8050 セイコーグループ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 186 | 190 | 185 | 186 | 40,000 | 930 |
| 2002-12-27 | 182 | 193 | 182 | 191 | 117,000 | 955 |
| 2002-12-26 | 177 | 180 | 175 | 180 | 79,000 | 900 |
| 2002-12-25 | 172 | 176 | 171 | 175 | 88,000 | 875 |
| 2002-12-24 | 171 | 172 | 167 | 172 | 97,000 | 860 |
| 2002-12-20 | 169 | 171 | 165 | 165 | 117,000 | 825 |
| 2002-12-19 | 163 | 167 | 161 | 164 | 143,000 | 820 |
| 2002-12-18 | 170 | 170 | 166 | 166 | 82,000 | 830 |
| 2002-12-17 | 177 | 177 | 171 | 171 | 113,000 | 855 |
| 2002-12-16 | 176 | 177 | 172 | 173 | 108,000 | 865 |
| 2002-12-13 | 184 | 189 | 177 | 177 | 256,000 | 885 |
| 2002-12-12 | 196 | 197 | 193 | 195 | 103,000 | 975 |
| 2002-12-11 | 201 | 201 | 196 | 196 | 71,000 | 980 |
| 2002-12-10 | 200 | 205 | 199 | 202 | 201,000 | 1,010 |
| 2002-12-09 | 201 | 203 | 199 | 200 | 90,000 | 1,000 |
| 2002-12-06 | 204 | 204 | 201 | 203 | 196,000 | 1,015 |
| 2002-12-05 | 210 | 220 | 203 | 207 | 514,000 | 1,035 |
| 2002-12-04 | 189 | 204 | 186 | 201 | 279,000 | 1,005 |
| 2002-12-03 | 185 | 190 | 185 | 186 | 69,000 | 930 |
| 2002-12-02 | 190 | 192 | 185 | 187 | 69,000 | 935 |
| 2002-11-29 | 187 | 192 | 186 | 190 | 89,000 | 950 |
| 2002-11-28 | 190 | 192 | 185 | 189 | 123,000 | 945 |
| 2002-11-27 | 184 | 193 | 184 | 187 | 88,000 | 935 |
| 2002-11-26 | 191 | 195 | 183 | 184 | 98,000 | 920 |
| 2002-11-25 | 185 | 192 | 184 | 188 | 128,000 | 940 |
| 2002-11-22 | 177 | 184 | 176 | 184 | 120,000 | 920 |
| 2002-11-21 | 173 | 176 | 170 | 170 | 66,000 | 850 |
| 2002-11-20 | 160 | 180 | 160 | 178 | 136,000 | 890 |
| 2002-11-19 | 175 | 179 | 161 | 161 | 82,000 | 805 |
| 2002-11-18 | 195 | 195 | 175 | 175 | 78,000 | 875 |
| 2002-11-15 | 199 | 202 | 195 | 195 | 63,000 | 975 |
| 2002-11-14 | 199 | 205 | 199 | 200 | 92,000 | 1,000 |
| 2002-11-13 | 220 | 222 | 204 | 204 | 210,000 | 1,020 |
| 2002-11-12 | 200 | 221 | 195 | 210 | 233,000 | 1,050 |
| 2002-11-11 | 202 | 205 | 201 | 201 | 45,000 | 1,005 |
| 2002-11-08 | 210 | 210 | 203 | 207 | 52,000 | 1,035 |
| 2002-11-07 | 211 | 214 | 209 | 211 | 46,000 | 1,055 |
| 2002-11-06 | 221 | 223 | 211 | 213 | 86,000 | 1,065 |
| 2002-11-05 | 207 | 219 | 207 | 219 | 52,000 | 1,095 |
| 2002-11-01 | 219 | 219 | 212 | 215 | 30,000 | 1,075 |
| 2002-10-31 | 219 | 219 | 214 | 214 | 20,000 | 1,070 |
