8050 セイコーグループ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 529 | 531 | 517 | 517 | 305,000 | 2,585 |
| 2007-12-27 | 500 | 537 | 498 | 528 | 949,000 | 2,640 |
| 2007-12-26 | 498 | 499 | 492 | 498 | 248,000 | 2,490 |
| 2007-12-25 | 497 | 504 | 490 | 495 | 293,000 | 2,475 |
| 2007-12-21 | 480 | 494 | 474 | 494 | 907,000 | 2,470 |
| 2007-12-20 | 490 | 493 | 482 | 483 | 322,000 | 2,415 |
| 2007-12-19 | 496 | 500 | 488 | 489 | 313,000 | 2,445 |
| 2007-12-18 | 496 | 499 | 484 | 495 | 670,000 | 2,475 |
| 2007-12-17 | 507 | 511 | 496 | 499 | 525,000 | 2,495 |
| 2007-12-14 | 511 | 527 | 501 | 503 | 1,145,000 | 2,515 |
| 2007-12-13 | 535 | 538 | 524 | 525 | 683,000 | 2,625 |
| 2007-12-12 | 519 | 532 | 512 | 532 | 516,000 | 2,660 |
| 2007-12-11 | 514 | 526 | 514 | 524 | 405,000 | 2,620 |
| 2007-12-10 | 515 | 525 | 508 | 511 | 687,000 | 2,555 |
| 2007-12-07 | 514 | 522 | 506 | 512 | 727,000 | 2,560 |
| 2007-12-06 | 509 | 510 | 493 | 497 | 798,000 | 2,485 |
| 2007-12-05 | 503 | 507 | 491 | 500 | 915,000 | 2,500 |
| 2007-12-04 | 522 | 528 | 504 | 504 | 848,000 | 2,520 |
| 2007-12-03 | 530 | 537 | 523 | 526 | 532,000 | 2,630 |
| 2007-11-30 | 520 | 539 | 510 | 525 | 859,000 | 2,625 |
| 2007-11-29 | 524 | 534 | 515 | 523 | 1,011,000 | 2,615 |
| 2007-11-28 | 503 | 522 | 496 | 522 | 1,627,000 | 2,610 |
| 2007-11-27 | 474 | 494 | 474 | 488 | 973,000 | 2,440 |
| 2007-11-26 | 485 | 486 | 461 | 474 | 1,207,000 | 2,370 |
| 2007-11-22 | 461 | 483 | 460 | 481 | 805,000 | 2,405 |
| 2007-11-21 | 504 | 505 | 475 | 476 | 1,234,000 | 2,380 |
| 2007-11-20 | 500 | 503 | 485 | 503 | 1,150,000 | 2,515 |
| 2007-11-19 | 552 | 552 | 518 | 518 | 779,000 | 2,590 |
| 2007-11-16 | 563 | 563 | 555 | 556 | 453,000 | 2,780 |
| 2007-11-15 | 560 | 575 | 551 | 567 | 713,000 | 2,835 |
| 2007-11-14 | 585 | 593 | 556 | 559 | 1,127,000 | 2,795 |
| 2007-11-13 | 579 | 612 | 541 | 584 | 1,372,000 | 2,920 |
| 2007-11-12 | 572 | 575 | 564 | 566 | 394,000 | 2,830 |
| 2007-11-09 | 596 | 597 | 580 | 582 | 402,000 | 2,910 |
| 2007-11-08 | 593 | 599 | 581 | 592 | 575,000 | 2,960 |
| 2007-11-07 | 615 | 616 | 595 | 596 | 343,000 | 2,980 |
| 2007-11-06 | 606 | 615 | 606 | 608 | 359,000 | 3,040 |
| 2007-11-05 | 619 | 622 | 608 | 612 | 788,000 | 3,060 |
| 2007-11-02 | 624 | 631 | 622 | 624 | 703,000 | 3,120 |
| 2007-11-01 | 634 | 637 | 628 | 632 | 335,000 | 3,160 |
| 2007-10-31 | 618 | 625 | 611 | 624 | 386,000 | 3,120 |
