8050 セイコーグループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 199 | 202 | 197 | 201 | 113,000 | 1,005 |
| 2008-12-29 | 198 | 198 | 196 | 198 | 101,000 | 990 |
| 2008-12-26 | 192 | 194 | 190 | 194 | 137,000 | 970 |
| 2008-12-25 | 184 | 190 | 183 | 190 | 730,000 | 950 |
| 2008-12-24 | 185 | 190 | 182 | 184 | 874,000 | 920 |
| 2008-12-22 | 185 | 189 | 184 | 188 | 114,000 | 940 |
| 2008-12-19 | 191 | 199 | 180 | 180 | 317,000 | 900 |
| 2008-12-18 | 195 | 197 | 190 | 190 | 190,000 | 950 |
| 2008-12-17 | 199 | 199 | 191 | 196 | 123,000 | 980 |
| 2008-12-16 | 195 | 196 | 189 | 195 | 154,000 | 975 |
| 2008-12-15 | 194 | 199 | 192 | 197 | 272,000 | 985 |
| 2008-12-12 | 192 | 193 | 187 | 187 | 308,000 | 935 |
| 2008-12-11 | 185 | 188 | 182 | 188 | 267,000 | 940 |
| 2008-12-10 | 186 | 187 | 182 | 187 | 209,000 | 935 |
| 2008-12-09 | 186 | 188 | 182 | 186 | 158,000 | 930 |
| 2008-12-08 | 179 | 187 | 179 | 184 | 248,000 | 920 |
| 2008-12-05 | 175 | 178 | 175 | 175 | 259,000 | 875 |
| 2008-12-04 | 184 | 185 | 176 | 177 | 237,000 | 885 |
| 2008-12-03 | 183 | 184 | 178 | 181 | 258,000 | 905 |
| 2008-12-02 | 184 | 184 | 177 | 179 | 316,000 | 895 |
| 2008-12-01 | 191 | 193 | 187 | 189 | 171,000 | 945 |
| 2008-11-28 | 183 | 189 | 182 | 186 | 357,000 | 930 |
| 2008-11-27 | 180 | 182 | 178 | 180 | 321,000 | 900 |
| 2008-11-26 | 186 | 186 | 174 | 176 | 717,000 | 880 |
| 2008-11-25 | 192 | 195 | 181 | 187 | 479,000 | 935 |
| 2008-11-21 | 180 | 183 | 175 | 181 | 644,000 | 905 |
| 2008-11-20 | 199 | 199 | 185 | 187 | 696,000 | 935 |
| 2008-11-19 | 205 | 206 | 200 | 201 | 392,000 | 1,005 |
| 2008-11-18 | 200 | 204 | 200 | 202 | 447,000 | 1,010 |
| 2008-11-17 | 218 | 218 | 202 | 205 | 637,000 | 1,025 |
| 2008-11-14 | 225 | 229 | 214 | 215 | 429,000 | 1,075 |
| 2008-11-13 | 228 | 228 | 215 | 215 | 815,000 | 1,075 |
| 2008-11-12 | 230 | 251 | 227 | 238 | 656,000 | 1,190 |
| 2008-11-11 | 265 | 266 | 240 | 240 | 734,000 | 1,200 |
| 2008-11-10 | 262 | 270 | 262 | 268 | 201,000 | 1,340 |
| 2008-11-07 | 256 | 261 | 250 | 252 | 451,000 | 1,260 |
| 2008-11-06 | 275 | 275 | 266 | 268 | 276,000 | 1,340 |
| 2008-11-05 | 272 | 286 | 270 | 286 | 331,000 | 1,430 |
| 2008-11-04 | 259 | 267 | 259 | 263 | 268,000 | 1,315 |
| 2008-10-31 | 267 | 267 | 256 | 256 | 356,000 | 1,280 |
| 2008-10-30 | 249 | 270 | 244 | 266 | 432,000 | 1,330 |
