8050 セイコーグループ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 561 | 568 | 556 | 563 | 72,000 | 2,815 |
| 2003-12-29 | 551 | 569 | 551 | 569 | 76,000 | 2,845 |
| 2003-12-26 | 550 | 552 | 546 | 548 | 53,000 | 2,740 |
| 2003-12-25 | 540 | 552 | 540 | 552 | 37,000 | 2,760 |
| 2003-12-24 | 542 | 550 | 540 | 550 | 47,000 | 2,750 |
| 2003-12-22 | 539 | 552 | 539 | 552 | 82,000 | 2,760 |
| 2003-12-19 | 550 | 550 | 542 | 549 | 96,000 | 2,745 |
| 2003-12-18 | 550 | 550 | 533 | 544 | 52,000 | 2,720 |
| 2003-12-17 | 556 | 560 | 542 | 542 | 92,000 | 2,710 |
| 2003-12-16 | 535 | 553 | 535 | 545 | 98,000 | 2,725 |
| 2003-12-15 | 542 | 580 | 542 | 553 | 81,000 | 2,765 |
| 2003-12-12 | 550 | 550 | 531 | 541 | 222,000 | 2,705 |
| 2003-12-11 | 543 | 551 | 523 | 532 | 125,000 | 2,660 |
| 2003-12-10 | 554 | 554 | 546 | 552 | 102,000 | 2,760 |
| 2003-12-09 | 543 | 555 | 543 | 554 | 116,000 | 2,770 |
| 2003-12-08 | 567 | 567 | 551 | 551 | 89,000 | 2,755 |
| 2003-12-05 | 576 | 576 | 566 | 570 | 82,000 | 2,850 |
| 2003-12-04 | 575 | 580 | 570 | 577 | 85,000 | 2,885 |
| 2003-12-03 | 571 | 580 | 567 | 575 | 172,000 | 2,875 |
| 2003-12-02 | 590 | 594 | 570 | 581 | 187,000 | 2,905 |
| 2003-12-01 | 565 | 588 | 550 | 586 | 237,000 | 2,930 |
| 2003-11-28 | 575 | 575 | 559 | 570 | 149,000 | 2,850 |
| 2003-11-27 | 590 | 599 | 572 | 575 | 271,000 | 2,875 |
| 2003-11-26 | 555 | 590 | 554 | 584 | 441,000 | 2,920 |
| 2003-11-25 | 536 | 553 | 536 | 545 | 124,000 | 2,725 |
| 2003-11-21 | 523 | 534 | 520 | 527 | 112,000 | 2,635 |
| 2003-11-20 | 515 | 529 | 512 | 529 | 92,000 | 2,645 |
| 2003-11-19 | 520 | 524 | 507 | 515 | 98,000 | 2,575 |
| 2003-11-18 | 509 | 533 | 495 | 527 | 336,000 | 2,635 |
| 2003-11-17 | 509 | 515 | 500 | 503 | 363,000 | 2,515 |
| 2003-11-14 | 511 | 524 | 501 | 506 | 225,000 | 2,530 |
| 2003-11-13 | 522 | 530 | 517 | 521 | 198,000 | 2,605 |
| 2003-11-12 | 520 | 530 | 518 | 520 | 325,000 | 2,600 |
| 2003-11-11 | 555 | 558 | 512 | 520 | 560,000 | 2,600 |
| 2003-11-10 | 553 | 568 | 553 | 556 | 80,000 | 2,780 |
| 2003-11-07 | 553 | 569 | 551 | 561 | 125,000 | 2,805 |
| 2003-11-06 | 582 | 585 | 560 | 568 | 216,000 | 2,840 |
| 2003-11-05 | 590 | 590 | 575 | 581 | 219,000 | 2,905 |
| 2003-11-04 | 590 | 596 | 569 | 589 | 299,000 | 2,945 |
| 2003-10-31 | 575 | 582 | 568 | 568 | 203,000 | 2,840 |
| 2003-10-30 | 564 | 574 | 563 | 569 | 108,000 | 2,845 |