| 2002-10-30 | 218 | 220 | 214 | 219 | 40,000 | 1,095 |
| 2002-10-29 | 221 | 222 | 216 | 217 | 47,000 | 1,085 |
| 2002-10-28 | 224 | 224 | 213 | 220 | 42,000 | 1,100 |
| 2002-10-25 | 211 | 219 | 209 | 217 | 38,000 | 1,085 |
| 2002-10-24 | 210 | 211 | 206 | 209 | 15,000 | 1,045 |
| 2002-10-23 | 207 | 210 | 202 | 210 | 50,000 | 1,050 |
| 2002-10-22 | 221 | 221 | 206 | 206 | 38,000 | 1,030 |
| 2002-10-21 | 210 | 219 | 210 | 217 | 45,000 | 1,085 |
| 2002-10-18 | 214 | 215 | 212 | 215 | 42,000 | 1,075 |
| 2002-10-17 | 214 | 215 | 210 | 214 | 47,000 | 1,070 |
| 2002-10-16 | 210 | 215 | 210 | 210 | 95,000 | 1,050 |
| 2002-10-15 | 217 | 217 | 200 | 205 | 65,000 | 1,025 |
| 2002-10-11 | 200 | 206 | 200 | 202 | 69,000 | 1,010 |
| 2002-10-10 | 193 | 198 | 193 | 194 | 69,000 | 970 |
| 2002-10-09 | 205 | 206 | 190 | 193 | 124,000 | 965 |
| 2002-10-08 | 202 | 208 | 200 | 202 | 87,000 | 1,010 |
| 2002-10-07 | 202 | 214 | 202 | 212 | 57,000 | 1,060 |
| 2002-10-04 | 230 | 230 | 225 | 226 | 50,000 | 1,130 |
| 2002-10-03 | 234 | 235 | 233 | 233 | 92,000 | 1,165 |
| 2002-10-02 | 239 | 243 | 232 | 233 | 80,000 | 1,165 |
| 2002-10-01 | 237 | 240 | 237 | 240 | 50,000 | 1,200 |
| 2002-09-30 | 246 | 246 | 243 | 244 | 31,000 | 1,220 |
| 2002-09-27 | 241 | 246 | 235 | 246 | 78,000 | 1,230 |
| 2002-09-26 | 232 | 241 | 232 | 240 | 33,000 | 1,200 |
| 2002-09-25 | 235 | 236 | 226 | 232 | 33,000 | 1,160 |
| 2002-09-24 | 235 | 240 | 225 | 240 | 47,000 | 1,200 |
| 2002-09-20 | 242 | 244 | 235 | 239 | 50,000 | 1,195 |
| 2002-09-19 | 236 | 247 | 236 | 243 | 66,000 | 1,215 |
| 2002-09-18 | 241 | 241 | 233 | 238 | 42,000 | 1,190 |
| 2002-09-17 | 237 | 245 | 234 | 241 | 70,000 | 1,205 |
| 2002-09-13 | 232 | 236 | 232 | 234 | 201,000 | 1,170 |
| 2002-09-12 | 237 | 247 | 235 | 247 | 39,000 | 1,235 |
| 2002-09-11 | 242 | 242 | 235 | 239 | 47,000 | 1,195 |
| 2002-09-10 | 231 | 246 | 231 | 240 | 66,000 | 1,200 |
| 2002-09-09 | 229 | 231 | 227 | 231 | 26,000 | 1,155 |
| 2002-09-06 | 223 | 225 | 222 | 224 | 65,000 | 1,120 |
| 2002-09-05 | 229 | 230 | 227 | 227 | 44,000 | 1,135 |
| 2002-09-04 | 240 | 240 | 220 | 224 | 89,000 | 1,120 |
| 2002-09-03 | 245 | 246 | 240 | 240 | 67,000 | 1,200 |
| 2002-09-02 | 253 | 253 | 244 | 248 | 42,000 | 1,240 |
| 2002-08-30 | 246 | 253 | 245 | 253 | 47,000 | 1,265 |