| 2008-10-29 | 253 | 257 | 238 | 247 | 427,000 | 1,235 |
| 2008-10-28 | 220 | 243 | 214 | 243 | 406,000 | 1,215 |
| 2008-10-27 | 237 | 244 | 224 | 224 | 405,000 | 1,120 |
| 2008-10-24 | 252 | 253 | 231 | 233 | 427,000 | 1,165 |
| 2008-10-23 | 250 | 252 | 243 | 252 | 516,000 | 1,260 |
| 2008-10-22 | 276 | 277 | 251 | 253 | 372,000 | 1,265 |
| 2008-10-21 | 294 | 299 | 280 | 284 | 334,000 | 1,420 |
| 2008-10-20 | 279 | 294 | 279 | 293 | 323,000 | 1,465 |
| 2008-10-17 | 267 | 275 | 261 | 266 | 305,000 | 1,330 |
| 2008-10-16 | 272 | 272 | 254 | 257 | 458,000 | 1,285 |
| 2008-10-15 | 274 | 287 | 268 | 287 | 1,130,000 | 1,435 |
| 2008-10-14 | 301 | 304 | 272 | 272 | 1,308,000 | 1,360 |
| 2008-10-10 | 250 | 252 | 240 | 251 | 374,000 | 1,255 |
| 2008-10-09 | 244 | 267 | 241 | 258 | 1,241,000 | 1,290 |
| 2008-10-08 | 264 | 270 | 247 | 250 | 361,000 | 1,250 |
| 2008-10-07 | 259 | 291 | 258 | 284 | 358,000 | 1,420 |
| 2008-10-06 | 315 | 315 | 289 | 294 | 308,000 | 1,470 |
| 2008-10-03 | 330 | 331 | 317 | 319 | 167,000 | 1,595 |
| 2008-10-02 | 345 | 346 | 335 | 335 | 104,000 | 1,675 |
| 2008-10-01 | 354 | 354 | 343 | 345 | 105,000 | 1,725 |
| 2008-09-30 | 346 | 347 | 335 | 344 | 207,000 | 1,720 |
| 2008-09-29 | 362 | 364 | 355 | 356 | 145,000 | 1,780 |
| 2008-09-26 | 375 | 376 | 356 | 358 | 382,000 | 1,790 |
| 2008-09-25 | 381 | 382 | 374 | 375 | 191,000 | 1,875 |
| 2008-09-24 | 389 | 391 | 382 | 391 | 177,000 | 1,955 |
| 2008-09-22 | 397 | 398 | 386 | 389 | 162,000 | 1,945 |
| 2008-09-19 | 389 | 393 | 383 | 389 | 304,000 | 1,945 |
| 2008-09-18 | 378 | 399 | 378 | 394 | 202,000 | 1,970 |
| 2008-09-17 | 399 | 400 | 387 | 388 | 228,000 | 1,940 |
| 2008-09-16 | 380 | 395 | 374 | 395 | 389,000 | 1,975 |
| 2008-09-12 | 392 | 396 | 389 | 390 | 201,000 | 1,950 |
| 2008-09-11 | 394 | 396 | 391 | 394 | 134,000 | 1,970 |
| 2008-09-10 | 383 | 397 | 382 | 393 | 263,000 | 1,965 |
| 2008-09-09 | 400 | 400 | 388 | 388 | 136,000 | 1,940 |
| 2008-09-08 | 397 | 405 | 396 | 398 | 178,000 | 1,990 |
| 2008-09-05 | 391 | 391 | 380 | 384 | 317,000 | 1,920 |
| 2008-09-04 | 404 | 405 | 397 | 397 | 286,000 | 1,985 |
| 2008-09-03 | 410 | 410 | 403 | 404 | 205,000 | 2,020 |
| 2008-09-02 | 408 | 410 | 403 | 404 | 151,000 | 2,020 |
| 2008-09-01 | 413 | 414 | 406 | 411 | 208,000 | 2,055 |
| 2008-08-29 | 408 | 412 | 405 | 409 | 200,000 | 2,045 |
