8050 セイコーグループ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 257 | 274 | 257 | 272 | 58,000 | 1,360 |
| 2001-12-27 | 261 | 261 | 251 | 257 | 84,000 | 1,285 |
| 2001-12-26 | 264 | 264 | 251 | 251 | 69,000 | 1,255 |
| 2001-12-25 | 259 | 260 | 251 | 257 | 101,000 | 1,285 |
| 2001-12-21 | 268 | 268 | 250 | 264 | 121,000 | 1,320 |
| 2001-12-20 | 245 | 269 | 245 | 269 | 186,000 | 1,345 |
| 2001-12-19 | 250 | 255 | 237 | 244 | 285,000 | 1,220 |
| 2001-12-18 | 304 | 305 | 285 | 285 | 153,000 | 1,425 |
| 2001-12-17 | 305 | 310 | 301 | 302 | 51,000 | 1,510 |
| 2001-12-14 | 306 | 315 | 301 | 304 | 170,000 | 1,520 |
| 2001-12-13 | 320 | 320 | 313 | 316 | 52,000 | 1,580 |
| 2001-12-12 | 301 | 317 | 301 | 313 | 89,000 | 1,565 |
| 2001-12-11 | 310 | 311 | 303 | 303 | 77,000 | 1,515 |
| 2001-12-10 | 320 | 320 | 311 | 312 | 54,000 | 1,560 |
| 2001-12-07 | 325 | 326 | 316 | 316 | 61,000 | 1,580 |
| 2001-12-06 | 342 | 342 | 320 | 324 | 81,000 | 1,620 |
| 2001-12-05 | 335 | 340 | 318 | 322 | 91,000 | 1,610 |
| 2001-12-04 | 327 | 350 | 325 | 333 | 112,000 | 1,665 |
| 2001-12-03 | 357 | 357 | 322 | 327 | 67,000 | 1,635 |
| 2001-11-30 | 355 | 360 | 350 | 354 | 27,000 | 1,770 |
| 2001-11-29 | 358 | 358 | 350 | 354 | 66,000 | 1,770 |
| 2001-11-28 | 362 | 370 | 358 | 362 | 132,000 | 1,810 |
| 2001-11-27 | 359 | 388 | 351 | 387 | 360,000 | 1,935 |
| 2001-11-26 | 329 | 345 | 326 | 344 | 84,000 | 1,720 |
| 2001-11-22 | 311 | 320 | 310 | 318 | 106,000 | 1,590 |
| 2001-11-21 | 310 | 315 | 310 | 314 | 55,000 | 1,570 |
| 2001-11-20 | 315 | 316 | 310 | 310 | 41,000 | 1,550 |
| 2001-11-19 | 311 | 316 | 311 | 313 | 28,000 | 1,565 |
| 2001-11-16 | 319 | 320 | 310 | 312 | 59,000 | 1,560 |
| 2001-11-15 | 305 | 309 | 305 | 309 | 58,000 | 1,545 |
| 2001-11-14 | 309 | 315 | 305 | 305 | 45,000 | 1,525 |
| 2001-11-13 | 315 | 320 | 310 | 313 | 49,000 | 1,565 |
| 2001-11-12 | 315 | 321 | 315 | 317 | 17,000 | 1,585 |
| 2001-11-09 | 325 | 327 | 319 | 319 | 75,000 | 1,595 |
| 2001-11-08 | 328 | 330 | 321 | 323 | 33,000 | 1,615 |
| 2001-11-07 | 339 | 343 | 326 | 329 | 62,000 | 1,645 |
| 2001-11-06 | 338 | 340 | 334 | 338 | 45,000 | 1,690 |
| 2001-11-05 | 323 | 339 | 323 | 338 | 52,000 | 1,690 |
| 2001-11-02 | 325 | 335 | 321 | 321 | 44,000 | 1,605 |
| 2001-11-01 | 340 | 340 | 300 | 320 | 133,000 | 1,600 |
| 2001-10-31 | 338 | 349 | 335 | 335 | 66,000 | 1,675 |