| 2007-10-30 | 616 | 619 | 608 | 615 | 534,000 | 3,075 |
| 2007-10-29 | 614 | 623 | 611 | 615 | 338,000 | 3,075 |
| 2007-10-26 | 615 | 615 | 601 | 608 | 329,000 | 3,040 |
| 2007-10-25 | 606 | 612 | 597 | 602 | 718,000 | 3,010 |
| 2007-10-24 | 629 | 630 | 610 | 613 | 454,000 | 3,065 |
| 2007-10-23 | 616 | 627 | 614 | 621 | 391,000 | 3,105 |
| 2007-10-22 | 601 | 616 | 595 | 612 | 406,000 | 3,060 |
| 2007-10-19 | 643 | 643 | 623 | 631 | 681,000 | 3,155 |
| 2007-10-18 | 628 | 647 | 626 | 644 | 479,000 | 3,220 |
| 2007-10-17 | 637 | 643 | 620 | 627 | 1,001,000 | 3,135 |
| 2007-10-16 | 657 | 660 | 644 | 645 | 663,000 | 3,225 |
| 2007-10-15 | 667 | 670 | 656 | 660 | 584,000 | 3,300 |
| 2007-10-12 | 672 | 678 | 660 | 663 | 648,000 | 3,315 |
| 2007-10-11 | 664 | 673 | 655 | 671 | 664,000 | 3,355 |
| 2007-10-10 | 674 | 679 | 662 | 663 | 633,000 | 3,315 |
| 2007-10-09 | 668 | 678 | 667 | 670 | 553,000 | 3,350 |
| 2007-10-05 | 668 | 679 | 660 | 662 | 832,000 | 3,310 |
| 2007-10-04 | 698 | 698 | 656 | 668 | 1,477,000 | 3,340 |
| 2007-10-03 | 705 | 706 | 684 | 697 | 984,000 | 3,485 |
| 2007-10-02 | 699 | 712 | 699 | 703 | 1,070,000 | 3,515 |
| 2007-10-01 | 686 | 705 | 678 | 689 | 717,000 | 3,445 |
| 2007-09-28 | 682 | 687 | 668 | 678 | 1,132,000 | 3,390 |
| 2007-09-27 | 663 | 680 | 657 | 678 | 1,293,000 | 3,390 |
| 2007-09-26 | 650 | 655 | 637 | 654 | 469,000 | 3,270 |
| 2007-09-25 | 640 | 645 | 621 | 640 | 802,000 | 3,200 |
| 2007-09-21 | 645 | 648 | 623 | 635 | 980,000 | 3,175 |
| 2007-09-20 | 651 | 660 | 638 | 651 | 815,000 | 3,255 |
| 2007-09-19 | 630 | 649 | 630 | 646 | 835,000 | 3,230 |
| 2007-09-18 | 630 | 630 | 608 | 620 | 839,000 | 3,100 |
| 2007-09-14 | 630 | 635 | 621 | 629 | 704,000 | 3,145 |
| 2007-09-13 | 624 | 633 | 616 | 620 | 563,000 | 3,100 |
| 2007-09-12 | 639 | 640 | 617 | 623 | 720,000 | 3,115 |
| 2007-09-11 | 612 | 626 | 601 | 623 | 842,000 | 3,115 |
| 2007-09-10 | 590 | 609 | 583 | 603 | 744,000 | 3,015 |
| 2007-09-07 | 610 | 623 | 591 | 606 | 1,347,000 | 3,030 |
| 2007-09-06 | 629 | 629 | 594 | 611 | 1,161,000 | 3,055 |
| 2007-09-05 | 652 | 663 | 626 | 628 | 1,227,000 | 3,140 |
| 2007-09-04 | 656 | 657 | 647 | 651 | 555,000 | 3,255 |
| 2007-09-03 | 675 | 675 | 653 | 655 | 909,000 | 3,275 |
| 2007-08-31 | 650 | 684 | 646 | 668 | 1,443,000 | 3,340 |
| 2007-08-30 | 657 | 662 | 635 | 642 | 578,000 | 3,210 |