| 2003-10-29 | 547 | 570 | 547 | 564 | 273,000 | 2,820 |
| 2003-10-28 | 552 | 558 | 549 | 550 | 148,000 | 2,750 |
| 2003-10-27 | 568 | 572 | 553 | 557 | 114,000 | 2,785 |
| 2003-10-24 | 552 | 569 | 542 | 567 | 276,000 | 2,835 |
| 2003-10-23 | 582 | 582 | 543 | 555 | 474,000 | 2,775 |
| 2003-10-22 | 585 | 592 | 572 | 588 | 341,000 | 2,940 |
| 2003-10-21 | 585 | 589 | 568 | 577 | 287,000 | 2,885 |
| 2003-10-20 | 580 | 586 | 566 | 583 | 427,000 | 2,915 |
| 2003-10-17 | 598 | 600 | 578 | 583 | 247,000 | 2,915 |
| 2003-10-16 | 580 | 607 | 575 | 604 | 800,000 | 3,020 |
| 2003-10-15 | 566 | 585 | 560 | 580 | 884,000 | 2,900 |
| 2003-10-14 | 560 | 566 | 550 | 565 | 676,000 | 2,825 |
| 2003-10-10 | 530 | 550 | 523 | 550 | 348,000 | 2,750 |
| 2003-10-09 | 539 | 543 | 530 | 536 | 340,000 | 2,680 |
| 2003-10-08 | 549 | 549 | 512 | 522 | 465,000 | 2,610 |
| 2003-10-07 | 542 | 556 | 538 | 543 | 1,087,000 | 2,715 |
| 2003-10-06 | 522 | 539 | 522 | 535 | 214,000 | 2,675 |
| 2003-10-03 | 519 | 530 | 513 | 530 | 246,000 | 2,650 |
| 2003-10-02 | 520 | 525 | 507 | 519 | 148,000 | 2,595 |
| 2003-10-01 | 520 | 525 | 515 | 518 | 222,000 | 2,590 |
| 2003-09-30 | 517 | 526 | 513 | 518 | 239,000 | 2,590 |
| 2003-09-29 | 510 | 518 | 509 | 510 | 223,000 | 2,550 |
| 2003-09-26 | 493 | 513 | 493 | 510 | 359,000 | 2,550 |
| 2003-09-25 | 498 | 507 | 493 | 493 | 475,000 | 2,465 |
| 2003-09-24 | 524 | 535 | 510 | 524 | 368,000 | 2,620 |
| 2003-09-22 | 515 | 524 | 506 | 517 | 553,000 | 2,585 |
| 2003-09-19 | 555 | 560 | 530 | 535 | 1,076,000 | 2,675 |
| 2003-09-18 | 499 | 562 | 495 | 552 | 3,235,000 | 2,760 |
| 2003-09-17 | 484 | 486 | 476 | 484 | 632,000 | 2,420 |
| 2003-09-16 | 481 | 483 | 471 | 478 | 534,000 | 2,390 |
| 2003-09-12 | 487 | 488 | 478 | 481 | 1,409,000 | 2,405 |
| 2003-09-11 | 470 | 484 | 462 | 477 | 2,303,000 | 2,385 |
| 2003-09-10 | 450 | 471 | 448 | 471 | 2,033,000 | 2,355 |
| 2003-09-09 | 443 | 454 | 443 | 447 | 1,286,000 | 2,235 |
| 2003-09-08 | 415 | 441 | 414 | 436 | 1,304,000 | 2,180 |
| 2003-09-05 | 405 | 415 | 405 | 409 | 633,000 | 2,045 |
| 2003-09-04 | 395 | 399 | 389 | 395 | 263,000 | 1,975 |
| 2003-09-03 | 394 | 396 | 390 | 392 | 218,000 | 1,960 |
| 2003-09-02 | 390 | 394 | 385 | 388 | 200,000 | 1,940 |
| 2003-09-01 | 391 | 391 | 384 | 390 | 131,000 | 1,950 |