| 2008-08-28 | 410 | 410 | 403 | 404 | 130,000 | 2,020 |
| 2008-08-27 | 416 | 416 | 403 | 405 | 330,000 | 2,025 |
| 2008-08-26 | 425 | 442 | 419 | 420 | 1,381,000 | 2,100 |
| 2008-08-25 | 415 | 429 | 410 | 427 | 893,000 | 2,135 |
| 2008-08-22 | 405 | 408 | 403 | 408 | 135,000 | 2,040 |
| 2008-08-21 | 405 | 407 | 403 | 403 | 119,000 | 2,015 |
| 2008-08-20 | 403 | 405 | 402 | 405 | 131,000 | 2,025 |
| 2008-08-19 | 406 | 409 | 400 | 404 | 227,000 | 2,020 |
| 2008-08-18 | 413 | 416 | 408 | 410 | 230,000 | 2,050 |
| 2008-08-15 | 403 | 408 | 402 | 408 | 150,000 | 2,040 |
| 2008-08-14 | 411 | 411 | 402 | 407 | 288,000 | 2,035 |
| 2008-08-13 | 413 | 415 | 404 | 407 | 275,000 | 2,035 |
| 2008-08-12 | 425 | 427 | 416 | 417 | 277,000 | 2,085 |
| 2008-08-11 | 423 | 428 | 421 | 422 | 366,000 | 2,110 |
| 2008-08-08 | 439 | 455 | 427 | 428 | 405,000 | 2,140 |
| 2008-08-07 | 441 | 445 | 435 | 435 | 177,000 | 2,175 |
| 2008-08-06 | 441 | 461 | 435 | 436 | 413,000 | 2,180 |
| 2008-08-05 | 445 | 450 | 437 | 437 | 224,000 | 2,185 |
| 2008-08-04 | 465 | 468 | 445 | 445 | 242,000 | 2,225 |
| 2008-08-01 | 469 | 478 | 462 | 462 | 210,000 | 2,310 |
| 2008-07-31 | 468 | 469 | 462 | 466 | 249,000 | 2,330 |
| 2008-07-30 | 480 | 485 | 465 | 465 | 423,000 | 2,325 |
| 2008-07-29 | 489 | 491 | 471 | 480 | 180,000 | 2,400 |
| 2008-07-28 | 500 | 500 | 486 | 489 | 177,000 | 2,445 |
| 2008-07-25 | 478 | 487 | 478 | 480 | 187,000 | 2,400 |
| 2008-07-24 | 467 | 496 | 467 | 493 | 1,199,000 | 2,465 |
| 2008-07-23 | 453 | 460 | 451 | 459 | 787,000 | 2,295 |
| 2008-07-22 | 440 | 446 | 435 | 445 | 184,000 | 2,225 |
| 2008-07-18 | 454 | 455 | 442 | 445 | 193,000 | 2,225 |
| 2008-07-17 | 449 | 453 | 447 | 450 | 105,000 | 2,250 |
| 2008-07-16 | 448 | 451 | 445 | 448 | 148,000 | 2,240 |
| 2008-07-15 | 461 | 461 | 443 | 450 | 145,000 | 2,250 |
| 2008-07-14 | 460 | 465 | 454 | 456 | 181,000 | 2,280 |
| 2008-07-11 | 462 | 467 | 454 | 465 | 213,000 | 2,325 |
| 2008-07-10 | 459 | 466 | 456 | 462 | 198,000 | 2,310 |
| 2008-07-09 | 463 | 465 | 454 | 456 | 209,000 | 2,280 |
| 2008-07-08 | 464 | 464 | 450 | 451 | 179,000 | 2,255 |
| 2008-07-07 | 458 | 465 | 454 | 461 | 202,000 | 2,305 |
| 2008-07-04 | 457 | 465 | 456 | 457 | 265,000 | 2,285 |
| 2008-07-03 | 465 | 465 | 453 | 458 | 192,000 | 2,290 |
| 2008-07-02 | 481 | 481 | 462 | 464 | 277,000 | 2,320 |