| 2007-08-29 | 641 | 645 | 626 | 637 | 914,000 | 3,185 |
| 2007-08-28 | 670 | 670 | 656 | 661 | 473,000 | 3,305 |
| 2007-08-27 | 676 | 680 | 668 | 670 | 530,000 | 3,350 |
| 2007-08-24 | 684 | 684 | 660 | 666 | 824,000 | 3,330 |
| 2007-08-23 | 665 | 681 | 665 | 678 | 904,000 | 3,390 |
| 2007-08-22 | 654 | 666 | 640 | 653 | 1,070,000 | 3,265 |
| 2007-08-21 | 655 | 679 | 644 | 660 | 1,320,000 | 3,300 |
| 2007-08-20 | 692 | 692 | 642 | 650 | 2,370,000 | 3,250 |
| 2007-08-17 | 739 | 745 | 632 | 633 | 2,533,000 | 3,165 |
| 2007-08-16 | 750 | 751 | 700 | 729 | 2,031,000 | 3,645 |
| 2007-08-15 | 816 | 820 | 772 | 777 | 2,150,000 | 3,885 |
| 2007-08-14 | 881 | 920 | 862 | 866 | 2,109,000 | 4,330 |
| 2007-08-13 | 818 | 891 | 815 | 891 | 2,778,000 | 4,455 |
| 2007-08-10 | 812 | 812 | 791 | 791 | 1,730,000 | 3,955 |
| 2007-08-09 | 961 | 962 | 891 | 891 | 2,311,000 | 4,455 |
| 2007-08-08 | 1,005 | 1,013 | 965 | 991 | 1,081,000 | 4,955 |
| 2007-08-07 | 1,064 | 1,065 | 1,013 | 1,025 | 656,000 | 5,125 |
| 2007-08-06 | 1,050 | 1,070 | 1,040 | 1,064 | 525,000 | 5,320 |
| 2007-08-03 | 1,060 | 1,074 | 1,058 | 1,070 | 511,000 | 5,350 |
| 2007-08-02 | 1,065 | 1,080 | 1,048 | 1,064 | 609,000 | 5,320 |
| 2007-08-01 | 1,050 | 1,071 | 1,036 | 1,045 | 411,000 | 5,225 |
| 2007-07-31 | 1,058 | 1,090 | 1,058 | 1,068 | 596,000 | 5,340 |
| 2007-07-30 | 1,037 | 1,065 | 1,022 | 1,057 | 525,000 | 5,285 |
| 2007-07-27 | 1,034 | 1,053 | 1,027 | 1,036 | 522,000 | 5,180 |
| 2007-07-26 | 1,055 | 1,085 | 1,054 | 1,067 | 1,070,000 | 5,335 |
| 2007-07-25 | 1,019 | 1,048 | 1,013 | 1,046 | 479,000 | 5,230 |
| 2007-07-24 | 1,051 | 1,057 | 1,024 | 1,039 | 654,000 | 5,195 |
| 2007-07-23 | 1,054 | 1,064 | 1,046 | 1,059 | 528,000 | 5,295 |
| 2007-07-20 | 1,058 | 1,066 | 1,035 | 1,054 | 682,000 | 5,270 |
| 2007-07-19 | 1,087 | 1,095 | 1,060 | 1,066 | 806,000 | 5,330 |
| 2007-07-18 | 1,079 | 1,091 | 1,059 | 1,076 | 1,180,000 | 5,380 |
| 2007-07-17 | 1,042 | 1,074 | 1,041 | 1,069 | 1,405,000 | 5,345 |
| 2007-07-13 | 1,020 | 1,046 | 1,007 | 1,016 | 1,116,000 | 5,080 |
| 2007-07-12 | 1,015 | 1,038 | 987 | 992 | 881,000 | 4,960 |
| 2007-07-11 | 1,018 | 1,026 | 1,000 | 1,013 | 672,000 | 5,065 |
| 2007-07-10 | 1,045 | 1,047 | 1,013 | 1,018 | 1,182,000 | 5,090 |
| 2007-07-09 | 1,010 | 1,045 | 1,010 | 1,034 | 1,635,000 | 5,170 |
| 2007-07-06 | 976 | 994 | 976 | 993 | 1,000,000 | 4,965 |
| 2007-07-05 | 981 | 991 | 962 | 970 | 744,000 | 4,850 |
