8050 セイコーグループ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 550 | 551 | 545 | 545 | 105,000 | 2,725 |
| 2004-12-29 | 540 | 567 | 538 | 551 | 288,000 | 2,755 |
| 2004-12-28 | 537 | 539 | 533 | 537 | 176,000 | 2,685 |
| 2004-12-27 | 527 | 531 | 523 | 525 | 285,000 | 2,625 |
| 2004-12-24 | 526 | 533 | 523 | 523 | 447,000 | 2,615 |
| 2004-12-22 | 539 | 540 | 520 | 532 | 355,000 | 2,660 |
| 2004-12-21 | 520 | 537 | 520 | 533 | 427,000 | 2,665 |
| 2004-12-20 | 511 | 523 | 511 | 520 | 268,000 | 2,600 |
| 2004-12-17 | 509 | 518 | 507 | 513 | 255,000 | 2,565 |
| 2004-12-16 | 526 | 526 | 506 | 525 | 318,000 | 2,625 |
| 2004-12-15 | 521 | 529 | 521 | 526 | 441,000 | 2,630 |
| 2004-12-14 | 510 | 526 | 510 | 520 | 366,000 | 2,600 |
| 2004-12-13 | 510 | 514 | 504 | 510 | 212,000 | 2,550 |
| 2004-12-10 | 515 | 521 | 507 | 510 | 387,000 | 2,550 |
| 2004-12-09 | 526 | 526 | 510 | 520 | 245,000 | 2,600 |
| 2004-12-08 | 524 | 532 | 523 | 531 | 163,000 | 2,655 |
| 2004-12-07 | 532 | 536 | 527 | 527 | 112,000 | 2,635 |
| 2004-12-06 | 542 | 553 | 527 | 530 | 238,000 | 2,650 |
| 2004-12-03 | 539 | 542 | 535 | 541 | 181,000 | 2,705 |
| 2004-12-02 | 530 | 542 | 530 | 533 | 143,000 | 2,665 |
| 2004-12-01 | 526 | 534 | 520 | 526 | 192,000 | 2,630 |
| 2004-11-30 | 544 | 544 | 531 | 534 | 122,000 | 2,670 |
| 2004-11-29 | 532 | 537 | 526 | 536 | 57,000 | 2,680 |
| 2004-11-26 | 530 | 538 | 518 | 524 | 118,000 | 2,620 |
| 2004-11-25 | 527 | 555 | 525 | 533 | 88,000 | 2,665 |
| 2004-11-24 | 526 | 533 | 525 | 527 | 99,000 | 2,635 |
| 2004-11-22 | 516 | 539 | 516 | 526 | 199,000 | 2,630 |
| 2004-11-19 | 542 | 546 | 538 | 538 | 134,000 | 2,690 |
| 2004-11-18 | 543 | 549 | 539 | 542 | 191,000 | 2,710 |
| 2004-11-17 | 553 | 555 | 540 | 540 | 178,000 | 2,700 |
| 2004-11-16 | 554 | 554 | 550 | 551 | 222,000 | 2,755 |
| 2004-11-15 | 551 | 556 | 551 | 555 | 225,000 | 2,775 |
| 2004-11-12 | 550 | 553 | 549 | 552 | 184,000 | 2,760 |
| 2004-11-11 | 555 | 562 | 552 | 553 | 354,000 | 2,765 |
| 2004-11-10 | 580 | 580 | 547 | 550 | 645,000 | 2,750 |
| 2004-11-09 | 615 | 627 | 584 | 590 | 276,000 | 2,950 |
| 2004-11-08 | 622 | 625 | 612 | 612 | 109,000 | 3,060 |
| 2004-11-05 | 615 | 619 | 615 | 619 | 73,000 | 3,095 |
| 2004-11-04 | 620 | 622 | 602 | 614 | 101,000 | 3,070 |
| 2004-11-02 | 604 | 612 | 602 | 609 | 65,000 | 3,045 |
