8050 セイコーグループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 174 | 174 | 171 | 172 | 137,000 | 860 |
| 2009-12-29 | 176 | 176 | 170 | 172 | 224,000 | 860 |
| 2009-12-28 | 177 | 177 | 175 | 175 | 287,000 | 875 |
| 2009-12-25 | 175 | 176 | 174 | 176 | 148,000 | 880 |
| 2009-12-24 | 172 | 177 | 172 | 175 | 189,000 | 875 |
| 2009-12-22 | 170 | 172 | 170 | 171 | 183,000 | 855 |
| 2009-12-21 | 173 | 173 | 169 | 169 | 125,000 | 845 |
| 2009-12-18 | 170 | 173 | 169 | 172 | 155,000 | 860 |
| 2009-12-17 | 175 | 176 | 172 | 172 | 191,000 | 860 |
| 2009-12-16 | 175 | 177 | 174 | 175 | 128,000 | 875 |
| 2009-12-15 | 174 | 178 | 174 | 176 | 163,000 | 880 |
| 2009-12-14 | 178 | 178 | 174 | 175 | 112,000 | 875 |
| 2009-12-11 | 175 | 178 | 173 | 178 | 285,000 | 890 |
| 2009-12-10 | 176 | 176 | 171 | 173 | 231,000 | 865 |
| 2009-12-09 | 177 | 177 | 172 | 176 | 247,000 | 880 |
| 2009-12-08 | 176 | 183 | 174 | 176 | 519,000 | 880 |
| 2009-12-07 | 167 | 178 | 167 | 178 | 623,000 | 890 |
| 2009-12-04 | 164 | 165 | 162 | 163 | 257,000 | 815 |
| 2009-12-03 | 161 | 165 | 160 | 165 | 517,000 | 825 |
| 2009-12-02 | 165 | 167 | 159 | 159 | 454,000 | 795 |
| 2009-12-01 | 162 | 165 | 159 | 165 | 226,000 | 825 |
| 2009-11-30 | 165 | 166 | 156 | 162 | 319,000 | 810 |
| 2009-11-27 | 163 | 163 | 152 | 156 | 428,000 | 780 |
| 2009-11-26 | 162 | 164 | 161 | 164 | 169,000 | 820 |
| 2009-11-25 | 161 | 164 | 160 | 161 | 132,000 | 805 |
| 2009-11-24 | 165 | 165 | 161 | 162 | 170,000 | 810 |
| 2009-11-20 | 160 | 166 | 160 | 164 | 326,000 | 820 |
| 2009-11-19 | 163 | 164 | 161 | 162 | 166,000 | 810 |
| 2009-11-18 | 164 | 164 | 161 | 163 | 277,000 | 815 |
| 2009-11-17 | 164 | 166 | 160 | 161 | 276,000 | 805 |
| 2009-11-16 | 164 | 166 | 163 | 165 | 170,000 | 825 |
| 2009-11-13 | 165 | 167 | 160 | 164 | 400,000 | 820 |
| 2009-11-12 | 172 | 173 | 166 | 166 | 269,000 | 830 |
| 2009-11-11 | 175 | 177 | 173 | 173 | 432,000 | 865 |
| 2009-11-10 | 182 | 187 | 178 | 179 | 497,000 | 895 |
| 2009-11-09 | 183 | 183 | 180 | 182 | 120,000 | 910 |
| 2009-11-06 | 181 | 187 | 181 | 183 | 175,000 | 915 |
| 2009-11-05 | 186 | 187 | 182 | 183 | 234,000 | 915 |
| 2009-11-04 | 189 | 189 | 185 | 185 | 242,000 | 925 |
| 2009-11-02 | 186 | 187 | 186 | 187 | 147,000 | 935 |
| 2009-10-30 | 190 | 192 | 190 | 190 | 156,000 | 950 |
| 2009-10-29 | 185 | 189 | 182 | 187 | 378,000 | 935 |
| 2009-10-28 | 200 | 200 | 195 | 195 | 194,000 | 975 |
| 2009-10-27 | 200 | 200 | 198 | 199 | 142,000 | 995 |
| 2009-10-26 | 201 | 202 | 199 | 200 | 129,000 | 1,000 |
| 2009-10-23 | 200 | 201 | 199 | 199 | 160,000 | 995 |
| 2009-10-22 | 201 | 201 | 198 | 200 | 128,000 | 1,000 |
| 2009-10-21 | 201 | 202 | 200 | 201 | 87,000 | 1,005 |
| 2009-10-20 | 201 | 202 | 200 | 202 | 163,000 | 1,010 |
| 2009-10-19 | 199 | 200 | 198 | 200 | 149,000 | 1,000 |
