8050 セイコーグループ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 642 | 645 | 635 | 635 | 86,000 | 3,175 |
| 2005-12-29 | 642 | 648 | 641 | 641 | 176,000 | 3,205 |
| 2005-12-28 | 640 | 648 | 640 | 642 | 86,000 | 3,210 |
| 2005-12-27 | 647 | 647 | 639 | 643 | 149,000 | 3,215 |
| 2005-12-26 | 650 | 650 | 644 | 644 | 143,000 | 3,220 |
| 2005-12-22 | 647 | 651 | 637 | 647 | 284,000 | 3,235 |
| 2005-12-21 | 650 | 653 | 644 | 649 | 329,000 | 3,245 |
| 2005-12-20 | 639 | 647 | 634 | 646 | 267,000 | 3,230 |
| 2005-12-19 | 628 | 634 | 625 | 631 | 141,000 | 3,155 |
| 2005-12-16 | 628 | 635 | 625 | 626 | 237,000 | 3,130 |
| 2005-12-15 | 635 | 642 | 626 | 630 | 280,000 | 3,150 |
| 2005-12-14 | 645 | 650 | 632 | 634 | 320,000 | 3,170 |
| 2005-12-13 | 654 | 656 | 646 | 650 | 214,000 | 3,250 |
| 2005-12-12 | 661 | 667 | 654 | 656 | 521,000 | 3,280 |
| 2005-12-09 | 654 | 665 | 649 | 660 | 564,000 | 3,300 |
| 2005-12-08 | 679 | 679 | 640 | 653 | 921,000 | 3,265 |
| 2005-12-07 | 656 | 674 | 654 | 666 | 1,129,000 | 3,330 |
| 2005-12-06 | 647 | 666 | 641 | 654 | 680,000 | 3,270 |
| 2005-12-05 | 634 | 672 | 627 | 667 | 1,321,000 | 3,335 |
| 2005-12-02 | 618 | 629 | 615 | 629 | 450,000 | 3,145 |
| 2005-12-01 | 609 | 617 | 608 | 616 | 233,000 | 3,080 |
| 2005-11-30 | 610 | 612 | 607 | 608 | 129,000 | 3,040 |
| 2005-11-29 | 609 | 614 | 607 | 611 | 227,000 | 3,055 |
| 2005-11-28 | 619 | 619 | 608 | 609 | 251,000 | 3,045 |
| 2005-11-25 | 617 | 621 | 613 | 614 | 215,000 | 3,070 |
| 2005-11-24 | 616 | 622 | 612 | 617 | 259,000 | 3,085 |
| 2005-11-22 | 620 | 620 | 612 | 614 | 191,000 | 3,070 |
| 2005-11-21 | 620 | 624 | 608 | 610 | 358,000 | 3,050 |
| 2005-11-18 | 607 | 618 | 606 | 612 | 603,000 | 3,060 |
| 2005-11-17 | 600 | 606 | 597 | 603 | 237,000 | 3,015 |
| 2005-11-16 | 592 | 597 | 588 | 596 | 189,000 | 2,980 |
| 2005-11-15 | 599 | 599 | 590 | 590 | 214,000 | 2,950 |
| 2005-11-14 | 599 | 599 | 592 | 594 | 247,000 | 2,970 |
| 2005-11-11 | 593 | 598 | 586 | 587 | 252,000 | 2,935 |
| 2005-11-10 | 596 | 599 | 592 | 596 | 318,000 | 2,980 |
| 2005-11-09 | 594 | 605 | 585 | 595 | 426,000 | 2,975 |
| 2005-11-08 | 611 | 616 | 601 | 604 | 576,000 | 3,020 |
| 2005-11-07 | 604 | 610 | 602 | 609 | 424,000 | 3,045 |
| 2005-11-04 | 590 | 603 | 585 | 599 | 453,000 | 2,995 |
| 2005-11-02 | 583 | 587 | 573 | 579 | 663,000 | 2,895 |