| 2003-08-29 | 376 | 383 | 376 | 382 | 83,000 | 1,910 |
| 2003-08-28 | 381 | 382 | 376 | 378 | 142,000 | 1,890 |
| 2003-08-27 | 382 | 388 | 375 | 379 | 240,000 | 1,895 |
| 2003-08-26 | 381 | 382 | 380 | 382 | 138,000 | 1,910 |
| 2003-08-25 | 383 | 386 | 381 | 381 | 188,000 | 1,905 |
| 2003-08-22 | 385 | 387 | 382 | 383 | 218,000 | 1,915 |
| 2003-08-21 | 393 | 393 | 389 | 390 | 257,000 | 1,950 |
| 2003-08-20 | 401 | 402 | 395 | 395 | 182,000 | 1,975 |
| 2003-08-19 | 405 | 406 | 399 | 400 | 248,000 | 2,000 |
| 2003-08-18 | 399 | 400 | 393 | 397 | 141,000 | 1,985 |
| 2003-08-15 | 396 | 400 | 392 | 392 | 144,000 | 1,960 |
| 2003-08-14 | 383 | 390 | 382 | 390 | 165,000 | 1,950 |
| 2003-08-13 | 385 | 386 | 370 | 384 | 337,000 | 1,920 |
| 2003-08-12 | 380 | 395 | 380 | 390 | 331,000 | 1,950 |
| 2003-08-11 | 371 | 378 | 369 | 375 | 148,000 | 1,875 |
| 2003-08-08 | 367 | 373 | 367 | 371 | 226,000 | 1,855 |
| 2003-08-07 | 387 | 387 | 366 | 368 | 499,000 | 1,840 |
| 2003-08-06 | 386 | 392 | 382 | 388 | 199,000 | 1,940 |
| 2003-08-05 | 392 | 393 | 387 | 388 | 254,000 | 1,940 |
| 2003-08-04 | 383 | 397 | 381 | 392 | 585,000 | 1,960 |
| 2003-08-01 | 398 | 400 | 381 | 383 | 559,000 | 1,915 |
| 2003-07-31 | 405 | 405 | 395 | 400 | 187,000 | 2,000 |
| 2003-07-30 | 405 | 410 | 401 | 407 | 159,000 | 2,035 |
| 2003-07-29 | 416 | 416 | 405 | 405 | 182,000 | 2,025 |
| 2003-07-28 | 415 | 416 | 407 | 412 | 308,000 | 2,060 |
| 2003-07-25 | 400 | 413 | 398 | 410 | 741,000 | 2,050 |
| 2003-07-24 | 397 | 409 | 397 | 409 | 625,000 | 2,045 |
| 2003-07-23 | 380 | 388 | 377 | 388 | 351,000 | 1,940 |
| 2003-07-22 | 375 | 379 | 371 | 376 | 444,000 | 1,880 |
| 2003-07-18 | 389 | 392 | 376 | 379 | 519,000 | 1,895 |
| 2003-07-17 | 407 | 411 | 393 | 394 | 373,000 | 1,970 |
| 2003-07-16 | 419 | 426 | 410 | 410 | 205,000 | 2,050 |
| 2003-07-15 | 420 | 422 | 413 | 418 | 339,000 | 2,090 |
| 2003-07-14 | 411 | 419 | 411 | 413 | 201,000 | 2,065 |
| 2003-07-11 | 415 | 416 | 410 | 411 | 277,000 | 2,055 |
| 2003-07-10 | 417 | 417 | 411 | 411 | 215,000 | 2,055 |
| 2003-07-09 | 403 | 415 | 403 | 412 | 407,000 | 2,060 |
| 2003-07-08 | 421 | 425 | 402 | 403 | 623,000 | 2,015 |
| 2003-07-07 | 416 | 429 | 414 | 416 | 385,000 | 2,080 |
| 2003-07-04 | 405 | 420 | 405 | 415 | 565,000 | 2,075 |
| 2003-07-03 | 430 | 430 | 401 | 402 | 854,000 | 2,010 |