| 2007-07-04 | 962 | 993 | 962 | 976 | 1,537,000 | 4,880 |
| 2007-07-03 | 960 | 979 | 942 | 958 | 997,000 | 4,790 |
| 2007-07-02 | 957 | 985 | 951 | 958 | 1,515,000 | 4,790 |
| 2007-06-29 | 943 | 960 | 943 | 957 | 968,000 | 4,785 |
| 2007-06-28 | 909 | 942 | 905 | 940 | 1,054,000 | 4,700 |
| 2007-06-27 | 912 | 926 | 901 | 915 | 1,085,000 | 4,575 |
| 2007-06-26 | 894 | 919 | 893 | 909 | 1,838,000 | 4,545 |
| 2007-06-25 | 846 | 889 | 846 | 884 | 1,757,000 | 4,420 |
| 2007-06-22 | 842 | 848 | 839 | 846 | 316,000 | 4,230 |
| 2007-06-21 | 833 | 855 | 833 | 848 | 749,000 | 4,240 |
| 2007-06-20 | 837 | 838 | 831 | 832 | 256,000 | 4,160 |
| 2007-06-19 | 826 | 842 | 826 | 837 | 560,000 | 4,185 |
| 2007-06-18 | 832 | 836 | 823 | 825 | 342,000 | 4,125 |
| 2007-06-15 | 830 | 835 | 820 | 832 | 470,000 | 4,160 |
| 2007-06-14 | 814 | 830 | 808 | 830 | 781,000 | 4,150 |
| 2007-06-13 | 809 | 809 | 797 | 806 | 364,000 | 4,030 |
| 2007-06-12 | 805 | 821 | 803 | 818 | 874,000 | 4,090 |
| 2007-06-11 | 814 | 814 | 803 | 804 | 278,000 | 4,020 |
| 2007-06-08 | 796 | 804 | 791 | 800 | 347,000 | 4,000 |
| 2007-06-07 | 794 | 810 | 792 | 805 | 507,000 | 4,025 |
| 2007-06-06 | 790 | 815 | 790 | 810 | 751,000 | 4,050 |
| 2007-06-05 | 794 | 799 | 783 | 789 | 339,000 | 3,945 |
| 2007-06-04 | 797 | 804 | 792 | 793 | 626,000 | 3,965 |
| 2007-06-01 | 776 | 795 | 774 | 791 | 778,000 | 3,955 |
| 2007-05-31 | 768 | 778 | 767 | 774 | 431,000 | 3,870 |
| 2007-05-30 | 764 | 775 | 756 | 768 | 605,000 | 3,840 |
| 2007-05-29 | 752 | 765 | 746 | 760 | 583,000 | 3,800 |
| 2007-05-28 | 763 | 764 | 749 | 755 | 552,000 | 3,775 |
| 2007-05-25 | 765 | 767 | 751 | 756 | 709,000 | 3,780 |
| 2007-05-24 | 771 | 777 | 767 | 773 | 463,000 | 3,865 |
| 2007-05-23 | 777 | 786 | 777 | 781 | 595,000 | 3,905 |
| 2007-05-22 | 766 | 775 | 757 | 773 | 410,000 | 3,865 |
| 2007-05-21 | 755 | 768 | 749 | 760 | 468,000 | 3,800 |
| 2007-05-18 | 754 | 766 | 748 | 749 | 637,000 | 3,745 |
| 2007-05-17 | 782 | 794 | 752 | 752 | 880,000 | 3,760 |
| 2007-05-16 | 767 | 783 | 744 | 774 | 824,000 | 3,870 |
| 2007-05-15 | 807 | 808 | 774 | 782 | 1,102,000 | 3,910 |
| 2007-05-14 | 813 | 816 | 799 | 805 | 1,355,000 | 4,025 |
| 2007-05-11 | 780 | 810 | 779 | 809 | 2,417,000 | 4,045 |
| 2007-05-10 | 775 | 811 | 762 | 792 | 2,111,000 | 3,960 |
| 2007-05-09 | 779 | 792 | 767 | 780 | 1,410,000 | 3,900 |