| 2001-10-30 | 350 | 352 | 337 | 339 | 81,000 | 1,695 |
| 2001-10-29 | 359 | 359 | 352 | 353 | 20,000 | 1,765 |
| 2001-10-26 | 361 | 363 | 354 | 359 | 84,000 | 1,795 |
| 2001-10-25 | 358 | 366 | 358 | 360 | 170,000 | 1,800 |
| 2001-10-24 | 345 | 360 | 345 | 358 | 80,000 | 1,790 |
| 2001-10-23 | 331 | 339 | 331 | 338 | 47,000 | 1,690 |
| 2001-10-22 | 329 | 330 | 324 | 330 | 79,000 | 1,650 |
| 2001-10-19 | 322 | 331 | 322 | 329 | 56,000 | 1,645 |
| 2001-10-18 | 335 | 336 | 320 | 320 | 96,000 | 1,600 |
| 2001-10-17 | 336 | 338 | 336 | 338 | 63,000 | 1,690 |
| 2001-10-16 | 338 | 338 | 334 | 336 | 42,000 | 1,680 |
| 2001-10-15 | 338 | 339 | 332 | 339 | 40,000 | 1,695 |
| 2001-10-12 | 327 | 345 | 327 | 338 | 71,000 | 1,690 |
| 2001-10-11 | 321 | 325 | 319 | 325 | 79,000 | 1,625 |
| 2001-10-10 | 323 | 323 | 316 | 316 | 31,000 | 1,580 |
| 2001-10-09 | 330 | 330 | 313 | 313 | 80,000 | 1,565 |
| 2001-10-05 | 340 | 343 | 331 | 332 | 69,000 | 1,660 |
| 2001-10-04 | 342 | 346 | 341 | 344 | 74,000 | 1,720 |
| 2001-10-03 | 336 | 347 | 336 | 341 | 54,000 | 1,705 |
| 2001-10-02 | 320 | 329 | 320 | 329 | 76,000 | 1,645 |
| 2001-10-01 | 323 | 326 | 318 | 322 | 90,000 | 1,610 |
| 2001-09-28 | 306 | 318 | 306 | 313 | 77,000 | 1,565 |
| 2001-09-27 | 300 | 309 | 300 | 301 | 46,000 | 1,505 |
| 2001-09-26 | 305 | 310 | 300 | 302 | 77,000 | 1,510 |
| 2001-09-25 | 310 | 320 | 309 | 310 | 66,000 | 1,550 |
| 2001-09-21 | 310 | 315 | 305 | 310 | 119,000 | 1,550 |
| 2001-09-20 | 320 | 328 | 315 | 315 | 70,000 | 1,575 |
| 2001-09-19 | 320 | 335 | 320 | 325 | 120,000 | 1,625 |
| 2001-09-18 | 328 | 340 | 305 | 317 | 135,000 | 1,585 |
| 2001-09-17 | 348 | 348 | 333 | 335 | 101,000 | 1,675 |
| 2001-09-14 | 346 | 350 | 341 | 345 | 136,000 | 1,725 |
| 2001-09-13 | 331 | 341 | 328 | 336 | 40,000 | 1,680 |
| 2001-09-12 | 345 | 345 | 323 | 324 | 170,000 | 1,620 |
| 2001-09-11 | 370 | 373 | 336 | 363 | 244,000 | 1,815 |
| 2001-09-10 | 380 | 383 | 372 | 372 | 83,000 | 1,860 |
| 2001-09-07 | 390 | 390 | 379 | 385 | 128,000 | 1,925 |
| 2001-09-06 | 401 | 405 | 395 | 395 | 47,000 | 1,975 |
| 2001-09-05 | 406 | 406 | 401 | 405 | 44,000 | 2,025 |
| 2001-09-04 | 397 | 407 | 390 | 407 | 78,000 | 2,035 |
| 2001-09-03 | 402 | 403 | 383 | 387 | 47,000 | 1,935 |
| 2001-08-31 | 414 | 414 | 401 | 405 | 79,000 | 2,025 |
| 2001-08-30 | 420 | 420 | 414 | 417 | 42,000 | 2,085 |