| 2003-07-02 | 436 | 439 | 420 | 424 | 387,000 | 2,120 |
| 2003-07-01 | 427 | 437 | 426 | 436 | 425,000 | 2,180 |
| 2003-06-30 | 428 | 434 | 425 | 430 | 281,000 | 2,150 |
| 2003-06-27 | 422 | 432 | 420 | 428 | 599,000 | 2,140 |
| 2003-06-26 | 426 | 430 | 415 | 421 | 590,000 | 2,105 |
| 2003-06-25 | 423 | 438 | 422 | 429 | 634,000 | 2,145 |
| 2003-06-24 | 462 | 462 | 426 | 428 | 1,276,000 | 2,140 |
| 2003-06-23 | 470 | 475 | 465 | 472 | 1,063,000 | 2,360 |
| 2003-06-20 | 464 | 469 | 461 | 466 | 499,000 | 2,330 |
| 2003-06-19 | 465 | 465 | 458 | 465 | 401,000 | 2,325 |
| 2003-06-18 | 455 | 462 | 454 | 458 | 417,000 | 2,290 |
| 2003-06-17 | 470 | 471 | 450 | 455 | 941,000 | 2,275 |
| 2003-06-16 | 469 | 470 | 458 | 462 | 530,000 | 2,310 |
| 2003-06-13 | 455 | 464 | 452 | 464 | 1,086,000 | 2,320 |
| 2003-06-12 | 442 | 459 | 442 | 446 | 400,000 | 2,230 |
| 2003-06-11 | 449 | 453 | 445 | 445 | 508,000 | 2,225 |
| 2003-06-10 | 444 | 464 | 444 | 452 | 579,000 | 2,260 |
| 2003-06-09 | 456 | 459 | 444 | 448 | 782,000 | 2,240 |
| 2003-06-06 | 460 | 465 | 456 | 460 | 508,000 | 2,300 |
| 2003-06-05 | 464 | 464 | 457 | 463 | 446,000 | 2,315 |
| 2003-06-04 | 473 | 474 | 455 | 459 | 823,000 | 2,295 |
| 2003-06-03 | 463 | 475 | 460 | 474 | 2,694,000 | 2,370 |
| 2003-06-02 | 455 | 460 | 445 | 458 | 1,857,000 | 2,290 |
| 2003-05-30 | 424 | 441 | 422 | 440 | 928,000 | 2,200 |
| 2003-05-29 | 419 | 424 | 418 | 419 | 378,000 | 2,095 |
| 2003-05-28 | 425 | 427 | 417 | 418 | 448,000 | 2,090 |
| 2003-05-27 | 428 | 431 | 417 | 420 | 695,000 | 2,100 |
| 2003-05-26 | 427 | 440 | 427 | 431 | 621,000 | 2,155 |
| 2003-05-23 | 425 | 445 | 425 | 442 | 575,000 | 2,210 |
| 2003-05-22 | 426 | 426 | 420 | 423 | 311,000 | 2,115 |
| 2003-05-21 | 425 | 430 | 423 | 428 | 651,000 | 2,140 |
| 2003-05-20 | 454 | 456 | 425 | 430 | 997,000 | 2,150 |
| 2003-05-19 | 458 | 461 | 450 | 457 | 493,000 | 2,285 |
| 2003-05-16 | 457 | 467 | 454 | 460 | 1,356,000 | 2,300 |
| 2003-05-15 | 454 | 460 | 442 | 447 | 720,000 | 2,235 |
| 2003-05-14 | 449 | 466 | 444 | 458 | 1,505,000 | 2,290 |
| 2003-05-13 | 452 | 466 | 438 | 454 | 2,567,000 | 2,270 |
| 2003-05-12 | 439 | 453 | 427 | 447 | 2,041,000 | 2,235 |
| 2003-05-09 | 420 | 441 | 419 | 437 | 2,248,000 | 2,185 |
| 2003-05-08 | 415 | 430 | 402 | 420 | 1,137,000 | 2,100 |
| 2003-05-07 | 423 | 439 | 413 | 416 | 2,172,000 | 2,080 |