| 2007-05-08 | 737 | 782 | 735 | 777 | 1,415,000 | 3,885 |
| 2007-05-07 | 731 | 737 | 730 | 734 | 132,000 | 3,670 |
| 2007-05-02 | 724 | 729 | 722 | 729 | 140,000 | 3,645 |
| 2007-05-01 | 734 | 734 | 723 | 723 | 187,000 | 3,615 |
| 2007-04-27 | 721 | 742 | 721 | 730 | 406,000 | 3,650 |
| 2007-04-26 | 727 | 727 | 718 | 721 | 399,000 | 3,605 |
| 2007-04-25 | 718 | 728 | 714 | 721 | 261,000 | 3,605 |
| 2007-04-24 | 716 | 719 | 712 | 718 | 172,000 | 3,590 |
| 2007-04-23 | 716 | 727 | 715 | 715 | 343,000 | 3,575 |
| 2007-04-20 | 712 | 715 | 709 | 712 | 168,000 | 3,560 |
| 2007-04-19 | 719 | 719 | 708 | 712 | 280,000 | 3,560 |
| 2007-04-18 | 712 | 729 | 701 | 725 | 548,000 | 3,625 |
| 2007-04-17 | 708 | 709 | 699 | 702 | 381,000 | 3,510 |
| 2007-04-16 | 706 | 716 | 705 | 707 | 270,000 | 3,535 |
| 2007-04-13 | 709 | 711 | 698 | 700 | 432,000 | 3,500 |
| 2007-04-12 | 703 | 706 | 700 | 704 | 327,000 | 3,520 |
| 2007-04-11 | 700 | 704 | 696 | 701 | 361,000 | 3,505 |
| 2007-04-10 | 698 | 708 | 694 | 704 | 430,000 | 3,520 |
| 2007-04-09 | 702 | 707 | 693 | 702 | 658,000 | 3,510 |
| 2007-04-06 | 712 | 716 | 705 | 709 | 245,000 | 3,545 |
| 2007-04-05 | 715 | 720 | 710 | 712 | 359,000 | 3,560 |
| 2007-04-04 | 718 | 724 | 712 | 714 | 474,000 | 3,570 |
| 2007-04-03 | 713 | 720 | 708 | 716 | 312,000 | 3,580 |
| 2007-04-02 | 727 | 730 | 713 | 713 | 433,000 | 3,565 |
| 2007-03-30 | 732 | 732 | 726 | 730 | 201,000 | 3,650 |
| 2007-03-29 | 720 | 733 | 720 | 731 | 312,000 | 3,655 |
| 2007-03-28 | 733 | 736 | 723 | 726 | 304,000 | 3,630 |
| 2007-03-27 | 735 | 737 | 724 | 727 | 277,000 | 3,635 |
| 2007-03-26 | 743 | 748 | 740 | 747 | 272,000 | 3,735 |
| 2007-03-23 | 742 | 745 | 733 | 738 | 360,000 | 3,690 |
| 2007-03-22 | 741 | 749 | 739 | 743 | 349,000 | 3,715 |
| 2007-03-20 | 731 | 736 | 725 | 730 | 460,000 | 3,650 |
| 2007-03-19 | 728 | 729 | 723 | 724 | 297,000 | 3,620 |
| 2007-03-16 | 740 | 740 | 724 | 727 | 367,000 | 3,635 |
| 2007-03-15 | 727 | 736 | 724 | 730 | 172,000 | 3,650 |
| 2007-03-14 | 741 | 741 | 721 | 722 | 382,000 | 3,610 |
| 2007-03-13 | 754 | 758 | 748 | 748 | 196,000 | 3,740 |
| 2007-03-12 | 745 | 761 | 745 | 754 | 304,000 | 3,770 |
| 2007-03-09 | 744 | 753 | 744 | 749 | 372,000 | 3,745 |
| 2007-03-08 | 730 | 745 | 730 | 744 | 184,000 | 3,720 |
| 2007-03-07 | 747 | 749 | 730 | 734 | 452,000 | 3,670 |
| 2007-03-06 | 714 | 743 | 714 | 742 | 467,000 | 3,710 |
