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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,070 | 3,145 | 3,045 | 3,105 | 245,300 |
| 2022/12/29 | 3,035 | 3,060 | 2,970 | 3,045 | 150,800 |
| 2022/12/28 | 3,030 | 3,090 | 3,005 | 3,080 | 143,100 |
| 2022/12/27 | 2,950 | 3,030 | 2,950 | 3,015 | 110,500 |
| 2022/12/26 | 2,921 | 2,935 | 2,882 | 2,935 | 40,700 |
| 2022/12/23 | 2,935 | 2,938 | 2,899 | 2,900 | 39,600 |
| 2022/12/22 | 2,913 | 2,953 | 2,893 | 2,937 | 79,100 |
| 2022/12/21 | 2,920 | 2,920 | 2,843 | 2,885 | 133,300 |
| 2022/12/20 | 3,050 | 3,065 | 2,913 | 2,946 | 114,900 |
| 2022/12/19 | 3,035 | 3,045 | 3,010 | 3,025 | 44,200 |
| 2022/12/16 | 3,090 | 3,095 | 3,040 | 3,050 | 130,100 |
| 2022/12/15 | 3,025 | 3,110 | 3,025 | 3,100 | 62,200 |
| 2022/12/14 | 3,060 | 3,065 | 3,035 | 3,055 | 79,000 |
| 2022/12/13 | 3,080 | 3,135 | 3,070 | 3,105 | 169,700 |
| 2022/12/12 | 3,005 | 3,045 | 3,000 | 3,030 | 62,200 |
| 2022/12/09 | 3,020 | 3,065 | 3,015 | 3,025 | 77,000 |
| 2022/12/08 | 3,040 | 3,055 | 3,015 | 3,035 | 117,800 |
| 2022/12/07 | 2,994 | 3,045 | 2,994 | 3,040 | 99,800 |
| 2022/12/06 | 2,960 | 3,010 | 2,943 | 3,000 | 109,700 |
| 2022/12/05 | 2,990 | 3,005 | 2,953 | 2,972 | 156,400 |
| 2022/12/02 | 3,075 | 3,075 | 2,991 | 3,020 | 189,900 |
| 2022/12/01 | 3,225 | 3,225 | 3,120 | 3,135 | 146,000 |
| 2022/11/30 | 3,180 | 3,240 | 3,150 | 3,165 | 219,400 |
| 2022/11/29 | 3,075 | 3,145 | 3,065 | 3,135 | 148,800 |
| 2022/11/28 | 3,125 | 3,135 | 3,055 | 3,065 | 96,300 |
| 2022/11/25 | 3,185 | 3,185 | 3,085 | 3,090 | 134,000 |
| 2022/11/24 | 3,185 | 3,195 | 3,130 | 3,185 | 237,600 |
| 2022/11/22 | 3,095 | 3,125 | 3,055 | 3,065 | 231,700 |
| 2022/11/21 | 3,025 | 3,120 | 3,010 | 3,025 | 213,300 |
| 2022/11/18 | 2,991 | 3,060 | 2,962 | 3,025 | 285,600 |
| 2022/11/17 | 2,895 | 2,957 | 2,887 | 2,941 | 271,200 |
| 2022/11/16 | 2,948 | 2,951 | 2,872 | 2,902 | 323,400 |
| 2022/11/15 | 2,993 | 2,993 | 2,947 | 2,958 | 186,900 |
| 2022/11/14 | 3,055 | 3,060 | 3,005 | 3,020 | 162,800 |
| 2022/11/11 | 3,200 | 3,200 | 3,015 | 3,035 | 383,800 |
| 2022/11/10 | 3,250 | 3,280 | 3,155 | 3,170 | 286,000 |
| 2022/11/09 | 3,425 | 3,505 | 3,260 | 3,260 | 404,100 |
| 2022/11/08 | 3,270 | 3,280 | 3,195 | 3,245 | 319,700 |
| 2022/11/07 | 3,250 | 3,270 | 3,220 | 3,260 | 217,200 |