| 2001-08-29 | 423 | 425 | 422 | 423 | 55,000 | 2,115 |
| 2001-08-28 | 430 | 433 | 421 | 423 | 29,000 | 2,115 |
| 2001-08-27 | 435 | 435 | 418 | 426 | 36,000 | 2,130 |
| 2001-08-24 | 426 | 429 | 420 | 420 | 58,000 | 2,100 |
| 2001-08-23 | 430 | 443 | 430 | 435 | 85,000 | 2,175 |
| 2001-08-22 | 431 | 440 | 430 | 431 | 61,000 | 2,155 |
| 2001-08-21 | 435 | 442 | 433 | 436 | 48,000 | 2,180 |
| 2001-08-20 | 440 | 448 | 435 | 435 | 63,000 | 2,175 |
| 2001-08-17 | 452 | 455 | 450 | 450 | 70,000 | 2,250 |
| 2001-08-16 | 451 | 453 | 450 | 451 | 75,000 | 2,255 |
| 2001-08-15 | 451 | 453 | 450 | 453 | 28,000 | 2,265 |
| 2001-08-14 | 450 | 457 | 447 | 455 | 55,000 | 2,275 |
| 2001-08-13 | 460 | 460 | 445 | 446 | 134,000 | 2,230 |
| 2001-08-10 | 467 | 468 | 461 | 462 | 101,000 | 2,310 |
| 2001-08-09 | 482 | 482 | 468 | 470 | 179,000 | 2,350 |
| 2001-08-08 | 489 | 489 | 482 | 482 | 72,000 | 2,410 |
| 2001-08-07 | 487 | 495 | 485 | 493 | 63,000 | 2,465 |
| 2001-08-06 | 483 | 490 | 483 | 489 | 28,000 | 2,445 |
| 2001-08-03 | 487 | 490 | 485 | 485 | 48,000 | 2,425 |
| 2001-08-02 | 490 | 493 | 488 | 491 | 50,000 | 2,455 |
| 2001-08-01 | 492 | 492 | 480 | 489 | 77,000 | 2,445 |
| 2001-07-31 | 484 | 487 | 480 | 487 | 54,000 | 2,435 |
| 2001-07-30 | 492 | 492 | 476 | 477 | 75,000 | 2,385 |
| 2001-07-27 | 477 | 487 | 475 | 487 | 62,000 | 2,435 |
| 2001-07-26 | 475 | 484 | 474 | 476 | 47,000 | 2,380 |
| 2001-07-25 | 468 | 475 | 468 | 474 | 29,000 | 2,370 |
| 2001-07-24 | 465 | 468 | 460 | 468 | 41,000 | 2,340 |
| 2001-07-23 | 474 | 474 | 460 | 470 | 158,000 | 2,350 |
| 2001-07-19 | 474 | 479 | 470 | 479 | 74,000 | 2,395 |
| 2001-07-18 | 480 | 480 | 475 | 477 | 99,000 | 2,385 |
| 2001-07-17 | 480 | 482 | 478 | 478 | 83,000 | 2,390 |
| 2001-07-16 | 489 | 490 | 481 | 481 | 30,000 | 2,405 |
| 2001-07-13 | 494 | 494 | 488 | 488 | 40,000 | 2,440 |
| 2001-07-12 | 487 | 493 | 483 | 493 | 56,000 | 2,465 |
| 2001-07-11 | 481 | 489 | 476 | 489 | 47,000 | 2,445 |
| 2001-07-10 | 479 | 485 | 479 | 485 | 52,000 | 2,425 |
| 2001-07-09 | 481 | 484 | 475 | 484 | 133,000 | 2,420 |
| 2001-07-06 | 490 | 494 | 484 | 490 | 115,000 | 2,450 |
| 2001-07-05 | 487 | 492 | 484 | 486 | 111,000 | 2,430 |
| 2001-07-04 | 490 | 493 | 486 | 488 | 86,000 | 2,440 |
| 2001-07-03 | 488 | 496 | 488 | 493 | 51,000 | 2,465 |
| 2001-07-02 | 490 | 494 | 487 | 490 | 86,000 | 2,450 |