| 2005-11-01 | 568 | 574 | 568 | 573 | 238,000 | 2,865 |
| 2005-10-31 | 574 | 575 | 566 | 567 | 219,000 | 2,835 |
| 2005-10-28 | 569 | 572 | 567 | 571 | 433,000 | 2,855 |
| 2005-10-27 | 581 | 584 | 560 | 568 | 462,000 | 2,840 |
| 2005-10-26 | 579 | 585 | 578 | 581 | 265,000 | 2,905 |
| 2005-10-25 | 583 | 590 | 580 | 584 | 307,000 | 2,920 |
| 2005-10-24 | 580 | 586 | 580 | 582 | 294,000 | 2,910 |
| 2005-10-21 | 595 | 595 | 585 | 589 | 154,000 | 2,945 |
| 2005-10-20 | 599 | 603 | 595 | 598 | 142,000 | 2,990 |
| 2005-10-19 | 590 | 599 | 590 | 598 | 297,000 | 2,990 |
| 2005-10-18 | 602 | 603 | 590 | 590 | 330,000 | 2,950 |
| 2005-10-17 | 613 | 619 | 611 | 612 | 550,000 | 3,060 |
| 2005-10-14 | 604 | 615 | 600 | 612 | 605,000 | 3,060 |
| 2005-10-13 | 585 | 608 | 583 | 605 | 932,000 | 3,025 |
| 2005-10-12 | 563 | 602 | 562 | 595 | 1,383,000 | 2,975 |
| 2005-10-11 | 562 | 564 | 556 | 562 | 317,000 | 2,810 |
| 2005-10-07 | 557 | 561 | 554 | 555 | 237,000 | 2,775 |
| 2005-10-06 | 558 | 558 | 551 | 552 | 305,000 | 2,760 |
| 2005-10-05 | 560 | 564 | 557 | 561 | 310,000 | 2,805 |
| 2005-10-04 | 551 | 559 | 551 | 557 | 264,000 | 2,785 |
| 2005-10-03 | 548 | 551 | 545 | 550 | 287,000 | 2,750 |
| 2005-09-30 | 555 | 558 | 548 | 548 | 299,000 | 2,740 |
| 2005-09-29 | 558 | 558 | 550 | 558 | 217,000 | 2,790 |
| 2005-09-28 | 558 | 558 | 552 | 556 | 216,000 | 2,780 |
| 2005-09-27 | 556 | 558 | 555 | 555 | 150,000 | 2,775 |
| 2005-09-26 | 555 | 557 | 552 | 555 | 196,000 | 2,775 |
| 2005-09-22 | 551 | 554 | 550 | 550 | 184,000 | 2,750 |
| 2005-09-21 | 560 | 562 | 551 | 554 | 440,000 | 2,770 |
| 2005-09-20 | 564 | 564 | 558 | 559 | 302,000 | 2,795 |
| 2005-09-16 | 566 | 570 | 558 | 564 | 359,000 | 2,820 |
| 2005-09-15 | 563 | 565 | 561 | 565 | 305,000 | 2,825 |
| 2005-09-14 | 559 | 564 | 558 | 561 | 574,000 | 2,805 |
| 2005-09-13 | 545 | 558 | 545 | 556 | 482,000 | 2,780 |
| 2005-09-12 | 549 | 550 | 544 | 544 | 136,000 | 2,720 |
| 2005-09-09 | 541 | 545 | 539 | 545 | 375,000 | 2,725 |
| 2005-09-08 | 540 | 543 | 538 | 538 | 344,000 | 2,690 |
| 2005-09-07 | 544 | 544 | 540 | 540 | 189,000 | 2,700 |
| 2005-09-06 | 545 | 545 | 542 | 542 | 480,000 | 2,710 |
| 2005-09-05 | 550 | 550 | 542 | 544 | 245,000 | 2,720 |
| 2005-09-02 | 545 | 547 | 542 | 542 | 225,000 | 2,710 |
| 2005-09-01 | 543 | 548 | 543 | 545 | 209,000 | 2,725 |