| 2002-08-29 | 249 | 251 | 245 | 247 | 52,000 | 1,235 |
| 2002-08-28 | 255 | 255 | 246 | 253 | 63,000 | 1,265 |
| 2002-08-27 | 245 | 256 | 245 | 256 | 46,000 | 1,280 |
| 2002-08-26 | 244 | 250 | 244 | 250 | 53,000 | 1,250 |
| 2002-08-23 | 246 | 249 | 244 | 245 | 46,000 | 1,225 |
| 2002-08-22 | 245 | 249 | 240 | 247 | 122,000 | 1,235 |
| 2002-08-21 | 252 | 252 | 245 | 245 | 59,000 | 1,225 |
| 2002-08-20 | 253 | 253 | 246 | 253 | 49,000 | 1,265 |
| 2002-08-19 | 253 | 255 | 248 | 253 | 34,000 | 1,265 |
| 2002-08-16 | 248 | 255 | 247 | 255 | 31,000 | 1,275 |
| 2002-08-15 | 246 | 250 | 245 | 249 | 49,000 | 1,245 |
| 2002-08-14 | 247 | 249 | 245 | 246 | 33,000 | 1,230 |
| 2002-08-13 | 250 | 250 | 247 | 248 | 15,000 | 1,240 |
| 2002-08-12 | 251 | 256 | 251 | 251 | 30,000 | 1,255 |
| 2002-08-09 | 250 | 260 | 249 | 260 | 60,000 | 1,300 |
| 2002-08-08 | 246 | 253 | 244 | 250 | 40,000 | 1,250 |
| 2002-08-07 | 244 | 250 | 244 | 247 | 20,000 | 1,235 |
| 2002-08-06 | 251 | 252 | 245 | 245 | 54,000 | 1,225 |
| 2002-08-05 | 251 | 259 | 251 | 251 | 18,000 | 1,255 |
| 2002-08-02 | 260 | 265 | 252 | 252 | 41,000 | 1,260 |
| 2002-08-01 | 263 | 264 | 263 | 263 | 22,000 | 1,315 |
| 2002-07-31 | 261 | 265 | 261 | 265 | 17,000 | 1,325 |
| 2002-07-30 | 263 | 265 | 261 | 262 | 59,000 | 1,310 |
| 2002-07-29 | 245 | 270 | 245 | 270 | 124,000 | 1,350 |
| 2002-07-26 | 253 | 255 | 244 | 244 | 88,000 | 1,220 |
| 2002-07-25 | 250 | 255 | 245 | 255 | 57,000 | 1,275 |
| 2002-07-24 | 247 | 250 | 243 | 243 | 45,000 | 1,215 |
| 2002-07-23 | 250 | 253 | 244 | 246 | 91,000 | 1,230 |
| 2002-07-22 | 250 | 255 | 250 | 251 | 61,000 | 1,255 |
| 2002-07-19 | 253 | 257 | 252 | 253 | 34,000 | 1,265 |
| 2002-07-18 | 261 | 262 | 256 | 258 | 38,000 | 1,290 |
| 2002-07-17 | 252 | 256 | 243 | 256 | 146,000 | 1,280 |
| 2002-07-16 | 257 | 263 | 251 | 251 | 61,000 | 1,255 |
| 2002-07-15 | 265 | 266 | 255 | 255 | 67,000 | 1,275 |
| 2002-07-12 | 276 | 278 | 271 | 271 | 24,000 | 1,355 |
| 2002-07-11 | 283 | 283 | 273 | 274 | 30,000 | 1,370 |
| 2002-07-10 | 284 | 284 | 277 | 284 | 25,000 | 1,420 |
| 2002-07-09 | 275 | 285 | 272 | 285 | 42,000 | 1,425 |
| 2002-07-08 | 280 | 283 | 274 | 279 | 46,000 | 1,395 |
| 2002-07-05 | 269 | 275 | 269 | 275 | 27,000 | 1,375 |
| 2002-07-04 | 275 | 278 | 270 | 270 | 60,000 | 1,350 |
| 2002-07-03 | 268 | 278 | 266 | 275 | 65,000 | 1,375 |