| 2004-11-01 | 610 | 617 | 603 | 603 | 149,000 | 3,015 |
| 2004-10-29 | 625 | 626 | 609 | 612 | 109,000 | 3,060 |
| 2004-10-28 | 631 | 635 | 618 | 623 | 154,000 | 3,115 |
| 2004-10-27 | 619 | 619 | 610 | 613 | 103,000 | 3,065 |
| 2004-10-26 | 605 | 618 | 599 | 609 | 101,000 | 3,045 |
| 2004-10-25 | 620 | 624 | 600 | 615 | 86,000 | 3,075 |
| 2004-10-22 | 622 | 630 | 621 | 626 | 85,000 | 3,130 |
| 2004-10-21 | 624 | 634 | 620 | 622 | 104,000 | 3,110 |
| 2004-10-20 | 640 | 643 | 632 | 632 | 96,000 | 3,160 |
| 2004-10-19 | 640 | 651 | 640 | 650 | 137,000 | 3,250 |
| 2004-10-18 | 650 | 655 | 635 | 647 | 208,000 | 3,235 |
| 2004-10-15 | 650 | 660 | 647 | 650 | 233,000 | 3,250 |
| 2004-10-14 | 680 | 680 | 660 | 666 | 65,000 | 3,330 |
| 2004-10-13 | 671 | 681 | 671 | 676 | 100,000 | 3,380 |
| 2004-10-12 | 688 | 688 | 675 | 675 | 48,000 | 3,375 |
| 2004-10-08 | 680 | 694 | 680 | 689 | 43,000 | 3,445 |
| 2004-10-07 | 680 | 695 | 680 | 690 | 151,000 | 3,450 |
| 2004-10-06 | 688 | 698 | 682 | 695 | 188,000 | 3,475 |
| 2004-10-05 | 693 | 699 | 688 | 688 | 143,000 | 3,440 |
| 2004-10-04 | 688 | 694 | 675 | 692 | 192,000 | 3,460 |
| 2004-10-01 | 679 | 688 | 666 | 676 | 79,000 | 3,380 |
| 2004-09-30 | 667 | 685 | 662 | 678 | 235,000 | 3,390 |
| 2004-09-29 | 647 | 664 | 643 | 658 | 218,000 | 3,290 |
| 2004-09-28 | 647 | 653 | 645 | 650 | 97,000 | 3,250 |
| 2004-09-27 | 649 | 657 | 640 | 647 | 134,000 | 3,235 |
| 2004-09-24 | 648 | 664 | 646 | 647 | 127,000 | 3,235 |
| 2004-09-22 | 655 | 655 | 643 | 648 | 36,000 | 3,240 |
| 2004-09-21 | 666 | 666 | 645 | 645 | 129,000 | 3,225 |
| 2004-09-17 | 666 | 666 | 651 | 656 | 68,000 | 3,280 |
| 2004-09-16 | 662 | 667 | 656 | 656 | 77,000 | 3,280 |
| 2004-09-15 | 689 | 691 | 676 | 677 | 106,000 | 3,385 |
| 2004-09-14 | 687 | 696 | 683 | 689 | 152,000 | 3,445 |
| 2004-09-13 | 686 | 692 | 686 | 687 | 63,000 | 3,435 |
| 2004-09-10 | 685 | 693 | 679 | 686 | 357,000 | 3,430 |
| 2004-09-09 | 687 | 696 | 681 | 681 | 124,000 | 3,405 |
| 2004-09-08 | 693 | 698 | 688 | 689 | 118,000 | 3,445 |
| 2004-09-07 | 691 | 700 | 690 | 699 | 140,000 | 3,495 |
| 2004-09-06 | 678 | 705 | 678 | 700 | 134,000 | 3,500 |
| 2004-09-03 | 706 | 710 | 678 | 688 | 248,000 | 3,440 |
| 2004-09-02 | 696 | 702 | 696 | 700 | 164,000 | 3,500 |
| 2004-09-01 | 689 | 697 | 689 | 696 | 276,000 | 3,480 |
| 2004-08-31 | 685 | 686 | 681 | 684 | 185,000 | 3,420 |