| 2022/11/04 | 3,320 | 3,360 | 3,235 | 3,255 | 181,800 |
| 2022/11/02 | 3,290 | 3,335 | 3,275 | 3,320 | 148,900 |
| 2022/11/01 | 3,210 | 3,345 | 3,210 | 3,325 | 232,000 |
| 2022/10/31 | 3,215 | 3,220 | 3,120 | 3,150 | 184,800 |
| 2022/10/28 | 3,210 | 3,260 | 3,160 | 3,180 | 225,200 |
| 2022/10/27 | 3,280 | 3,280 | 3,225 | 3,240 | 63,500 |
| 2022/10/26 | 3,320 | 3,340 | 3,280 | 3,280 | 73,100 |
| 2022/10/25 | 3,200 | 3,320 | 3,190 | 3,285 | 128,200 |
| 2022/10/24 | 3,340 | 3,370 | 3,295 | 3,295 | 71,900 |
| 2022/10/21 | 3,380 | 3,415 | 3,250 | 3,305 | 188,700 |
| 2022/10/20 | 3,355 | 3,410 | 3,345 | 3,390 | 150,900 |
| 2022/10/19 | 3,430 | 3,455 | 3,335 | 3,370 | 371,200 |
| 2022/10/18 | 3,365 | 3,460 | 3,355 | 3,460 | 377,500 |
| 2022/10/17 | 3,160 | 3,320 | 3,160 | 3,295 | 302,000 |
| 2022/10/14 | 3,100 | 3,195 | 3,065 | 3,175 | 123,500 |
| 2022/10/13 | 3,035 | 3,095 | 3,025 | 3,075 | 91,000 |
| 2022/10/12 | 3,055 | 3,065 | 3,015 | 3,030 | 91,200 |
| 2022/10/11 | 3,095 | 3,110 | 3,040 | 3,055 | 82,100 |
| 2022/10/07 | 3,090 | 3,125 | 3,085 | 3,110 | 53,100 |
| 2022/10/06 | 3,085 | 3,155 | 3,080 | 3,135 | 153,800 |
| 2022/10/05 | 3,090 | 3,095 | 3,045 | 3,045 | 87,800 |
| 2022/10/04 | 3,035 | 3,075 | 3,000 | 3,065 | 107,900 |
| 2022/10/03 | 2,974 | 2,990 | 2,872 | 2,985 | 192,300 |
| 2022/09/30 | 2,994 | 3,055 | 2,957 | 3,015 | 260,300 |
| 2022/09/29 | 2,974 | 3,045 | 2,960 | 3,025 | 169,000 |
| 2022/09/28 | 2,872 | 2,962 | 2,840 | 2,948 | 315,200 |
| 2022/09/27 | 2,880 | 2,888 | 2,828 | 2,873 | 84,000 |
| 2022/09/26 | 2,860 | 2,898 | 2,820 | 2,835 | 122,900 |
| 2022/09/22 | 2,890 | 2,927 | 2,832 | 2,924 | 96,900 |
| 2022/09/21 | 2,955 | 2,979 | 2,920 | 2,920 | 112,200 |
| 2022/09/20 | 2,970 | 3,050 | 2,968 | 3,020 | 146,400 |
| 2022/09/16 | 2,900 | 2,941 | 2,878 | 2,925 | 171,600 |
| 2022/09/15 | 2,879 | 2,887 | 2,846 | 2,875 | 73,900 |
| 2022/09/14 | 2,895 | 2,929 | 2,860 | 2,867 | 133,200 |
| 2022/09/13 | 2,994 | 3,010 | 2,936 | 2,977 | 132,900 |
| 2022/09/12 | 2,900 | 2,971 | 2,883 | 2,964 | 158,000 |
| 2022/09/09 | 2,873 | 2,887 | 2,848 | 2,869 | 102,900 |
| 2022/09/08 | 2,821 | 2,882 | 2,801 | 2,882 | 148,400 |
| 2022/09/07 | 2,808 | 2,808 | 2,756 | 2,792 | 66,700 |
| 2022/09/06 | 2,806 | 2,820 | 2,788 | 2,800 | 81,200 |
| 2022/09/05 | 2,819 | 2,823 | 2,787 | 2,807 | 70,000 |