| 2005-08-31 | 543 | 543 | 541 | 541 | 142,000 | 2,705 |
| 2005-08-30 | 542 | 545 | 542 | 545 | 184,000 | 2,725 |
| 2005-08-29 | 547 | 547 | 540 | 540 | 276,000 | 2,700 |
| 2005-08-26 | 547 | 547 | 540 | 542 | 250,000 | 2,710 |
| 2005-08-25 | 538 | 539 | 537 | 539 | 176,000 | 2,695 |
| 2005-08-24 | 539 | 543 | 534 | 537 | 325,000 | 2,685 |
| 2005-08-23 | 544 | 546 | 537 | 538 | 369,000 | 2,690 |
| 2005-08-22 | 542 | 544 | 537 | 538 | 324,000 | 2,690 |
| 2005-08-19 | 547 | 547 | 536 | 540 | 361,000 | 2,700 |
| 2005-08-18 | 559 | 559 | 547 | 547 | 314,000 | 2,735 |
| 2005-08-17 | 560 | 560 | 555 | 556 | 346,000 | 2,780 |
| 2005-08-16 | 558 | 563 | 555 | 556 | 468,000 | 2,780 |
| 2005-08-15 | 551 | 557 | 550 | 557 | 350,000 | 2,785 |
| 2005-08-12 | 556 | 556 | 551 | 551 | 348,000 | 2,755 |
| 2005-08-11 | 550 | 555 | 550 | 550 | 667,000 | 2,750 |
| 2005-08-10 | 560 | 560 | 548 | 549 | 980,000 | 2,745 |
| 2005-08-09 | 564 | 578 | 545 | 559 | 785,000 | 2,795 |
| 2005-08-08 | 559 | 565 | 550 | 560 | 318,000 | 2,800 |
| 2005-08-05 | 577 | 580 | 565 | 569 | 274,000 | 2,845 |
| 2005-08-04 | 588 | 596 | 577 | 578 | 451,000 | 2,890 |
| 2005-08-03 | 595 | 600 | 591 | 596 | 214,000 | 2,980 |
| 2005-08-02 | 603 | 610 | 598 | 598 | 313,000 | 2,990 |
| 2005-08-01 | 612 | 612 | 596 | 603 | 238,000 | 3,015 |
| 2005-07-29 | 611 | 618 | 607 | 612 | 166,000 | 3,060 |
| 2005-07-28 | 621 | 623 | 612 | 617 | 291,000 | 3,085 |
| 2005-07-27 | 620 | 630 | 620 | 628 | 106,000 | 3,140 |
| 2005-07-26 | 623 | 627 | 622 | 623 | 145,000 | 3,115 |
| 2005-07-25 | 624 | 625 | 615 | 622 | 167,000 | 3,110 |
| 2005-07-22 | 621 | 623 | 615 | 621 | 128,000 | 3,105 |
| 2005-07-21 | 618 | 634 | 614 | 626 | 365,000 | 3,130 |
| 2005-07-20 | 612 | 619 | 610 | 617 | 201,000 | 3,085 |
| 2005-07-19 | 605 | 614 | 603 | 612 | 111,000 | 3,060 |
| 2005-07-15 | 613 | 614 | 609 | 609 | 262,000 | 3,045 |
| 2005-07-14 | 613 | 615 | 608 | 611 | 325,000 | 3,055 |
| 2005-07-13 | 612 | 612 | 609 | 611 | 273,000 | 3,055 |
| 2005-07-12 | 617 | 617 | 611 | 611 | 218,000 | 3,055 |
| 2005-07-11 | 610 | 617 | 610 | 615 | 398,000 | 3,075 |
| 2005-07-08 | 592 | 612 | 592 | 602 | 313,000 | 3,010 |
| 2005-07-07 | 600 | 602 | 593 | 602 | 108,000 | 3,010 |
| 2005-07-06 | 606 | 609 | 602 | 602 | 160,000 | 3,010 |
| 2005-07-05 | 605 | 607 | 604 | 606 | 92,000 | 3,030 |