| 2008-07-01 | 476 | 484 | 476 | 481 | 136,000 | 2,405 |
| 2008-06-30 | 479 | 483 | 475 | 475 | 195,000 | 2,375 |
| 2008-06-27 | 469 | 479 | 466 | 479 | 309,000 | 2,395 |
| 2008-06-26 | 481 | 481 | 473 | 475 | 202,000 | 2,375 |
| 2008-06-25 | 485 | 489 | 471 | 476 | 369,000 | 2,380 |
| 2008-06-24 | 490 | 493 | 483 | 484 | 266,000 | 2,420 |
| 2008-06-23 | 495 | 495 | 489 | 493 | 162,000 | 2,465 |
| 2008-06-20 | 505 | 508 | 500 | 503 | 533,000 | 2,515 |
| 2008-06-19 | 509 | 513 | 502 | 504 | 269,000 | 2,520 |
| 2008-06-18 | 516 | 523 | 514 | 517 | 277,000 | 2,585 |
| 2008-06-17 | 515 | 516 | 507 | 507 | 372,000 | 2,535 |
| 2008-06-16 | 509 | 520 | 505 | 520 | 265,000 | 2,600 |
| 2008-06-13 | 503 | 515 | 497 | 497 | 662,000 | 2,485 |
| 2008-06-12 | 513 | 518 | 509 | 510 | 289,000 | 2,550 |
| 2008-06-11 | 528 | 532 | 523 | 523 | 211,000 | 2,615 |
| 2008-06-10 | 536 | 543 | 531 | 533 | 169,000 | 2,665 |
| 2008-06-09 | 544 | 548 | 537 | 538 | 217,000 | 2,690 |
| 2008-06-06 | 570 | 572 | 554 | 554 | 343,000 | 2,770 |
| 2008-06-05 | 561 | 564 | 555 | 560 | 264,000 | 2,800 |
| 2008-06-04 | 568 | 576 | 567 | 571 | 296,000 | 2,855 |
| 2008-06-03 | 575 | 575 | 568 | 568 | 172,000 | 2,840 |
| 2008-06-02 | 578 | 583 | 573 | 582 | 212,000 | 2,910 |
| 2008-05-30 | 573 | 577 | 560 | 568 | 323,000 | 2,840 |
| 2008-05-29 | 570 | 583 | 565 | 583 | 244,000 | 2,915 |
| 2008-05-28 | 569 | 573 | 562 | 564 | 459,000 | 2,820 |
| 2008-05-27 | 563 | 572 | 562 | 567 | 355,000 | 2,835 |
| 2008-05-26 | 552 | 552 | 538 | 544 | 195,000 | 2,720 |
| 2008-05-23 | 548 | 557 | 548 | 548 | 121,000 | 2,740 |
| 2008-05-22 | 525 | 558 | 525 | 558 | 207,000 | 2,790 |
| 2008-05-21 | 550 | 552 | 539 | 542 | 231,000 | 2,710 |
| 2008-05-20 | 569 | 570 | 556 | 564 | 231,000 | 2,820 |
| 2008-05-19 | 561 | 573 | 559 | 564 | 291,000 | 2,820 |
| 2008-05-16 | 580 | 588 | 563 | 568 | 918,000 | 2,840 |
| 2008-05-15 | 579 | 592 | 578 | 585 | 507,000 | 2,925 |
| 2008-05-14 | 573 | 581 | 568 | 579 | 521,000 | 2,895 |
| 2008-05-13 | 566 | 574 | 563 | 573 | 466,000 | 2,865 |
| 2008-05-12 | 546 | 569 | 538 | 569 | 610,000 | 2,845 |
| 2008-05-09 | 560 | 575 | 549 | 554 | 1,224,000 | 2,770 |
| 2008-05-08 | 491 | 560 | 483 | 550 | 1,117,000 | 2,750 |
| 2008-05-07 | 492 | 495 | 491 | 492 | 264,000 | 2,460 |
| 2008-05-02 | 481 | 486 | 479 | 486 | 203,000 | 2,430 |