| 2007-03-05 | 745 | 745 | 713 | 714 | 528,000 | 3,570 |
| 2007-03-02 | 753 | 753 | 745 | 747 | 514,000 | 3,735 |
| 2007-03-01 | 769 | 771 | 751 | 755 | 687,000 | 3,775 |
| 2007-02-28 | 755 | 769 | 750 | 769 | 709,000 | 3,845 |
| 2007-02-27 | 784 | 794 | 782 | 787 | 375,000 | 3,935 |
| 2007-02-26 | 798 | 798 | 785 | 787 | 408,000 | 3,935 |
| 2007-02-23 | 780 | 781 | 771 | 779 | 391,000 | 3,895 |
| 2007-02-22 | 767 | 773 | 763 | 770 | 424,000 | 3,850 |
| 2007-02-21 | 757 | 765 | 756 | 762 | 626,000 | 3,810 |
| 2007-02-20 | 779 | 779 | 750 | 753 | 1,193,000 | 3,765 |
| 2007-02-19 | 764 | 787 | 758 | 775 | 778,000 | 3,875 |
| 2007-02-16 | 779 | 779 | 757 | 764 | 905,000 | 3,820 |
| 2007-02-15 | 801 | 802 | 777 | 779 | 1,044,000 | 3,895 |
| 2007-02-14 | 827 | 830 | 808 | 808 | 1,286,000 | 4,040 |
| 2007-02-13 | 844 | 868 | 822 | 838 | 1,235,000 | 4,190 |
| 2007-02-09 | 822 | 843 | 822 | 843 | 434,000 | 4,215 |
| 2007-02-08 | 848 | 850 | 832 | 837 | 321,000 | 4,185 |
| 2007-02-07 | 855 | 855 | 847 | 850 | 333,000 | 4,250 |
| 2007-02-06 | 843 | 857 | 843 | 856 | 418,000 | 4,280 |
| 2007-02-05 | 854 | 854 | 831 | 834 | 458,000 | 4,170 |
| 2007-02-02 | 844 | 860 | 844 | 850 | 593,000 | 4,250 |
| 2007-02-01 | 835 | 845 | 831 | 843 | 299,000 | 4,215 |
| 2007-01-31 | 850 | 854 | 836 | 841 | 341,000 | 4,205 |
| 2007-01-30 | 865 | 865 | 852 | 855 | 383,000 | 4,275 |
| 2007-01-29 | 844 | 868 | 841 | 867 | 707,000 | 4,335 |
| 2007-01-26 | 827 | 839 | 821 | 834 | 226,000 | 4,170 |
| 2007-01-25 | 846 | 846 | 830 | 831 | 180,000 | 4,155 |
| 2007-01-24 | 848 | 852 | 836 | 836 | 338,000 | 4,180 |
| 2007-01-23 | 840 | 846 | 837 | 845 | 261,000 | 4,225 |
| 2007-01-22 | 839 | 855 | 835 | 847 | 822,000 | 4,235 |
| 2007-01-19 | 807 | 815 | 805 | 815 | 368,000 | 4,075 |
| 2007-01-18 | 786 | 803 | 785 | 803 | 243,000 | 4,015 |
| 2007-01-17 | 789 | 799 | 780 | 787 | 225,000 | 3,935 |
| 2007-01-16 | 790 | 808 | 782 | 785 | 543,000 | 3,925 |
| 2007-01-15 | 782 | 790 | 778 | 787 | 206,000 | 3,935 |
| 2007-01-12 | 760 | 781 | 760 | 778 | 399,000 | 3,890 |
| 2007-01-11 | 765 | 771 | 757 | 759 | 231,000 | 3,795 |
| 2007-01-10 | 784 | 784 | 755 | 755 | 316,000 | 3,775 |
| 2007-01-09 | 753 | 773 | 753 | 772 | 268,000 | 3,860 |
| 2007-01-05 | 762 | 764 | 751 | 753 | 218,000 | 3,765 |
| 2007-01-04 | 749 | 757 | 747 | 757 | 142,000 | 3,785 |
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