| 2004-08-30 | 679 | 684 | 679 | 684 | 140,000 | 3,420 |
| 2004-08-27 | 680 | 680 | 674 | 677 | 176,000 | 3,385 |
| 2004-08-26 | 678 | 683 | 670 | 673 | 130,000 | 3,365 |
| 2004-08-25 | 670 | 674 | 660 | 672 | 178,000 | 3,360 |
| 2004-08-24 | 665 | 671 | 665 | 665 | 298,000 | 3,325 |
| 2004-08-23 | 665 | 670 | 660 | 663 | 271,000 | 3,315 |
| 2004-08-20 | 638 | 660 | 638 | 658 | 321,000 | 3,290 |
| 2004-08-19 | 632 | 642 | 630 | 638 | 343,000 | 3,190 |
| 2004-08-18 | 633 | 639 | 615 | 622 | 274,000 | 3,110 |
| 2004-08-17 | 653 | 661 | 643 | 643 | 265,000 | 3,215 |
| 2004-08-16 | 648 | 661 | 640 | 651 | 351,000 | 3,255 |
| 2004-08-13 | 661 | 663 | 646 | 647 | 703,000 | 3,235 |
| 2004-08-12 | 700 | 700 | 690 | 691 | 500,000 | 3,455 |
| 2004-08-11 | 762 | 765 | 706 | 709 | 933,000 | 3,545 |
| 2004-08-10 | 783 | 791 | 759 | 767 | 231,000 | 3,835 |
| 2004-08-09 | 750 | 777 | 741 | 770 | 330,000 | 3,850 |
| 2004-08-06 | 750 | 754 | 747 | 753 | 92,000 | 3,765 |
| 2004-08-05 | 760 | 763 | 753 | 754 | 69,000 | 3,770 |
| 2004-08-04 | 765 | 765 | 732 | 752 | 147,000 | 3,760 |
| 2004-08-03 | 757 | 766 | 750 | 766 | 238,000 | 3,830 |
| 2004-08-02 | 776 | 781 | 764 | 767 | 128,000 | 3,835 |
| 2004-07-30 | 757 | 780 | 757 | 776 | 123,000 | 3,880 |
| 2004-07-29 | 775 | 775 | 755 | 764 | 84,000 | 3,820 |
| 2004-07-28 | 760 | 775 | 756 | 767 | 209,000 | 3,835 |
| 2004-07-27 | 782 | 786 | 741 | 746 | 301,000 | 3,730 |
| 2004-07-26 | 793 | 802 | 791 | 792 | 111,000 | 3,960 |
| 2004-07-23 | 820 | 823 | 810 | 813 | 143,000 | 4,065 |
| 2004-07-22 | 803 | 831 | 803 | 830 | 194,000 | 4,150 |
| 2004-07-21 | 813 | 842 | 794 | 833 | 394,000 | 4,165 |
| 2004-07-20 | 820 | 820 | 785 | 793 | 504,000 | 3,965 |
| 2004-07-16 | 833 | 852 | 818 | 827 | 491,000 | 4,135 |
| 2004-07-15 | 876 | 877 | 835 | 835 | 430,000 | 4,175 |
| 2004-07-14 | 876 | 891 | 876 | 877 | 188,000 | 4,385 |
| 2004-07-13 | 898 | 899 | 892 | 892 | 84,000 | 4,460 |
| 2004-07-12 | 895 | 910 | 888 | 903 | 252,000 | 4,515 |
| 2004-07-09 | 870 | 890 | 868 | 889 | 169,000 | 4,445 |
| 2004-07-08 | 880 | 888 | 880 | 884 | 99,000 | 4,420 |
| 2004-07-07 | 886 | 890 | 879 | 880 | 328,000 | 4,400 |
| 2004-07-06 | 895 | 918 | 887 | 904 | 670,000 | 4,520 |
| 2004-07-05 | 886 | 886 | 874 | 882 | 292,000 | 4,410 |
| 2004-07-02 | 870 | 882 | 866 | 866 | 191,000 | 4,330 |