| 2005-07-04 | 604 | 608 | 603 | 608 | 119,000 | 3,040 |
| 2005-07-01 | 602 | 606 | 601 | 604 | 139,000 | 3,020 |
| 2005-06-30 | 600 | 606 | 597 | 602 | 247,000 | 3,010 |
| 2005-06-29 | 589 | 596 | 586 | 595 | 179,000 | 2,975 |
| 2005-06-28 | 580 | 587 | 579 | 586 | 172,000 | 2,930 |
| 2005-06-27 | 589 | 591 | 576 | 576 | 319,000 | 2,880 |
| 2005-06-24 | 587 | 596 | 583 | 596 | 151,000 | 2,980 |
| 2005-06-23 | 588 | 593 | 587 | 590 | 151,000 | 2,950 |
| 2005-06-22 | 584 | 592 | 583 | 586 | 268,000 | 2,930 |
| 2005-06-21 | 590 | 593 | 587 | 590 | 178,000 | 2,950 |
| 2005-06-20 | 601 | 604 | 592 | 596 | 264,000 | 2,980 |
| 2005-06-17 | 601 | 602 | 591 | 601 | 187,000 | 3,005 |
| 2005-06-16 | 601 | 602 | 596 | 602 | 185,000 | 3,010 |
| 2005-06-15 | 594 | 601 | 592 | 601 | 174,000 | 3,005 |
| 2005-06-14 | 601 | 601 | 593 | 594 | 182,000 | 2,970 |
| 2005-06-13 | 598 | 604 | 595 | 601 | 230,000 | 3,005 |
| 2005-06-10 | 599 | 609 | 599 | 608 | 220,000 | 3,040 |
| 2005-06-09 | 613 | 613 | 608 | 609 | 207,000 | 3,045 |
| 2005-06-08 | 608 | 610 | 604 | 609 | 204,000 | 3,045 |
| 2005-06-07 | 609 | 610 | 605 | 607 | 173,000 | 3,035 |
| 2005-06-06 | 611 | 612 | 606 | 609 | 224,000 | 3,045 |
| 2005-06-03 | 600 | 606 | 596 | 606 | 319,000 | 3,030 |
| 2005-06-02 | 595 | 605 | 592 | 604 | 263,000 | 3,020 |
| 2005-06-01 | 588 | 594 | 588 | 593 | 185,000 | 2,965 |
| 2005-05-31 | 577 | 589 | 574 | 587 | 207,000 | 2,935 |
| 2005-05-30 | 566 | 580 | 566 | 578 | 313,000 | 2,890 |
| 2005-05-27 | 556 | 563 | 555 | 561 | 139,000 | 2,805 |
| 2005-05-26 | 562 | 562 | 553 | 555 | 182,000 | 2,775 |
| 2005-05-25 | 563 | 566 | 555 | 558 | 207,000 | 2,790 |
| 2005-05-24 | 579 | 579 | 560 | 565 | 215,000 | 2,825 |
| 2005-05-23 | 567 | 573 | 566 | 570 | 121,000 | 2,850 |
| 2005-05-20 | 562 | 569 | 562 | 566 | 132,000 | 2,830 |
| 2005-05-19 | 564 | 564 | 549 | 560 | 256,000 | 2,800 |
| 2005-05-18 | 553 | 562 | 553 | 556 | 114,000 | 2,780 |
| 2005-05-17 | 566 | 570 | 549 | 550 | 193,000 | 2,750 |
| 2005-05-16 | 581 | 590 | 563 | 566 | 222,000 | 2,830 |
| 2005-05-13 | 596 | 596 | 573 | 583 | 278,000 | 2,915 |
| 2005-05-12 | 585 | 592 | 585 | 588 | 211,000 | 2,940 |
| 2005-05-11 | 573 | 583 | 570 | 583 | 207,000 | 2,915 |
| 2005-05-10 | 569 | 580 | 563 | 575 | 172,000 | 2,875 |
| 2005-05-09 | 572 | 576 | 567 | 569 | 144,000 | 2,845 |
| 2005-05-06 | 558 | 578 | 555 | 562 | 146,000 | 2,810 |