| 2001-06-29 | 490 | 497 | 485 | 491 | 66,000 | 2,455 |
| 2001-06-28 | 489 | 491 | 485 | 490 | 35,000 | 2,450 |
| 2001-06-27 | 487 | 493 | 487 | 487 | 78,000 | 2,435 |
| 2001-06-26 | 500 | 505 | 486 | 487 | 213,000 | 2,435 |
| 2001-06-25 | 496 | 507 | 496 | 498 | 154,000 | 2,490 |
| 2001-06-22 | 491 | 505 | 491 | 505 | 244,000 | 2,525 |
| 2001-06-21 | 493 | 500 | 492 | 496 | 62,000 | 2,480 |
| 2001-06-20 | 495 | 499 | 492 | 492 | 94,000 | 2,460 |
| 2001-06-19 | 499 | 507 | 493 | 499 | 115,000 | 2,495 |
| 2001-06-18 | 508 | 508 | 491 | 497 | 116,000 | 2,485 |
| 2001-06-15 | 495 | 503 | 493 | 503 | 102,000 | 2,515 |
| 2001-06-14 | 497 | 509 | 493 | 500 | 116,000 | 2,500 |
| 2001-06-13 | 500 | 507 | 497 | 502 | 117,000 | 2,510 |
| 2001-06-12 | 505 | 510 | 503 | 504 | 107,000 | 2,520 |
| 2001-06-11 | 522 | 522 | 510 | 515 | 114,000 | 2,575 |
| 2001-06-08 | 503 | 527 | 500 | 524 | 778,000 | 2,620 |
| 2001-06-07 | 494 | 504 | 493 | 504 | 123,000 | 2,520 |
| 2001-06-06 | 494 | 495 | 492 | 494 | 61,000 | 2,470 |
| 2001-06-05 | 497 | 500 | 493 | 495 | 88,000 | 2,475 |
| 2001-06-04 | 488 | 504 | 488 | 500 | 174,000 | 2,500 |
| 2001-06-01 | 488 | 493 | 486 | 486 | 142,000 | 2,430 |
| 2001-05-31 | 493 | 495 | 486 | 487 | 195,000 | 2,435 |
| 2001-05-30 | 502 | 505 | 497 | 498 | 111,000 | 2,490 |
| 2001-05-29 | 503 | 509 | 501 | 502 | 136,000 | 2,510 |
| 2001-05-28 | 494 | 510 | 494 | 509 | 196,000 | 2,545 |
| 2001-05-25 | 501 | 507 | 500 | 500 | 68,000 | 2,500 |
| 2001-05-24 | 507 | 508 | 500 | 503 | 149,000 | 2,515 |
| 2001-05-23 | 515 | 515 | 507 | 507 | 144,000 | 2,535 |
| 2001-05-22 | 511 | 520 | 501 | 510 | 760,000 | 2,550 |
| 2001-05-21 | 488 | 510 | 488 | 501 | 379,000 | 2,505 |
| 2001-05-18 | 492 | 495 | 486 | 490 | 232,000 | 2,450 |
| 2001-05-17 | 495 | 495 | 486 | 489 | 104,000 | 2,445 |
| 2001-05-16 | 502 | 502 | 490 | 494 | 206,000 | 2,470 |
| 2001-05-15 | 492 | 502 | 490 | 497 | 261,000 | 2,485 |
| 2001-05-14 | 511 | 511 | 492 | 493 | 398,000 | 2,465 |
| 2001-05-11 | 520 | 523 | 505 | 507 | 824,000 | 2,535 |
| 2001-05-10 | 490 | 513 | 488 | 510 | 1,277,000 | 2,550 |
| 2001-05-09 | 481 | 486 | 471 | 486 | 230,000 | 2,430 |
| 2001-05-08 | 479 | 481 | 473 | 479 | 114,000 | 2,395 |
| 2001-05-07 | 480 | 480 | 473 | 475 | 171,000 | 2,375 |
| 2001-05-02 | 487 | 487 | 475 | 479 | 138,000 | 2,395 |