| 2003-05-06 | 399 | 431 | 397 | 431 | 3,260,000 | 2,155 |
| 2003-05-02 | 379 | 394 | 375 | 394 | 371,000 | 1,970 |
| 2003-05-01 | 386 | 391 | 377 | 384 | 499,000 | 1,920 |
| 2003-04-30 | 390 | 402 | 388 | 392 | 1,630,000 | 1,960 |
| 2003-04-28 | 360 | 396 | 348 | 384 | 1,613,000 | 1,920 |
| 2003-04-25 | 375 | 375 | 359 | 365 | 635,000 | 1,825 |
| 2003-04-24 | 346 | 383 | 346 | 379 | 1,363,000 | 1,895 |
| 2003-04-23 | 388 | 391 | 353 | 356 | 1,282,000 | 1,780 |
| 2003-04-22 | 406 | 406 | 390 | 390 | 830,000 | 1,950 |
| 2003-04-21 | 415 | 415 | 400 | 408 | 855,000 | 2,040 |
| 2003-04-18 | 407 | 418 | 395 | 410 | 1,461,000 | 2,050 |
| 2003-04-17 | 390 | 423 | 385 | 406 | 3,635,000 | 2,030 |
| 2003-04-16 | 387 | 394 | 379 | 393 | 2,114,000 | 1,965 |
| 2003-04-15 | 355 | 381 | 355 | 373 | 1,959,000 | 1,865 |
| 2003-04-14 | 370 | 380 | 356 | 357 | 1,173,000 | 1,785 |
| 2003-04-11 | 355 | 376 | 353 | 370 | 3,183,000 | 1,850 |
| 2003-04-10 | 336 | 354 | 336 | 350 | 918,000 | 1,750 |
| 2003-04-09 | 325 | 358 | 325 | 341 | 3,122,000 | 1,705 |
| 2003-04-08 | 339 | 339 | 326 | 328 | 1,570,000 | 1,640 |
| 2003-04-07 | 300 | 342 | 298 | 342 | 5,332,000 | 1,710 |
| 2003-04-04 | 294 | 297 | 286 | 297 | 2,635,000 | 1,485 |
| 2003-04-03 | 265 | 284 | 261 | 280 | 1,885,000 | 1,400 |
| 2003-04-02 | 259 | 261 | 251 | 260 | 373,000 | 1,300 |
| 2003-04-01 | 248 | 257 | 245 | 257 | 366,000 | 1,285 |
| 2003-03-31 | 257 | 258 | 248 | 251 | 268,000 | 1,255 |
| 2003-03-28 | 265 | 268 | 256 | 259 | 1,117,000 | 1,295 |
| 2003-03-27 | 240 | 265 | 240 | 261 | 2,101,000 | 1,305 |
| 2003-03-26 | 235 | 236 | 227 | 233 | 223,000 | 1,165 |
| 2003-03-25 | 229 | 231 | 220 | 231 | 312,000 | 1,155 |
| 2003-03-24 | 240 | 244 | 216 | 232 | 461,000 | 1,160 |
| 2003-03-20 | 223 | 237 | 222 | 236 | 423,000 | 1,180 |
| 2003-03-19 | 227 | 228 | 216 | 218 | 373,000 | 1,090 |
| 2003-03-18 | 232 | 237 | 227 | 229 | 262,000 | 1,145 |
| 2003-03-17 | 241 | 241 | 225 | 225 | 313,000 | 1,125 |
| 2003-03-14 | 250 | 255 | 241 | 241 | 854,000 | 1,205 |
| 2003-03-13 | 247 | 252 | 239 | 245 | 574,000 | 1,225 |
| 2003-03-12 | 239 | 248 | 231 | 238 | 541,000 | 1,190 |
| 2003-03-11 | 232 | 244 | 227 | 231 | 681,000 | 1,155 |
| 2003-03-10 | 241 | 245 | 233 | 237 | 963,000 | 1,185 |
| 2003-03-07 | 262 | 272 | 251 | 256 | 905,000 | 1,280 |
| 2003-03-06 | 270 | 282 | 263 | 265 | 1,991,000 | 1,325 |