| 2005-05-02 | 556 | 557 | 550 | 556 | 84,000 | 2,780 |
| 2005-04-28 | 557 | 563 | 555 | 558 | 88,000 | 2,790 |
| 2005-04-27 | 564 | 564 | 556 | 558 | 106,000 | 2,790 |
| 2005-04-26 | 565 | 565 | 552 | 556 | 140,000 | 2,780 |
| 2005-04-25 | 558 | 570 | 553 | 554 | 184,000 | 2,770 |
| 2005-04-22 | 545 | 555 | 542 | 553 | 191,000 | 2,765 |
| 2005-04-21 | 540 | 547 | 535 | 536 | 291,000 | 2,680 |
| 2005-04-20 | 559 | 563 | 551 | 553 | 89,000 | 2,765 |
| 2005-04-19 | 534 | 553 | 534 | 549 | 213,000 | 2,745 |
| 2005-04-18 | 547 | 547 | 530 | 532 | 212,000 | 2,660 |
| 2005-04-15 | 561 | 565 | 557 | 557 | 145,000 | 2,785 |
| 2005-04-14 | 576 | 576 | 565 | 568 | 85,000 | 2,840 |
| 2005-04-13 | 580 | 587 | 575 | 578 | 141,000 | 2,890 |
| 2005-04-12 | 588 | 588 | 578 | 580 | 159,000 | 2,900 |
| 2005-04-11 | 604 | 604 | 590 | 592 | 142,000 | 2,960 |
| 2005-04-08 | 609 | 611 | 598 | 604 | 164,000 | 3,020 |
| 2005-04-07 | 607 | 607 | 597 | 604 | 187,000 | 3,020 |
| 2005-04-06 | 617 | 618 | 607 | 607 | 194,000 | 3,035 |
| 2005-04-05 | 605 | 614 | 600 | 611 | 197,000 | 3,055 |
| 2005-04-04 | 590 | 599 | 589 | 599 | 89,000 | 2,995 |
| 2005-04-01 | 595 | 598 | 584 | 598 | 174,000 | 2,990 |
| 2005-03-31 | 595 | 601 | 582 | 594 | 301,000 | 2,970 |
| 2005-03-30 | 591 | 603 | 590 | 595 | 253,000 | 2,975 |
| 2005-03-29 | 616 | 616 | 593 | 601 | 224,000 | 3,005 |
| 2005-03-28 | 615 | 628 | 613 | 618 | 129,000 | 3,090 |
| 2005-03-25 | 616 | 616 | 606 | 613 | 107,000 | 3,065 |
| 2005-03-24 | 618 | 621 | 605 | 606 | 274,000 | 3,030 |
| 2005-03-23 | 620 | 621 | 607 | 616 | 340,000 | 3,080 |
| 2005-03-22 | 629 | 635 | 626 | 628 | 183,000 | 3,140 |
| 2005-03-18 | 643 | 646 | 632 | 636 | 193,000 | 3,180 |
| 2005-03-17 | 619 | 641 | 619 | 641 | 332,000 | 3,205 |
| 2005-03-16 | 614 | 628 | 614 | 626 | 232,000 | 3,130 |
| 2005-03-15 | 608 | 621 | 608 | 613 | 183,000 | 3,065 |
| 2005-03-14 | 621 | 627 | 605 | 607 | 447,000 | 3,035 |
| 2005-03-11 | 634 | 646 | 627 | 628 | 599,000 | 3,140 |
| 2005-03-10 | 635 | 642 | 626 | 627 | 471,000 | 3,135 |
| 2005-03-09 | 636 | 640 | 630 | 636 | 407,000 | 3,180 |
| 2005-03-08 | 648 | 648 | 632 | 641 | 519,000 | 3,205 |
| 2005-03-07 | 612 | 655 | 611 | 648 | 1,355,000 | 3,240 |
| 2005-03-04 | 589 | 595 | 586 | 592 | 287,000 | 2,960 |
| 2005-03-03 | 587 | 595 | 580 | 589 | 482,000 | 2,945 |