| 2008-05-01 | 471 | 482 | 471 | 472 | 213,000 | 2,360 |
| 2008-04-30 | 474 | 477 | 465 | 470 | 319,000 | 2,350 |
| 2008-04-28 | 500 | 500 | 475 | 479 | 466,000 | 2,395 |
| 2008-04-25 | 491 | 497 | 490 | 495 | 142,000 | 2,475 |
| 2008-04-24 | 488 | 490 | 485 | 486 | 84,000 | 2,430 |
| 2008-04-23 | 481 | 496 | 481 | 493 | 93,000 | 2,465 |
| 2008-04-22 | 497 | 497 | 485 | 486 | 100,000 | 2,430 |
| 2008-04-21 | 503 | 504 | 490 | 496 | 149,000 | 2,480 |
| 2008-04-18 | 483 | 488 | 480 | 488 | 109,000 | 2,440 |
| 2008-04-17 | 487 | 494 | 485 | 487 | 127,000 | 2,435 |
| 2008-04-16 | 469 | 484 | 469 | 482 | 166,000 | 2,410 |
| 2008-04-15 | 478 | 482 | 473 | 474 | 181,000 | 2,370 |
| 2008-04-14 | 480 | 484 | 479 | 481 | 141,000 | 2,405 |
| 2008-04-11 | 484 | 492 | 482 | 492 | 192,000 | 2,460 |
| 2008-04-10 | 491 | 495 | 479 | 488 | 221,000 | 2,440 |
| 2008-04-09 | 492 | 511 | 490 | 496 | 1,361,000 | 2,480 |
| 2008-04-08 | 491 | 496 | 486 | 493 | 1,005,000 | 2,465 |
| 2008-04-07 | 492 | 499 | 483 | 496 | 224,000 | 2,480 |
| 2008-04-04 | 496 | 500 | 488 | 492 | 238,000 | 2,460 |
| 2008-04-03 | 494 | 504 | 492 | 504 | 319,000 | 2,520 |
| 2008-04-02 | 489 | 499 | 484 | 495 | 279,000 | 2,475 |
| 2008-04-01 | 475 | 483 | 470 | 474 | 290,000 | 2,370 |
| 2008-03-31 | 483 | 483 | 463 | 480 | 311,000 | 2,400 |
| 2008-03-28 | 480 | 490 | 473 | 488 | 254,000 | 2,440 |
| 2008-03-27 | 464 | 475 | 464 | 473 | 184,000 | 2,365 |
| 2008-03-26 | 463 | 473 | 461 | 469 | 252,000 | 2,345 |
| 2008-03-25 | 480 | 485 | 461 | 472 | 429,000 | 2,360 |
| 2008-03-24 | 479 | 491 | 479 | 481 | 134,000 | 2,405 |
| 2008-03-21 | 466 | 485 | 466 | 483 | 194,000 | 2,415 |
| 2008-03-19 | 468 | 474 | 454 | 461 | 380,000 | 2,305 |
| 2008-03-18 | 451 | 460 | 450 | 458 | 330,000 | 2,290 |
| 2008-03-17 | 446 | 450 | 429 | 448 | 325,000 | 2,240 |
| 2008-03-14 | 463 | 466 | 451 | 458 | 502,000 | 2,290 |
| 2008-03-13 | 484 | 486 | 461 | 463 | 485,000 | 2,315 |
| 2008-03-12 | 495 | 506 | 488 | 494 | 287,000 | 2,470 |
| 2008-03-11 | 480 | 491 | 475 | 488 | 275,000 | 2,440 |
| 2008-03-10 | 493 | 495 | 486 | 488 | 297,000 | 2,440 |
| 2008-03-07 | 488 | 502 | 482 | 498 | 380,000 | 2,490 |
| 2008-03-06 | 490 | 506 | 490 | 498 | 378,000 | 2,490 |
| 2008-03-05 | 497 | 504 | 485 | 488 | 323,000 | 2,440 |
| 2008-03-04 | 500 | 503 | 486 | 492 | 451,000 | 2,460 |