| 2004-07-01 | 888 | 893 | 872 | 887 | 226,000 | 4,435 |
| 2004-06-30 | 883 | 886 | 875 | 882 | 232,000 | 4,410 |
| 2004-06-29 | 878 | 887 | 868 | 885 | 147,000 | 4,425 |
| 2004-06-28 | 888 | 900 | 881 | 887 | 161,000 | 4,435 |
| 2004-06-25 | 882 | 893 | 870 | 878 | 323,000 | 4,390 |
| 2004-06-24 | 891 | 912 | 888 | 891 | 380,000 | 4,455 |
| 2004-06-23 | 856 | 906 | 856 | 900 | 886,000 | 4,500 |
| 2004-06-22 | 850 | 855 | 825 | 846 | 286,000 | 4,230 |
| 2004-06-21 | 853 | 866 | 843 | 848 | 168,000 | 4,240 |
| 2004-06-18 | 857 | 859 | 836 | 842 | 302,000 | 4,210 |
| 2004-06-17 | 845 | 863 | 833 | 847 | 514,000 | 4,235 |
| 2004-06-16 | 812 | 849 | 812 | 840 | 492,000 | 4,200 |
| 2004-06-15 | 827 | 840 | 801 | 817 | 364,000 | 4,085 |
| 2004-06-14 | 793 | 850 | 793 | 829 | 796,000 | 4,145 |
| 2004-06-11 | 755 | 800 | 750 | 793 | 1,028,000 | 3,965 |
| 2004-06-10 | 737 | 752 | 735 | 752 | 323,000 | 3,760 |
| 2004-06-09 | 746 | 746 | 739 | 739 | 155,000 | 3,695 |
| 2004-06-08 | 750 | 750 | 735 | 746 | 272,000 | 3,730 |
| 2004-06-07 | 749 | 752 | 738 | 744 | 358,000 | 3,720 |
| 2004-06-04 | 714 | 740 | 711 | 738 | 610,000 | 3,690 |
| 2004-06-03 | 733 | 736 | 704 | 704 | 728,000 | 3,520 |
| 2004-06-02 | 697 | 728 | 691 | 718 | 1,057,000 | 3,590 |
| 2004-06-01 | 688 | 697 | 682 | 696 | 205,000 | 3,480 |
| 2004-05-31 | 684 | 689 | 675 | 688 | 103,000 | 3,440 |
| 2004-05-28 | 685 | 694 | 680 | 694 | 121,000 | 3,470 |
| 2004-05-27 | 690 | 691 | 683 | 685 | 170,000 | 3,425 |
| 2004-05-26 | 679 | 691 | 676 | 690 | 256,000 | 3,450 |
| 2004-05-25 | 669 | 678 | 669 | 676 | 99,000 | 3,380 |
| 2004-05-24 | 683 | 689 | 675 | 675 | 190,000 | 3,375 |
| 2004-05-21 | 678 | 685 | 674 | 682 | 168,000 | 3,410 |
| 2004-05-20 | 694 | 694 | 668 | 679 | 196,000 | 3,395 |
| 2004-05-19 | 650 | 698 | 645 | 698 | 263,000 | 3,490 |
| 2004-05-18 | 619 | 650 | 616 | 646 | 187,000 | 3,230 |
| 2004-05-17 | 625 | 626 | 610 | 621 | 306,000 | 3,105 |
| 2004-05-14 | 637 | 644 | 633 | 643 | 250,000 | 3,215 |
| 2004-05-13 | 643 | 643 | 635 | 636 | 214,000 | 3,180 |
| 2004-05-12 | 628 | 634 | 615 | 627 | 167,000 | 3,135 |
| 2004-05-11 | 579 | 620 | 540 | 608 | 191,000 | 3,040 |
| 2004-05-10 | 631 | 631 | 578 | 591 | 160,000 | 2,955 |
| 2004-05-07 | 636 | 638 | 631 | 634 | 113,000 | 3,170 |
| 2004-05-06 | 662 | 668 | 654 | 654 | 127,000 | 3,270 |