| 2005-03-02 | 576 | 582 | 575 | 578 | 412,000 | 2,890 |
| 2005-03-01 | 568 | 571 | 563 | 570 | 394,000 | 2,850 |
| 2005-02-28 | 568 | 568 | 553 | 559 | 252,000 | 2,795 |
| 2005-02-25 | 545 | 554 | 543 | 551 | 244,000 | 2,755 |
| 2005-02-24 | 551 | 553 | 541 | 543 | 127,000 | 2,715 |
| 2005-02-23 | 540 | 550 | 538 | 547 | 298,000 | 2,735 |
| 2005-02-22 | 553 | 568 | 547 | 547 | 265,000 | 2,735 |
| 2005-02-21 | 572 | 577 | 555 | 560 | 532,000 | 2,800 |
| 2005-02-18 | 570 | 574 | 558 | 572 | 995,000 | 2,860 |
| 2005-02-17 | 518 | 580 | 518 | 570 | 1,937,000 | 2,850 |
| 2005-02-16 | 517 | 519 | 517 | 517 | 151,000 | 2,585 |
| 2005-02-15 | 518 | 520 | 516 | 517 | 164,000 | 2,585 |
| 2005-02-14 | 517 | 521 | 516 | 516 | 166,000 | 2,580 |
| 2005-02-10 | 515 | 515 | 509 | 513 | 463,000 | 2,565 |
| 2005-02-09 | 524 | 525 | 514 | 518 | 672,000 | 2,590 |
| 2005-02-08 | 566 | 566 | 513 | 520 | 675,000 | 2,600 |
| 2005-02-07 | 550 | 559 | 550 | 556 | 216,000 | 2,780 |
| 2005-02-04 | 543 | 552 | 540 | 548 | 176,000 | 2,740 |
| 2005-02-03 | 553 | 554 | 541 | 542 | 128,000 | 2,710 |
| 2005-02-02 | 542 | 548 | 540 | 544 | 189,000 | 2,720 |
| 2005-02-01 | 552 | 552 | 541 | 544 | 120,000 | 2,720 |
| 2005-01-31 | 550 | 553 | 546 | 549 | 140,000 | 2,745 |
| 2005-01-28 | 553 | 554 | 543 | 547 | 176,000 | 2,735 |
| 2005-01-27 | 560 | 560 | 550 | 550 | 92,000 | 2,750 |
| 2005-01-26 | 557 | 562 | 554 | 560 | 113,000 | 2,800 |
| 2005-01-25 | 555 | 556 | 550 | 551 | 96,000 | 2,755 |
| 2005-01-24 | 551 | 563 | 550 | 555 | 94,000 | 2,775 |
| 2005-01-21 | 541 | 559 | 541 | 550 | 186,000 | 2,750 |
| 2005-01-20 | 560 | 563 | 550 | 550 | 260,000 | 2,750 |
| 2005-01-19 | 575 | 575 | 560 | 561 | 327,000 | 2,805 |
| 2005-01-18 | 579 | 582 | 570 | 572 | 158,000 | 2,860 |
| 2005-01-17 | 577 | 583 | 570 | 579 | 155,000 | 2,895 |
| 2005-01-14 | 562 | 574 | 558 | 574 | 177,000 | 2,870 |
| 2005-01-13 | 576 | 576 | 560 | 564 | 271,000 | 2,820 |
| 2005-01-12 | 588 | 588 | 577 | 578 | 221,000 | 2,890 |
| 2005-01-11 | 580 | 583 | 576 | 582 | 333,000 | 2,910 |
| 2005-01-07 | 561 | 572 | 556 | 570 | 348,000 | 2,850 |
| 2005-01-06 | 555 | 560 | 553 | 557 | 225,000 | 2,785 |
| 2005-01-05 | 553 | 555 | 547 | 548 | 158,000 | 2,740 |
| 2005-01-04 | 547 | 556 | 545 | 551 | 76,000 | 2,755 |
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