| 2022/09/02 | 2,838 | 2,861 | 2,796 | 2,824 | 104,600 |
| 2022/09/01 | 2,837 | 2,860 | 2,825 | 2,841 | 82,100 |
| 2022/08/31 | 2,811 | 2,884 | 2,811 | 2,881 | 116,600 |
| 2022/08/30 | 2,837 | 2,872 | 2,814 | 2,861 | 70,700 |
| 2022/08/29 | 2,793 | 2,825 | 2,793 | 2,806 | 102,200 |
| 2022/08/26 | 2,892 | 2,900 | 2,870 | 2,883 | 95,200 |
| 2022/08/25 | 2,874 | 2,874 | 2,834 | 2,839 | 70,800 |
| 2022/08/24 | 2,883 | 2,890 | 2,855 | 2,874 | 120,600 |
| 2022/08/23 | 2,853 | 2,868 | 2,809 | 2,833 | 137,000 |
| 2022/08/22 | 2,795 | 2,880 | 2,772 | 2,879 | 229,600 |
| 2022/08/19 | 2,780 | 2,789 | 2,735 | 2,770 | 120,300 |
| 2022/08/18 | 2,788 | 2,797 | 2,761 | 2,770 | 111,200 |
| 2022/08/17 | 2,785 | 2,813 | 2,742 | 2,812 | 191,400 |
| 2022/08/16 | 2,770 | 2,779 | 2,692 | 2,769 | 237,300 |
| 2022/08/15 | 2,853 | 2,903 | 2,765 | 2,777 | 213,900 |
| 2022/08/12 | 2,870 | 2,879 | 2,796 | 2,841 | 164,900 |
| 2022/08/10 | 3,025 | 3,050 | 2,827 | 2,830 | 291,700 |
| 2022/08/09 | 3,020 | 3,045 | 2,955 | 2,974 | 213,700 |
| 2022/08/08 | 2,911 | 3,045 | 2,911 | 3,015 | 287,800 |
| 2022/08/05 | 2,913 | 2,923 | 2,896 | 2,911 | 85,600 |
| 2022/08/04 | 2,921 | 2,938 | 2,898 | 2,915 | 98,000 |
| 2022/08/03 | 2,903 | 2,926 | 2,887 | 2,913 | 80,400 |
| 2022/08/02 | 2,926 | 2,926 | 2,890 | 2,903 | 64,500 |
| 2022/08/01 | 2,940 | 2,952 | 2,919 | 2,933 | 80,500 |
| 2022/07/29 | 2,942 | 2,942 | 2,889 | 2,920 | 95,300 |
| 2022/07/28 | 2,899 | 2,931 | 2,862 | 2,925 | 124,100 |
| 2022/07/27 | 2,916 | 2,916 | 2,870 | 2,885 | 69,600 |
| 2022/07/26 | 2,899 | 2,949 | 2,899 | 2,930 | 83,300 |
| 2022/07/25 | 2,901 | 2,926 | 2,876 | 2,896 | 80,000 |
| 2022/07/22 | 2,915 | 2,941 | 2,876 | 2,922 | 137,400 |
| 2022/07/21 | 2,908 | 2,958 | 2,891 | 2,957 | 96,200 |
| 2022/07/20 | 2,900 | 2,939 | 2,880 | 2,935 | 177,800 |
| 2022/07/19 | 2,789 | 2,850 | 2,764 | 2,821 | 83,900 |
| 2022/07/15 | 2,810 | 2,810 | 2,717 | 2,745 | 148,100 |
| 2022/07/14 | 2,822 | 2,822 | 2,770 | 2,791 | 89,800 |
| 2022/07/13 | 2,849 | 2,850 | 2,819 | 2,837 | 102,300 |
| 2022/07/12 | 2,873 | 2,873 | 2,766 | 2,820 | 195,600 |
| 2022/07/11 | 2,900 | 2,929 | 2,875 | 2,881 | 84,600 |
| 2022/07/08 | 2,809 | 2,895 | 2,803 | 2,862 | 206,400 |
| 2022/07/07 | 2,817 | 2,819 | 2,743 | 2,759 | 156,800 |
| 2022/07/06 | 2,860 | 2,870 | 2,790 | 2,798 | 124,900 |
