433 | 439 | 432 | 439 | 1,180,000 |
| 2017/06/16 | 434 | 438 | 431 | 433 | 2,034,000 |
| 2017/06/15 | 434 | 435 | 426 | 431 | 2,384,000 |
| 2017/06/14 | 446 | 447 | 436 | 437 | 1,282,000 |
| 2017/06/13 | 445 | 446 | 440 | 441 | 1,295,000 |
| 2017/06/12 | 448 | 451 | 444 | 447 | 1,277,000 |
| 2017/06/09 | 452 | 453 | 446 | 448 | 1,710,000 |
| 2017/06/08 | 456 | 458 | 451 | 454 | 1,152,000 |
| 2017/06/07 | 461 | 461 | 452 | 454 | 1,971,000 |
| 2017/06/06 | 463 | 468 | 458 | 459 | 1,837,000 |
| 2017/06/05 | 476 | 477 | 464 | 465 | 1,423,000 |
| 2017/06/02 | 467 | 482 | 465 | 475 | 2,506,000 |
| 2017/06/01 | 457 | 463 | 455 | 462 | 1,424,000 |
| 2017/05/31 | 466 | 466 | 455 | 460 | 1,793,000 |
| 2017/05/30 | 470 | 470 | 457 | 465 | 1,446,000 |
| 2017/05/29 | 471 | 471 | 464 | 468 | 1,305,000 |
| 2017/05/26 | 473 | 480 | 467 | 474 | 1,399,000 |
| 2017/05/25 | 473 | 476 | 464 | 473 | 1,801,000 |
| 2017/05/24 | 458 | 473 | 457 | 469 | 1,515,000 |
| 2017/05/23 | 465 | 467 | 453 | 455 | 1,066,000 |
| 2017/05/22 | 463 | 465 | 459 | 464 | 803,000 |
| 2017/05/19 | 456 | 461 | 456 | 460 | 775,000 |
| 2017/05/18 | 454 | 458 | 446 | 454 | 1,888,000 |
| 2017/05/17 | 467 | 470 | 466 | 470 | 833,000 |
| 2017/05/16 | 478 | 478 | 467 | 471 | 1,039,000 |
| 2017/05/15 | 479 | 482 | 474 | 475 | 1,417,000 |
| 2017/05/12 | 476 | 487 | 474 | 484 | 1,570,000 |
| 2017/05/11 | 496 | 496 | 468 | 476 | 3,313,000 |
| 2017/05/10 | 492 | 499 | 487 | 497 | 1,586,000 |
| 2017/05/09 | 491 | 492 | 484 | 488 | 1,054,000 |
| 2017/05/08 | 482 | 490 | 477 | 488 | 2,151,000 |
| 2017/05/02 | 469 | 479 | 469 | 476 | 1,305,000 |
| 2017/05/01 | 469 | 469 | 464 | 466 | 694,000 |
| 2017/04/28 | 466 | 471 | 464 | 464 | 1,167,000 |
| 2017/04/27 | 467 | 467 | 460 | 463 | 772,000 |
| 2017/04/26 | 464 | 468 | 461 | 468 | 1,046,000 |
| 2017/04/25 | 452 | 459 | 448 | 457 | 1,074,000 |
| 2017/04/24 | 458 | 459 | 448 | 450 | 937,000 |
| 2017/04/21 | 450 | 453 | 445 | 452 | 1,012,000 |
| 2017/04/20 | 442 | 449 | 440 | 444 | 747,000 |
| 2017/04/19 | 444 | 445 | 440 | 442 | 842,000 |
| 2017/04/18 | 442 | 446 | 441 | 444 | 1,088,000 |
| 2017/04/17 | 434 | 442 | 433 | 435 | 903,000 |
| 2017/04/14 | 432 | 442 | 428 | 439 | 1,551,000 |
| 2017/04/13 | 430 | 440 | 424 | 440 | 3,011,000 |
| 2017/04/12 | 442 | 444 | 437 | 444 | 1,497,000 |
| 2017/04/11 | 459 | 460 | 445 | 450 | 1,806,000 |
| 2017/04/10 | 455 | 461 | 452 | 461 | 1,484,000 |
| 2017/04/07 | 449 | 454 | 444 | 450 | 1,482,000 |
| 2017/04/06 | 449 | 449 | 442 | 445 | 1,303,000 |
| 2017/04/05 | 443 | 451 | 443 | 450 | 1,662,000 |
| 2017/04/04 | 455 | 455 | 437 | 444 | 2,590,000 |
| 2017/04/03 | 454 | 461 | 450 | 457 | 1,173,000 |
| 2017/03/31 | 457 | 465 | 454 | 454 | 1,750,000 |
| 2017/03/30 | 459 | 462 | 454 | 457 | 1,240,000 |
| 2017/03/29 | 472 | 475 | 459 | 460 | 1,528,000 |
| 2017/03/28 | 470 | 474 | 467 | 472 | 2,351,000 |