| 2008-03-03 | 494 | 506 | 493 | 502 | 386,000 | 2,510 |
| 2008-02-29 | 524 | 526 | 512 | 524 | 390,000 | 2,620 |
| 2008-02-28 | 534 | 536 | 528 | 532 | 379,000 | 2,660 |
| 2008-02-27 | 510 | 540 | 509 | 539 | 959,000 | 2,695 |
| 2008-02-26 | 509 | 510 | 497 | 498 | 327,000 | 2,490 |
| 2008-02-25 | 488 | 504 | 488 | 504 | 396,000 | 2,520 |
| 2008-02-22 | 486 | 501 | 486 | 498 | 241,000 | 2,490 |
| 2008-02-21 | 490 | 499 | 488 | 496 | 403,000 | 2,480 |
| 2008-02-20 | 492 | 498 | 474 | 479 | 536,000 | 2,395 |
| 2008-02-19 | 478 | 490 | 473 | 487 | 486,000 | 2,435 |
| 2008-02-18 | 457 | 469 | 454 | 464 | 534,000 | 2,320 |
| 2008-02-15 | 433 | 458 | 429 | 454 | 703,000 | 2,270 |
| 2008-02-14 | 425 | 449 | 423 | 446 | 798,000 | 2,230 |
| 2008-02-13 | 421 | 424 | 401 | 407 | 1,268,000 | 2,035 |
| 2008-02-12 | 425 | 436 | 411 | 414 | 1,030,000 | 2,070 |
| 2008-02-08 | 422 | 457 | 422 | 443 | 1,305,000 | 2,215 |
| 2008-02-07 | 415 | 422 | 412 | 419 | 312,000 | 2,095 |
| 2008-02-06 | 434 | 435 | 412 | 412 | 669,000 | 2,060 |
| 2008-02-05 | 443 | 443 | 435 | 439 | 570,000 | 2,195 |
| 2008-02-04 | 458 | 462 | 433 | 442 | 1,434,000 | 2,210 |
| 2008-02-01 | 447 | 460 | 444 | 453 | 604,000 | 2,265 |
| 2008-01-31 | 432 | 460 | 431 | 457 | 458,000 | 2,285 |
| 2008-01-30 | 442 | 449 | 431 | 436 | 515,000 | 2,180 |
| 2008-01-29 | 442 | 453 | 425 | 443 | 795,000 | 2,215 |
| 2008-01-28 | 454 | 465 | 436 | 437 | 500,000 | 2,185 |
| 2008-01-25 | 443 | 453 | 440 | 453 | 505,000 | 2,265 |
| 2008-01-24 | 420 | 435 | 418 | 432 | 386,000 | 2,160 |
| 2008-01-23 | 414 | 420 | 408 | 417 | 466,000 | 2,085 |
| 2008-01-22 | 416 | 422 | 400 | 401 | 1,091,000 | 2,005 |
| 2008-01-21 | 433 | 439 | 423 | 424 | 713,000 | 2,120 |
| 2008-01-18 | 429 | 451 | 419 | 449 | 500,000 | 2,245 |
| 2008-01-17 | 410 | 434 | 408 | 434 | 923,000 | 2,170 |
| 2008-01-16 | 405 | 430 | 405 | 410 | 883,000 | 2,050 |
| 2008-01-15 | 460 | 463 | 436 | 438 | 783,000 | 2,190 |
| 2008-01-11 | 477 | 479 | 463 | 469 | 665,000 | 2,345 |
| 2008-01-10 | 486 | 489 | 474 | 477 | 976,000 | 2,385 |
| 2008-01-09 | 473 | 490 | 468 | 490 | 472,000 | 2,450 |
| 2008-01-08 | 479 | 483 | 472 | 479 | 455,000 | 2,395 |
| 2008-01-07 | 483 | 491 | 471 | 484 | 703,000 | 2,420 |
| 2008-01-04 | 510 | 511 | 492 | 493 | 356,000 | 2,465 |
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