| 2002-07-02 | 272 | 272 | 265 | 270 | 49,000 | 1,350 |
| 2002-07-01 | 277 | 280 | 265 | 273 | 37,000 | 1,365 |
| 2002-06-28 | 258 | 278 | 258 | 278 | 67,000 | 1,390 |
| 2002-06-27 | 260 | 263 | 258 | 259 | 74,000 | 1,295 |
| 2002-06-26 | 270 | 272 | 264 | 264 | 81,000 | 1,320 |
| 2002-06-25 | 266 | 277 | 266 | 275 | 67,000 | 1,375 |
| 2002-06-24 | 270 | 274 | 265 | 265 | 76,000 | 1,325 |
| 2002-06-21 | 276 | 282 | 275 | 275 | 61,000 | 1,375 |
| 2002-06-20 | 275 | 278 | 272 | 277 | 52,000 | 1,385 |
| 2002-06-19 | 283 | 288 | 277 | 279 | 73,000 | 1,395 |
| 2002-06-18 | 284 | 291 | 278 | 278 | 108,000 | 1,390 |
| 2002-06-17 | 291 | 291 | 262 | 274 | 117,000 | 1,370 |
| 2002-06-14 | 307 | 307 | 290 | 292 | 309,000 | 1,460 |
| 2002-06-13 | 311 | 312 | 304 | 308 | 132,000 | 1,540 |
| 2002-06-12 | 314 | 316 | 311 | 312 | 133,000 | 1,560 |
| 2002-06-11 | 309 | 318 | 309 | 315 | 170,000 | 1,575 |
| 2002-06-10 | 300 | 313 | 300 | 307 | 165,000 | 1,535 |
| 2002-06-07 | 299 | 307 | 298 | 299 | 113,000 | 1,495 |
| 2002-06-06 | 314 | 315 | 309 | 309 | 277,000 | 1,545 |
| 2002-06-05 | 292 | 317 | 292 | 312 | 577,000 | 1,560 |
| 2002-06-04 | 293 | 300 | 290 | 292 | 133,000 | 1,460 |
| 2002-06-03 | 289 | 296 | 289 | 292 | 57,000 | 1,460 |
| 2002-05-31 | 298 | 298 | 290 | 290 | 91,000 | 1,450 |
| 2002-05-30 | 289 | 299 | 288 | 299 | 71,000 | 1,495 |
| 2002-05-29 | 298 | 298 | 290 | 290 | 105,000 | 1,450 |
| 2002-05-28 | 293 | 298 | 293 | 298 | 66,000 | 1,490 |
| 2002-05-27 | 289 | 296 | 288 | 292 | 104,000 | 1,460 |
| 2002-05-24 | 288 | 290 | 287 | 290 | 73,000 | 1,450 |
| 2002-05-23 | 286 | 292 | 281 | 288 | 97,000 | 1,440 |
| 2002-05-22 | 280 | 287 | 280 | 285 | 62,000 | 1,425 |
| 2002-05-21 | 290 | 294 | 281 | 285 | 122,000 | 1,425 |
| 2002-05-20 | 282 | 294 | 282 | 289 | 294,000 | 1,445 |
| 2002-05-17 | 269 | 281 | 268 | 279 | 180,000 | 1,395 |
| 2002-05-16 | 262 | 270 | 260 | 269 | 101,000 | 1,345 |
| 2002-05-15 | 270 | 270 | 264 | 265 | 181,000 | 1,325 |
| 2002-05-14 | 250 | 260 | 250 | 255 | 46,000 | 1,275 |
| 2002-05-13 | 250 | 252 | 248 | 250 | 54,000 | 1,250 |
| 2002-05-10 | 248 | 253 | 245 | 249 | 40,000 | 1,245 |
| 2002-05-09 | 255 | 256 | 248 | 249 | 71,000 | 1,245 |
| 2002-05-08 | 242 | 250 | 242 | 248 | 77,000 | 1,240 |
| 2002-05-07 | 253 | 254 | 240 | 243 | 131,000 | 1,215 |