| 2022/07/05 | 2,922 | 2,932 | 2,890 | 2,905 | 113,500 |
| 2022/07/04 | 2,881 | 2,941 | 2,872 | 2,890 | 186,200 |
| 2022/07/01 | 2,849 | 2,897 | 2,833 | 2,870 | 218,000 |
| 2022/06/30 | 2,906 | 2,961 | 2,887 | 2,898 | 280,400 |
| 2022/06/29 | 2,828 | 2,890 | 2,817 | 2,878 | 162,800 |
| 2022/06/28 | 2,770 | 2,855 | 2,767 | 2,855 | 105,200 |
| 2022/06/27 | 2,800 | 2,819 | 2,782 | 2,815 | 66,400 |
| 2022/06/24 | 2,743 | 2,758 | 2,700 | 2,747 | 123,200 |
| 2022/06/23 | 2,729 | 2,764 | 2,722 | 2,743 | 77,800 |
| 2022/06/22 | 2,746 | 2,785 | 2,738 | 2,750 | 112,500 |
| 2022/06/21 | 2,696 | 2,734 | 2,696 | 2,720 | 96,200 |
| 2022/06/20 | 2,711 | 2,720 | 2,607 | 2,646 | 75,600 |
| 2022/06/17 | 2,673 | 2,719 | 2,666 | 2,690 | 91,000 |
| 2022/06/16 | 2,782 | 2,818 | 2,755 | 2,769 | 90,300 |
| 2022/06/15 | 2,820 | 2,855 | 2,770 | 2,772 | 114,300 |
| 2022/06/14 | 2,781 | 2,839 | 2,777 | 2,830 | 123,700 |
| 2022/06/13 | 2,788 | 2,838 | 2,788 | 2,831 | 95,200 |
| 2022/06/10 | 2,820 | 2,862 | 2,808 | 2,845 | 162,800 |
| 2022/06/09 | 2,768 | 2,887 | 2,767 | 2,863 | 253,800 |
| 2022/06/08 | 2,710 | 2,757 | 2,685 | 2,754 | 115,800 |
| 2022/06/07 | 2,695 | 2,748 | 2,678 | 2,707 | 174,000 |
| 2022/06/06 | 2,699 | 2,699 | 2,666 | 2,678 | 186,000 |
| 2022/06/03 | 2,744 | 2,769 | 2,720 | 2,725 | 146,400 |
| 2022/06/02 | 2,709 | 2,728 | 2,678 | 2,715 | 110,500 |
| 2022/06/01 | 2,635 | 2,726 | 2,613 | 2,723 | 207,000 |
| 2022/05/31 | 2,670 | 2,713 | 2,588 | 2,600 | 351,500 |
| 2022/05/30 | 2,675 | 2,675 | 2,617 | 2,632 | 252,500 |
| 2022/05/27 | 2,663 | 2,695 | 2,644 | 2,686 | 195,700 |
| 2022/05/26 | 2,603 | 2,651 | 2,567 | 2,641 | 225,500 |
| 2022/05/25 | 2,526 | 2,644 | 2,508 | 2,593 | 288,800 |
| 2022/05/24 | 2,466 | 2,541 | 2,462 | 2,503 | 173,300 |
| 2022/05/23 | 2,503 | 2,536 | 2,446 | 2,457 | 153,900 |
| 2022/05/20 | 2,340 | 2,499 | 2,340 | 2,495 | 259,700 |
| 2022/05/19 | 2,301 | 2,358 | 2,296 | 2,354 | 79,800 |
| 2022/05/18 | 2,350 | 2,378 | 2,283 | 2,368 | 192,900 |
| 2022/05/17 | 2,301 | 2,335 | 2,289 | 2,325 | 68,600 |
| 2022/05/16 | 2,379 | 2,385 | 2,282 | 2,306 | 117,800 |
| 2022/05/13 | 2,239 | 2,379 | 2,239 | 2,379 | 166,800 |
| 2022/05/12 | 2,221 | 2,312 | 2,207 | 2,279 | 145,300 |
| 2022/05/11 | 2,276 | 2,398 | 2,234 | 2,251 | 493,000 |
| 2022/05/10 | 2,137 | 2,146 | 2,065 | 2,076 | 241,300 |