| 2004-04-30 | 669 | 675 | 661 | 671 | 157,000 | 3,355 |
| 2004-04-28 | 684 | 684 | 670 | 675 | 129,000 | 3,375 |
| 2004-04-27 | 676 | 690 | 667 | 684 | 192,000 | 3,420 |
| 2004-04-26 | 680 | 701 | 677 | 693 | 846,000 | 3,465 |
| 2004-04-23 | 658 | 675 | 655 | 672 | 193,000 | 3,360 |
| 2004-04-22 | 651 | 665 | 651 | 665 | 212,000 | 3,325 |
| 2004-04-21 | 662 | 662 | 650 | 654 | 83,000 | 3,270 |
| 2004-04-20 | 645 | 663 | 643 | 663 | 139,000 | 3,315 |
| 2004-04-19 | 643 | 650 | 635 | 645 | 122,000 | 3,225 |
| 2004-04-16 | 657 | 662 | 640 | 662 | 196,000 | 3,310 |
| 2004-04-15 | 666 | 666 | 643 | 654 | 230,000 | 3,270 |
| 2004-04-14 | 666 | 675 | 660 | 666 | 264,000 | 3,330 |
| 2004-04-13 | 678 | 694 | 675 | 676 | 380,000 | 3,380 |
| 2004-04-12 | 666 | 678 | 665 | 676 | 556,000 | 3,380 |
| 2004-04-09 | 660 | 666 | 651 | 665 | 468,000 | 3,325 |
| 2004-04-08 | 675 | 675 | 658 | 665 | 877,000 | 3,325 |
| 2004-04-07 | 619 | 680 | 618 | 665 | 2,127,000 | 3,325 |
| 2004-04-06 | 620 | 627 | 606 | 616 | 261,000 | 3,080 |
| 2004-04-05 | 594 | 650 | 594 | 630 | 609,000 | 3,150 |
| 2004-04-02 | 601 | 601 | 592 | 595 | 98,000 | 2,975 |
| 2004-04-01 | 598 | 603 | 590 | 601 | 154,000 | 3,005 |
| 2004-03-31 | 591 | 599 | 583 | 598 | 124,000 | 2,990 |
| 2004-03-30 | 600 | 603 | 595 | 601 | 162,000 | 3,005 |
| 2004-03-29 | 600 | 604 | 597 | 602 | 140,000 | 3,010 |
| 2004-03-26 | 595 | 607 | 594 | 595 | 275,000 | 2,975 |
| 2004-03-25 | 593 | 598 | 590 | 592 | 242,000 | 2,960 |
| 2004-03-24 | 578 | 597 | 575 | 589 | 368,000 | 2,945 |
| 2004-03-23 | 562 | 574 | 550 | 570 | 233,000 | 2,850 |
| 2004-03-22 | 560 | 576 | 558 | 567 | 266,000 | 2,835 |
| 2004-03-19 | 561 | 561 | 550 | 559 | 188,000 | 2,795 |
| 2004-03-18 | 569 | 570 | 558 | 559 | 257,000 | 2,795 |
| 2004-03-17 | 557 | 560 | 554 | 559 | 357,000 | 2,795 |
| 2004-03-16 | 555 | 555 | 545 | 551 | 228,000 | 2,755 |
| 2004-03-15 | 540 | 555 | 540 | 549 | 418,000 | 2,745 |
| 2004-03-12 | 540 | 540 | 526 | 530 | 485,000 | 2,650 |
| 2004-03-11 | 531 | 537 | 530 | 532 | 260,000 | 2,660 |
| 2004-03-10 | 539 | 544 | 539 | 540 | 116,000 | 2,700 |
| 2004-03-09 | 540 | 544 | 538 | 538 | 107,000 | 2,690 |
| 2004-03-08 | 543 | 543 | 539 | 539 | 143,000 | 2,695 |
| 2004-03-05 | 543 | 543 | 534 | 537 | 163,000 | 2,685 |
| 2004-03-04 | 545 | 545 | 540 | 540 | 217,000 | 2,700 |
| 2004-03-03 | 535 | 548 | 531 | 543 | 389,000 | 2,715 |