| 2002-05-02 | 250 | 254 | 250 | 252 | 38,000 | 1,260 |
| 2002-05-01 | 250 | 255 | 247 | 250 | 89,000 | 1,250 |
| 2002-04-30 | 258 | 263 | 240 | 247 | 204,000 | 1,235 |
| 2002-04-26 | 270 | 270 | 260 | 262 | 66,000 | 1,310 |
| 2002-04-25 | 265 | 266 | 260 | 261 | 75,000 | 1,305 |
| 2002-04-24 | 266 | 270 | 263 | 265 | 57,000 | 1,325 |
| 2002-04-23 | 274 | 274 | 260 | 260 | 94,000 | 1,300 |
| 2002-04-22 | 270 | 274 | 262 | 274 | 91,000 | 1,370 |
| 2002-04-19 | 263 | 269 | 262 | 266 | 31,000 | 1,330 |
| 2002-04-18 | 257 | 271 | 257 | 263 | 59,000 | 1,315 |
| 2002-04-17 | 260 | 260 | 258 | 258 | 33,000 | 1,290 |
| 2002-04-16 | 259 | 260 | 258 | 260 | 27,000 | 1,300 |
| 2002-04-15 | 260 | 260 | 254 | 259 | 24,000 | 1,295 |
| 2002-04-12 | 260 | 263 | 256 | 256 | 50,000 | 1,280 |
| 2002-04-11 | 272 | 272 | 260 | 260 | 36,000 | 1,300 |
| 2002-04-10 | 260 | 267 | 257 | 267 | 105,000 | 1,335 |
| 2002-04-09 | 274 | 274 | 260 | 261 | 125,000 | 1,305 |
| 2002-04-08 | 269 | 273 | 265 | 272 | 55,000 | 1,360 |
| 2002-04-05 | 259 | 269 | 259 | 269 | 82,000 | 1,345 |
| 2002-04-04 | 250 | 261 | 249 | 256 | 61,000 | 1,280 |
| 2002-04-03 | 252 | 257 | 247 | 247 | 174,000 | 1,235 |
| 2002-04-02 | 253 | 254 | 251 | 251 | 92,000 | 1,255 |
| 2002-04-01 | 271 | 271 | 253 | 253 | 71,000 | 1,265 |
| 2002-03-29 | 259 | 271 | 255 | 255 | 54,000 | 1,275 |
| 2002-03-28 | 258 | 264 | 252 | 252 | 53,000 | 1,260 |
| 2002-03-27 | 261 | 265 | 258 | 262 | 50,000 | 1,310 |
| 2002-03-26 | 252 | 254 | 250 | 254 | 226,000 | 1,270 |
| 2002-03-25 | 270 | 270 | 265 | 267 | 51,000 | 1,335 |
| 2002-03-22 | 290 | 290 | 275 | 278 | 82,000 | 1,390 |
| 2002-03-20 | 290 | 292 | 282 | 287 | 145,000 | 1,435 |
| 2002-03-19 | 310 | 312 | 290 | 300 | 331,000 | 1,500 |
| 2002-03-18 | 267 | 318 | 264 | 300 | 647,000 | 1,500 |
| 2002-03-15 | 273 | 275 | 260 | 262 | 68,000 | 1,310 |
| 2002-03-14 | 270 | 270 | 261 | 262 | 44,000 | 1,310 |
| 2002-03-13 | 279 | 279 | 270 | 270 | 72,000 | 1,350 |
| 2002-03-12 | 285 | 286 | 280 | 281 | 85,000 | 1,405 |
| 2002-03-11 | 281 | 285 | 272 | 284 | 112,000 | 1,420 |
| 2002-03-08 | 275 | 280 | 265 | 267 | 293,000 | 1,335 |
| 2002-03-07 | 270 | 280 | 269 | 275 | 170,000 | 1,375 |
| 2002-03-06 | 260 | 265 | 260 | 264 | 126,000 | 1,320 |
| 2002-03-05 | 257 | 265 | 257 | 259 | 125,000 | 1,295 |