| 2003-03-05 | 260 | 264 | 256 | 260 | 539,000 | 1,300 |
| 2003-03-04 | 265 | 279 | 256 | 265 | 1,559,000 | 1,325 |
| 2003-03-03 | 239 | 286 | 237 | 273 | 4,004,000 | 1,365 |
| 2003-02-28 | 218 | 239 | 213 | 236 | 2,328,000 | 1,180 |
| 2003-02-27 | 224 | 224 | 205 | 213 | 1,051,000 | 1,065 |
| 2003-02-26 | 220 | 227 | 217 | 221 | 766,000 | 1,105 |
| 2003-02-25 | 217 | 227 | 217 | 220 | 794,000 | 1,100 |
| 2003-02-24 | 218 | 230 | 218 | 222 | 1,358,000 | 1,110 |
| 2003-02-21 | 215 | 217 | 211 | 214 | 354,000 | 1,070 |
| 2003-02-20 | 217 | 223 | 210 | 213 | 1,030,000 | 1,065 |
| 2003-02-19 | 201 | 212 | 201 | 207 | 579,000 | 1,035 |
| 2003-02-18 | 194 | 197 | 191 | 197 | 172,000 | 985 |
| 2003-02-17 | 190 | 192 | 187 | 191 | 266,000 | 955 |
| 2003-02-14 | 179 | 186 | 179 | 182 | 273,000 | 910 |
| 2003-02-13 | 177 | 181 | 176 | 177 | 485,000 | 885 |
| 2003-02-12 | 175 | 176 | 173 | 176 | 357,000 | 880 |
| 2003-02-10 | 175 | 175 | 172 | 173 | 112,000 | 865 |
| 2003-02-07 | 172 | 174 | 169 | 172 | 138,000 | 860 |
| 2003-02-06 | 180 | 182 | 166 | 167 | 257,000 | 835 |
| 2003-02-05 | 180 | 184 | 176 | 176 | 129,000 | 880 |
| 2003-02-04 | 178 | 184 | 178 | 181 | 76,000 | 905 |
| 2003-02-03 | 174 | 179 | 173 | 178 | 51,000 | 890 |
| 2003-01-31 | 175 | 180 | 174 | 174 | 87,000 | 870 |
| 2003-01-30 | 176 | 180 | 175 | 176 | 59,000 | 880 |
| 2003-01-29 | 185 | 185 | 175 | 176 | 104,000 | 880 |
| 2003-01-28 | 188 | 188 | 186 | 186 | 102,000 | 930 |
| 2003-01-27 | 190 | 190 | 186 | 186 | 75,000 | 930 |
| 2003-01-24 | 190 | 190 | 187 | 187 | 83,000 | 935 |
| 2003-01-23 | 185 | 188 | 184 | 188 | 75,000 | 940 |
| 2003-01-22 | 190 | 190 | 186 | 186 | 87,000 | 930 |
| 2003-01-21 | 190 | 190 | 186 | 186 | 70,000 | 930 |
| 2003-01-20 | 189 | 191 | 187 | 187 | 57,000 | 935 |
| 2003-01-17 | 186 | 188 | 185 | 188 | 38,000 | 940 |
| 2003-01-16 | 190 | 190 | 186 | 186 | 41,000 | 930 |
| 2003-01-15 | 185 | 189 | 185 | 188 | 61,000 | 940 |
| 2003-01-14 | 182 | 184 | 182 | 184 | 84,000 | 920 |
| 2003-01-10 | 182 | 189 | 182 | 188 | 142,000 | 940 |
| 2003-01-09 | 186 | 186 | 181 | 183 | 48,000 | 915 |
| 2003-01-08 | 190 | 191 | 189 | 190 | 37,000 | 950 |
| 2003-01-07 | 191 | 195 | 188 | 193 | 60,000 | 965 |
| 2003-01-06 | 186 | 193 | 186 | 191 | 48,000 | 955 |
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