| 2004-03-02 | 528 | 535 | 525 | 530 | 388,000 | 2,650 |
| 2004-03-01 | 515 | 521 | 515 | 518 | 383,000 | 2,590 |
| 2004-02-27 | 509 | 517 | 509 | 513 | 340,000 | 2,565 |
| 2004-02-26 | 509 | 518 | 501 | 508 | 426,000 | 2,540 |
| 2004-02-25 | 533 | 534 | 514 | 519 | 184,000 | 2,595 |
| 2004-02-24 | 532 | 539 | 531 | 532 | 142,000 | 2,660 |
| 2004-02-23 | 535 | 535 | 527 | 530 | 300,000 | 2,650 |
| 2004-02-20 | 560 | 565 | 534 | 536 | 402,000 | 2,680 |
| 2004-02-19 | 560 | 564 | 558 | 560 | 128,000 | 2,800 |
| 2004-02-18 | 559 | 559 | 556 | 557 | 73,000 | 2,785 |
| 2004-02-17 | 549 | 555 | 546 | 555 | 157,000 | 2,775 |
| 2004-02-16 | 557 | 560 | 543 | 553 | 147,000 | 2,765 |
| 2004-02-13 | 546 | 561 | 546 | 556 | 187,000 | 2,780 |
| 2004-02-12 | 551 | 557 | 541 | 543 | 253,000 | 2,715 |
| 2004-02-10 | 562 | 579 | 560 | 570 | 109,000 | 2,850 |
| 2004-02-09 | 585 | 585 | 561 | 562 | 82,000 | 2,810 |
| 2004-02-06 | 571 | 578 | 571 | 575 | 91,000 | 2,875 |
| 2004-02-05 | 570 | 572 | 564 | 570 | 114,000 | 2,850 |
| 2004-02-04 | 599 | 599 | 572 | 576 | 98,000 | 2,880 |
| 2004-02-03 | 618 | 618 | 588 | 601 | 108,000 | 3,005 |
| 2004-02-02 | 626 | 626 | 600 | 603 | 254,000 | 3,015 |
| 2004-01-30 | 620 | 630 | 620 | 625 | 420,000 | 3,125 |
| 2004-01-29 | 606 | 618 | 603 | 617 | 192,000 | 3,085 |
| 2004-01-28 | 624 | 624 | 610 | 616 | 354,000 | 3,080 |
| 2004-01-27 | 593 | 634 | 590 | 624 | 1,037,000 | 3,120 |
| 2004-01-26 | 585 | 590 | 582 | 589 | 137,000 | 2,945 |
| 2004-01-23 | 590 | 590 | 584 | 584 | 60,000 | 2,920 |
| 2004-01-22 | 585 | 593 | 584 | 589 | 134,000 | 2,945 |
| 2004-01-21 | 590 | 594 | 575 | 588 | 123,000 | 2,940 |
| 2004-01-20 | 595 | 595 | 575 | 590 | 135,000 | 2,950 |
| 2004-01-19 | 590 | 597 | 587 | 593 | 138,000 | 2,965 |
| 2004-01-16 | 585 | 589 | 585 | 588 | 127,000 | 2,940 |
| 2004-01-15 | 595 | 598 | 583 | 585 | 231,000 | 2,925 |
| 2004-01-14 | 578 | 595 | 575 | 588 | 236,000 | 2,940 |
| 2004-01-13 | 578 | 582 | 575 | 577 | 82,000 | 2,885 |
| 2004-01-09 | 578 | 582 | 565 | 580 | 174,000 | 2,900 |
| 2004-01-08 | 570 | 580 | 565 | 576 | 117,000 | 2,880 |
| 2004-01-07 | 563 | 570 | 562 | 566 | 76,000 | 2,830 |
| 2004-01-06 | 580 | 585 | 573 | 573 | 83,000 | 2,865 |
| 2004-01-05 | 578 | 580 | 572 | 576 | 33,000 | 2,880 |
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