| 2002-03-04 | 250 | 255 | 249 | 252 | 151,000 | 1,260 |
| 2002-03-01 | 243 | 244 | 238 | 244 | 66,000 | 1,220 |
| 2002-02-28 | 240 | 250 | 240 | 240 | 161,000 | 1,200 |
| 2002-02-27 | 228 | 236 | 228 | 236 | 79,000 | 1,180 |
| 2002-02-26 | 230 | 234 | 227 | 228 | 112,000 | 1,140 |
| 2002-02-25 | 230 | 236 | 227 | 229 | 113,000 | 1,145 |
| 2002-02-22 | 225 | 234 | 225 | 234 | 75,000 | 1,170 |
| 2002-02-21 | 225 | 229 | 221 | 229 | 61,000 | 1,145 |
| 2002-02-20 | 224 | 226 | 223 | 226 | 37,000 | 1,130 |
| 2002-02-19 | 229 | 229 | 223 | 229 | 97,000 | 1,145 |
| 2002-02-18 | 230 | 233 | 228 | 228 | 58,000 | 1,140 |
| 2002-02-15 | 228 | 234 | 228 | 230 | 94,000 | 1,150 |
| 2002-02-14 | 231 | 235 | 227 | 227 | 102,000 | 1,135 |
| 2002-02-13 | 230 | 234 | 228 | 231 | 130,000 | 1,155 |
| 2002-02-12 | 225 | 234 | 223 | 234 | 142,000 | 1,170 |
| 2002-02-08 | 206 | 219 | 205 | 211 | 124,000 | 1,055 |
| 2002-02-07 | 202 | 213 | 201 | 206 | 91,000 | 1,030 |
| 2002-02-06 | 204 | 205 | 201 | 202 | 68,000 | 1,010 |
| 2002-02-05 | 204 | 205 | 200 | 205 | 86,000 | 1,025 |
| 2002-02-04 | 206 | 206 | 202 | 204 | 71,000 | 1,020 |
| 2002-02-01 | 203 | 206 | 202 | 204 | 115,000 | 1,020 |
| 2002-01-31 | 203 | 207 | 200 | 200 | 235,000 | 1,000 |
| 2002-01-30 | 210 | 211 | 202 | 204 | 204,000 | 1,020 |
| 2002-01-29 | 214 | 216 | 211 | 211 | 109,000 | 1,055 |
| 2002-01-28 | 214 | 217 | 212 | 214 | 135,000 | 1,070 |
| 2002-01-25 | 215 | 220 | 212 | 214 | 220,000 | 1,070 |
| 2002-01-24 | 225 | 227 | 214 | 215 | 140,000 | 1,075 |
| 2002-01-23 | 229 | 230 | 227 | 227 | 74,000 | 1,135 |
| 2002-01-22 | 231 | 234 | 228 | 232 | 100,000 | 1,160 |
| 2002-01-21 | 235 | 235 | 227 | 232 | 153,000 | 1,160 |
| 2002-01-18 | 230 | 238 | 226 | 238 | 184,000 | 1,190 |
| 2002-01-17 | 235 | 236 | 226 | 226 | 194,000 | 1,130 |
| 2002-01-16 | 230 | 238 | 230 | 238 | 87,000 | 1,190 |
| 2002-01-15 | 242 | 242 | 230 | 230 | 174,000 | 1,150 |
| 2002-01-11 | 246 | 249 | 242 | 245 | 85,000 | 1,225 |
| 2002-01-10 | 253 | 253 | 242 | 246 | 109,000 | 1,230 |
| 2002-01-09 | 250 | 250 | 241 | 248 | 347,000 | 1,240 |
| 2002-01-08 | 270 | 270 | 255 | 258 | 407,000 | 1,290 |
| 2002-01-07 | 287 | 287 | 275 | 276 | 75,000 | 1,380 |
| 2002-01-04 | 267 | 274 | 267 | 272 | 48,000 | 1,360 |
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