| 2022/05/09 | 2,194 | 2,211 | 2,147 | 2,157 | 119,300 |
| 2022/05/06 | 2,225 | 2,249 | 2,216 | 2,241 | 86,000 |
| 2022/05/02 | 2,232 | 2,238 | 2,206 | 2,223 | 52,300 |
| 2022/04/28 | 2,144 | 2,233 | 2,144 | 2,230 | 102,800 |
| 2022/04/27 | 2,104 | 2,147 | 2,086 | 2,135 | 128,000 |
| 2022/04/26 | 2,155 | 2,168 | 2,136 | 2,141 | 57,800 |
| 2022/04/25 | 2,121 | 2,149 | 2,116 | 2,144 | 56,400 |
| 2022/04/22 | 2,184 | 2,200 | 2,159 | 2,171 | 52,500 |
| 2022/04/21 | 2,190 | 2,212 | 2,172 | 2,204 | 64,900 |
| 2022/04/20 | 2,175 | 2,206 | 2,169 | 2,198 | 98,300 |
| 2022/04/19 | 2,079 | 2,141 | 2,073 | 2,141 | 89,500 |
| 2022/04/18 | 2,060 | 2,076 | 2,040 | 2,066 | 103,400 |
| 2022/04/15 | 2,074 | 2,078 | 2,060 | 2,075 | 79,600 |
| 2022/04/14 | 2,089 | 2,113 | 2,075 | 2,097 | 93,400 |
| 2022/04/13 | 2,079 | 2,114 | 2,073 | 2,096 | 115,100 |
| 2022/04/12 | 2,074 | 2,123 | 2,066 | 2,069 | 96,100 |
| 2022/04/11 | 2,134 | 2,144 | 2,109 | 2,124 | 72,500 |
| 2022/04/08 | 2,160 | 2,164 | 2,114 | 2,144 | 62,200 |
| 2022/04/07 | 2,182 | 2,183 | 2,145 | 2,160 | 57,000 |
| 2022/04/06 | 2,275 | 2,289 | 2,206 | 2,210 | 55,700 |
| 2022/04/05 | 2,289 | 2,295 | 2,264 | 2,290 | 87,500 |
| 2022/04/04 | 2,227 | 2,297 | 2,227 | 2,253 | 93,600 |
| 2022/04/01 | 2,244 | 2,249 | 2,203 | 2,211 | 121,100 |
| 2022/03/31 | 2,282 | 2,326 | 2,268 | 2,294 | 83,100 |
| 2022/03/30 | 2,279 | 2,303 | 2,242 | 2,290 | 109,300 |
| 2022/03/29 | 2,272 | 2,290 | 2,242 | 2,277 | 71,700 |
| 2022/03/28 | 2,303 | 2,303 | 2,261 | 2,272 | 54,300 |
| 2022/03/25 | 2,331 | 2,345 | 2,281 | 2,295 | 51,600 |
| 2022/03/24 | 2,313 | 2,319 | 2,271 | 2,319 | 70,200 |
| 2022/03/23 | 2,298 | 2,328 | 2,265 | 2,324 | 138,100 |
| 2022/03/22 | 2,218 | 2,279 | 2,192 | 2,249 | 120,400 |
| 2022/03/18 | 2,181 | 2,218 | 2,172 | 2,192 | 142,400 |
| 2022/03/17 | 2,228 | 2,250 | 2,207 | 2,216 | 127,900 |
| 2022/03/16 | 2,200 | 2,200 | 2,166 | 2,178 | 63,400 |
| 2022/03/15 | 2,111 | 2,189 | 2,111 | 2,182 | 66,500 |
| 2022/03/14 | 2,113 | 2,148 | 2,113 | 2,113 | 72,300 |
| 2022/03/11 | 2,105 | 2,149 | 2,087 | 2,102 | 102,400 |
| 2022/03/10 | 2,106 | 2,154 | 2,100 | 2,143 | 89,800 |
| 2022/03/09 | 2,069 | 2,092 | 2,028 | 2,036 | 103,700 |
| 2022/03/08 | 2,080 | 2,115 | 2,025 | 2,041 | 143,700 |
| 2022/03/07 | 2,204 | 2,214 | 2,088 | 2,108 | 130,700 |