| 2017/03/27 | 476 | 477 | 468 | 473 | 1,555,000 |
| 2017/03/24 | 486 | 489 | 475 | 481 | 2,688,000 |
| 2017/03/23 | 481 | 493 | 481 | 490 | 1,652,000 |
| 2017/03/22 | 490 | 492 | 485 | 485 | 1,824,000 |
| 2017/03/21 | 508 | 509 | 500 | 506 | 1,527,000 |
| 2017/03/17 | 511 | 515 | 510 | 512 | 927,000 |
| 2017/03/16 | 512 | 516 | 508 | 515 | 891,000 |
| 2017/03/15 | 511 | 514 | 504 | 513 | 978,000 |
| 2017/03/14 | 517 | 521 | 511 | 515 | 1,152,000 |
| 2017/03/13 | 520 | 522 | 515 | 520 | 1,408,000 |
| 2017/03/10 | 518 | 522 | 511 | 515 | 1,802,000 |
| 2017/03/09 | 510 | 523 | 509 | 514 | 2,316,000 |
| 2017/03/08 | 508 | 512 | 505 | 509 | 1,948,000 |
| 2017/03/07 | 500 | 509 | 500 | 503 | 1,672,000 |
| 2017/03/06 | 491 | 503 | 489 | 499 | 1,948,000 |
| 2017/03/03 | 488 | 494 | 488 | 490 | 1,492,000 |
| 2017/03/02 | 490 | 494 | 489 | 490 | 1,509,000 |
| 2017/03/01 | 488 | 488 | 476 | 482 | 1,690,000 |
| 2017/02/28 | 473 | 489 | 472 | 481 | 2,864,000 |
| 2017/02/27 | 478 | 479 | 466 | 468 | 2,627,000 |
| 2017/02/24 | 489 | 490 | 483 | 484 | 2,718,000 |
| 2017/02/23 | 481 | 488 | 479 | 481 | 2,013,000 |
| 2017/02/22 | 474 | 485 | 473 | 479 | 2,940,000 |
| 2017/02/21 | 468 | 473 | 465 | 471 | 1,415,000 |
| 2017/02/20 | 470 | 473 | 461 | 464 | 2,565,000 |
| 2017/02/17 | 450 | 474 | 449 | 470 | 5,748,000 |
| 2017/02/16 | 450 | 452 | 443 | 450 | 3,005,000 |
| 2017/02/15 | 421 | 455 | 421 | 450 | 8,179,000 |
| 2017/02/14 | 425 | 429 | 417 | 419 | 2,034,000 |
| 2017/02/13 | 418 | 420 | 412 | 420 | 2,678,000 |
| 2017/02/10 | 410 | 421 | 408 | 418 | 2,223,000 |
| 2017/02/09 | 404 | 408 | 402 | 405 | 1,383,000 |
| 2017/02/08 | 402 | 407 | 402 | 405 | 1,465,000 |
| 2017/02/07 | 406 | 408 | 401 | 403 | 1,567,000 |
| 2017/02/06 | 410 | 412 | 406 | 409 | 1,212,000 |
| 2017/02/03 | 410 | 412 | 404 | 405 | 2,620,000 |
| 2017/02/02 | 415 | 418 | 409 | 411 | 1,656,000 |
| 2017/02/01 | 409 | 418 | 405 | 416 | 1,750,000 |
| 2017/01/31 | 418 | 418 | 407 | 410 | 2,950,000 |
| 2017/01/30 | 422 | 424 | 421 | 421 | 1,021,000 |
| 2017/01/27 | 420 | 425 | 417 | 425 | 2,242,000 |
| 2017/01/26 | 421 | 423 | 416 | 418 | 1,416,000 |
| 2017/01/25 | 418 | 419 | 411 | 414 | 1,405,000 |
| 2017/01/24 | 408 | 410 | 404 | 407 | 1,569,000 |
| 2017/01/23 | 411 | 413 | 405 | 411 | 1,373,000 |
| 2017/01/20 | 419 | 419 | 413 | 415 | 1,301,000 |
| 2017/01/19 | 413 | 421 | 409 | 420 | 2,789,000 |
| 2017/01/18 | 400 | 408 | 394 | 408 | 1,820,000 |
| 2017/01/17 | 404 | 407 | 400 | 403 | 1,811,000 |
| 2017/01/16 | 415 | 416 | 406 | 409 | 1,845,000 |
| 2017/01/13 | 419 | 425 | 415 | 417 | 2,662,000 |
| 2017/01/12 | 430 | 430 | 421 | 424 | 1,544,000 |
| 2017/01/11 | 429 | 435 | 429 | 430 | 1,412,000 |
| 2017/01/10 | 434 | 439 | 429 | 431 | 1,538,000 |
| 2017/01/06 | 435 | 441 | 434 | 435 | 1,981,000 |
| 2017/01/05 | 444 | 446 | 438 | 443 | 2,385,000 |
| 2017/01/04 | 424 | 444 | 424 | 443 | 3,462,000 |