| 2001-05-01 | 477 | 484 | 475 | 484 | 77,000 | 2,420 |
| 2001-04-27 | 483 | 483 | 475 | 475 | 129,000 | 2,375 |
| 2001-04-26 | 489 | 489 | 477 | 478 | 134,000 | 2,390 |
| 2001-04-25 | 481 | 485 | 476 | 480 | 157,000 | 2,400 |
| 2001-04-24 | 480 | 483 | 477 | 482 | 95,000 | 2,410 |
| 2001-04-23 | 478 | 490 | 478 | 485 | 76,000 | 2,425 |
| 2001-04-20 | 493 | 493 | 482 | 486 | 92,000 | 2,430 |
| 2001-04-19 | 504 | 504 | 489 | 493 | 216,000 | 2,465 |
| 2001-04-18 | 490 | 505 | 485 | 501 | 496,000 | 2,505 |
| 2001-04-17 | 481 | 483 | 473 | 480 | 149,000 | 2,400 |
| 2001-04-16 | 494 | 494 | 475 | 485 | 196,000 | 2,425 |
| 2001-04-13 | 510 | 524 | 488 | 499 | 518,000 | 2,495 |
| 2001-04-12 | 461 | 525 | 459 | 500 | 1,172,000 | 2,500 |
| 2001-04-11 | 432 | 460 | 427 | 456 | 268,000 | 2,280 |
| 2001-04-10 | 439 | 439 | 426 | 427 | 47,000 | 2,135 |
| 2001-04-09 | 438 | 441 | 431 | 431 | 38,000 | 2,155 |
| 2001-04-06 | 440 | 445 | 433 | 433 | 160,000 | 2,165 |
| 2001-04-05 | 427 | 435 | 427 | 432 | 110,000 | 2,160 |
| 2001-04-04 | 426 | 429 | 421 | 425 | 77,000 | 2,125 |
| 2001-04-03 | 419 | 427 | 416 | 426 | 42,000 | 2,130 |
| 2001-04-02 | 421 | 421 | 412 | 414 | 39,000 | 2,070 |
| 2001-03-30 | 431 | 436 | 416 | 416 | 48,000 | 2,080 |
| 2001-03-29 | 440 | 445 | 432 | 436 | 83,000 | 2,180 |
| 2001-03-28 | 428 | 443 | 422 | 440 | 154,000 | 2,200 |
| 2001-03-27 | 415 | 428 | 413 | 424 | 79,000 | 2,120 |
| 2001-03-26 | 407 | 425 | 406 | 425 | 150,000 | 2,023.81 |
| 2001-03-23 | 405 | 409 | 399 | 407 | 74,000 | 1,938.10 |
| 2001-03-22 | 405 | 406 | 400 | 406 | 69,000 | 1,933.33 |
| 2001-03-21 | 392 | 407 | 392 | 407 | 98,000 | 1,938.10 |
| 2001-03-19 | 385 | 395 | 385 | 392 | 54,000 | 1,866.67 |
| 2001-03-16 | 399 | 401 | 388 | 390 | 81,000 | 1,857.14 |
| 2001-03-15 | 381 | 395 | 375 | 395 | 76,000 | 1,880.95 |
| 2001-03-14 | 390 | 405 | 389 | 390 | 114,000 | 1,857.14 |
| 2001-03-13 | 395 | 395 | 377 | 378 | 89,000 | 1,800 |
| 2001-03-12 | 407 | 408 | 401 | 401 | 39,000 | 1,909.52 |
| 2001-03-09 | 400 | 410 | 400 | 410 | 119,000 | 1,952.38 |
| 2001-03-08 | 407 | 407 | 402 | 405 | 40,000 | 1,928.57 |
| 2001-03-07 | 402 | 402 | 396 | 402 | 37,000 | 1,914.29 |
| 2001-03-06 | 392 | 396 | 391 | 392 | 49,000 | 1,866.67 |
| 2001-03-05 | 395 | 399 | 392 | 392 | 37,000 | 1,866.67 |
| 2001-03-02 | 397 | 400 | 395 | 396 | 33,000 | 1,885.71 |