| 2022/03/04 | 2,252 | 2,259 | 2,216 | 2,231 | 92,800 |
| 2022/03/03 | 2,269 | 2,285 | 2,257 | 2,270 | 84,500 |
| 2022/03/02 | 2,295 | 2,324 | 2,252 | 2,252 | 84,400 |
| 2022/03/01 | 2,372 | 2,384 | 2,329 | 2,335 | 73,200 |
| 2022/02/28 | 2,392 | 2,409 | 2,355 | 2,400 | 114,700 |
| 2022/02/25 | 2,329 | 2,375 | 2,314 | 2,362 | 114,700 |
| 2022/02/24 | 2,296 | 2,336 | 2,287 | 2,312 | 76,400 |
| 2022/02/22 | 2,344 | 2,359 | 2,291 | 2,311 | 78,800 |
| 2022/02/21 | 2,326 | 2,364 | 2,305 | 2,344 | 66,300 |
| 2022/02/18 | 2,313 | 2,352 | 2,309 | 2,334 | 56,900 |
| 2022/02/17 | 2,380 | 2,389 | 2,343 | 2,347 | 82,800 |
| 2022/02/16 | 2,350 | 2,384 | 2,336 | 2,379 | 89,600 |
| 2022/02/15 | 2,331 | 2,349 | 2,308 | 2,320 | 117,300 |
| 2022/02/14 | 2,263 | 2,328 | 2,263 | 2,316 | 138,000 |
| 2022/02/10 | 2,290 | 2,319 | 2,250 | 2,299 | 164,000 |
| 2022/02/09 | 2,235 | 2,284 | 2,197 | 2,250 | 162,300 |
| 2022/02/08 | 2,220 | 2,239 | 2,197 | 2,231 | 103,500 |
| 2022/02/07 | 2,197 | 2,218 | 2,177 | 2,203 | 78,000 |
| 2022/02/04 | 2,186 | 2,222 | 2,150 | 2,207 | 109,100 |
| 2022/02/03 | 2,177 | 2,221 | 2,177 | 2,205 | 85,800 |
| 2022/02/02 | 2,166 | 2,212 | 2,165 | 2,212 | 101,300 |
| 2022/02/01 | 2,141 | 2,167 | 2,133 | 2,135 | 72,400 |
| 2022/01/31 | 2,100 | 2,140 | 2,095 | 2,133 | 73,000 |
| 2022/01/28 | 2,090 | 2,117 | 2,081 | 2,113 | 83,200 |
| 2022/01/27 | 2,083 | 2,107 | 2,044 | 2,066 | 184,000 |
| 2022/01/26 | 2,114 | 2,124 | 2,078 | 2,083 | 68,100 |
| 2022/01/25 | 2,100 | 2,112 | 2,069 | 2,111 | 106,100 |
| 2022/01/24 | 2,114 | 2,129 | 2,094 | 2,121 | 59,700 |
| 2022/01/21 | 2,092 | 2,115 | 2,062 | 2,110 | 107,200 |
| 2022/01/20 | 2,100 | 2,130 | 2,090 | 2,109 | 89,400 |
| 2022/01/19 | 2,135 | 2,182 | 2,088 | 2,103 | 108,400 |
| 2022/01/18 | 2,203 | 2,234 | 2,166 | 2,171 | 82,200 |
| 2022/01/17 | 2,173 | 2,203 | 2,153 | 2,203 | 103,800 |
| 2022/01/14 | 2,200 | 2,200 | 2,126 | 2,134 | 151,900 |
| 2022/01/13 | 2,240 | 2,245 | 2,216 | 2,223 | 47,600 |
| 2022/01/12 | 2,186 | 2,244 | 2,186 | 2,238 | 70,100 |
| 2022/01/11 | 2,205 | 2,205 | 2,169 | 2,186 | 87,400 |
| 2022/01/07 | 2,263 | 2,285 | 2,199 | 2,207 | 107,300 |
| 2022/01/06 | 2,308 | 2,345 | 2,256 | 2,257 | 86,700 |
| 2022/01/05 | 2,306 | 2,332 | 2,302 | 2,330 | 72,000 |
| 2022/01/04 | 2,280 | 2,323 | 2,263 | 2,306 | 96,600 |