| 2001-03-01 | 402 | 402 | 398 | 398 | 55,000 | 1,895.24 |
| 2001-02-28 | 403 | 409 | 401 | 402 | 86,000 | 1,914.29 |
| 2001-02-27 | 403 | 408 | 401 | 403 | 43,000 | 1,919.05 |
| 2001-02-26 | 409 | 410 | 402 | 402 | 43,000 | 1,914.29 |
| 2001-02-23 | 403 | 409 | 401 | 409 | 81,000 | 1,947.62 |
| 2001-02-22 | 406 | 407 | 403 | 405 | 70,000 | 1,928.57 |
| 2001-02-21 | 404 | 409 | 403 | 407 | 38,000 | 1,938.10 |
| 2001-02-20 | 410 | 410 | 405 | 410 | 33,000 | 1,952.38 |
| 2001-02-19 | 405 | 405 | 402 | 402 | 28,000 | 1,914.29 |
| 2001-02-16 | 409 | 409 | 401 | 402 | 45,000 | 1,914.29 |
| 2001-02-15 | 400 | 405 | 400 | 404 | 20,000 | 1,923.81 |
| 2001-02-14 | 409 | 409 | 400 | 404 | 32,000 | 1,923.81 |
| 2001-02-13 | 400 | 409 | 399 | 407 | 36,000 | 1,938.10 |
| 2001-02-09 | 402 | 404 | 398 | 398 | 43,000 | 1,895.24 |
| 2001-02-08 | 396 | 405 | 396 | 400 | 34,000 | 1,904.76 |
| 2001-02-07 | 396 | 399 | 395 | 399 | 21,000 | 1,900 |
| 2001-02-06 | 394 | 402 | 394 | 397 | 25,000 | 1,890.48 |
| 2001-02-05 | 403 | 408 | 393 | 394 | 98,000 | 1,876.19 |
| 2001-02-02 | 403 | 410 | 403 | 410 | 32,000 | 1,952.38 |
| 2001-02-01 | 401 | 414 | 401 | 406 | 61,000 | 1,933.33 |
| 2001-01-31 | 416 | 419 | 402 | 406 | 128,000 | 1,933.33 |
| 2001-01-30 | 380 | 417 | 380 | 416 | 236,000 | 1,980.95 |
| 2001-01-29 | 370 | 382 | 370 | 376 | 35,000 | 1,790.48 |
| 2001-01-26 | 370 | 376 | 370 | 372 | 52,000 | 1,771.43 |
| 2001-01-25 | 380 | 380 | 371 | 377 | 100,000 | 1,795.24 |
| 2001-01-24 | 385 | 389 | 380 | 380 | 33,000 | 1,809.52 |
| 2001-01-23 | 380 | 388 | 380 | 385 | 39,000 | 1,833.33 |
| 2001-01-22 | 389 | 389 | 382 | 382 | 75,000 | 1,819.05 |
| 2001-01-19 | 386 | 400 | 384 | 389 | 88,000 | 1,852.38 |
| 2001-01-18 | 380 | 385 | 378 | 385 | 99,000 | 1,833.33 |
| 2001-01-17 | 379 | 385 | 378 | 378 | 77,000 | 1,800 |
| 2001-01-16 | 379 | 379 | 370 | 379 | 67,000 | 1,804.76 |
| 2001-01-15 | 370 | 383 | 370 | 370 | 44,000 | 1,761.90 |
| 2001-01-12 | 356 | 372 | 356 | 372 | 132,000 | 1,771.43 |
| 2001-01-11 | 375 | 375 | 350 | 355 | 161,000 | 1,690.48 |
| 2001-01-10 | 385 | 386 | 370 | 380 | 214,000 | 1,809.52 |
| 2001-01-09 | 381 | 386 | 380 | 386 | 103,000 | 1,838.10 |
| 2001-01-05 | 393 | 393 | 381 | 386 | 160,000 | 1,838.10 |
| 2001-01-04 | 405 | 405 | 391 | 391 | 112,000 | 1,861.90 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