| 2009-10-16 | 202 | 202 | 198 | 198 | 111,000 | 990 |
| 2009-10-15 | 202 | 203 | 199 | 199 | 161,000 | 995 |
| 2009-10-14 | 202 | 202 | 197 | 199 | 302,000 | 995 |
| 2009-10-13 | 203 | 208 | 202 | 203 | 217,000 | 1,015 |
| 2009-10-09 | 202 | 203 | 200 | 200 | 324,000 | 1,000 |
| 2009-10-08 | 203 | 205 | 201 | 201 | 110,000 | 1,005 |
| 2009-10-07 | 202 | 202 | 199 | 202 | 173,000 | 1,010 |
| 2009-10-06 | 201 | 204 | 197 | 198 | 140,000 | 990 |
| 2009-10-05 | 201 | 206 | 198 | 201 | 167,000 | 1,005 |
| 2009-10-02 | 210 | 211 | 201 | 203 | 405,000 | 1,015 |
| 2009-10-01 | 222 | 222 | 213 | 213 | 185,000 | 1,065 |
| 2009-09-30 | 210 | 225 | 210 | 225 | 140,000 | 1,125 |
| 2009-09-29 | 217 | 217 | 210 | 212 | 172,000 | 1,060 |
| 2009-09-28 | 222 | 222 | 212 | 216 | 214,000 | 1,080 |
| 2009-09-25 | 226 | 227 | 221 | 221 | 245,000 | 1,105 |
| 2009-09-24 | 229 | 229 | 226 | 228 | 142,000 | 1,140 |
| 2009-09-18 | 226 | 229 | 224 | 226 | 152,000 | 1,130 |
| 2009-09-17 | 227 | 229 | 224 | 225 | 133,000 | 1,125 |
| 2009-09-16 | 226 | 231 | 225 | 225 | 147,000 | 1,125 |
| 2009-09-15 | 230 | 235 | 226 | 227 | 132,000 | 1,135 |
| 2009-09-14 | 237 | 238 | 221 | 226 | 303,000 | 1,130 |
| 2009-09-11 | 239 | 240 | 236 | 237 | 224,000 | 1,185 |
| 2009-09-10 | 238 | 242 | 238 | 242 | 87,000 | 1,210 |
| 2009-09-09 | 240 | 241 | 236 | 236 | 120,000 | 1,180 |
| 2009-09-08 | 243 | 245 | 239 | 242 | 104,000 | 1,210 |
| 2009-09-07 | 244 | 245 | 240 | 241 | 123,000 | 1,205 |
| 2009-09-04 | 243 | 243 | 240 | 240 | 164,000 | 1,200 |
| 2009-09-03 | 243 | 249 | 243 | 243 | 171,000 | 1,215 |
| 2009-09-02 | 252 | 252 | 244 | 245 | 250,000 | 1,225 |
| 2009-09-01 | 251 | 256 | 251 | 254 | 85,000 | 1,270 |
| 2009-08-31 | 261 | 263 | 250 | 252 | 221,000 | 1,260 |
| 2009-08-28 | 263 | 264 | 259 | 261 | 166,000 | 1,305 |
| 2009-08-27 | 265 | 266 | 261 | 263 | 172,000 | 1,315 |
| 2009-08-26 | 264 | 265 | 261 | 265 | 128,000 | 1,325 |
| 2009-08-25 | 267 | 267 | 260 | 262 | 246,000 | 1,310 |
| 2009-08-24 | 268 | 270 | 266 | 267 | 197,000 | 1,335 |
| 2009-08-21 | 263 | 267 | 258 | 264 | 181,000 | 1,320 |
| 2009-08-20 | 260 | 264 | 257 | 264 | 198,000 | 1,320 |
| 2009-08-19 | 255 | 264 | 255 | 257 | 178,000 | 1,285 |
| 2009-08-18 | 256 | 265 | 255 | 258 | 347,000 | 1,290 |
| 2009-08-17 | 266 | 266 | 259 | 259 | 142,000 | 1,295 |
| 2009-08-14 | 264 | 268 | 262 | 263 | 169,000 | 1,315 |
| 2009-08-13 | 261 | 267 | 260 | 264 | 184,000 | 1,320 |
| 2009-08-12 | 252 | 271 | 252 | 262 | 577,000 | 1,310 |
| 2009-08-11 | 257 | 277 | 251 | 252 | 1,691,000 | 1,260 |
| 2009-08-10 | 255 | 257 | 254 | 256 | 229,000 | 1,280 |
| 2009-08-07 | 258 | 258 | 250 | 253 | 135,000 | 1,265 |
| 2009-08-06 | 253 | 257 | 253 | 257 | 203,000 | 1,285 |
| 2009-08-05 | 254 | 255 | 250 | 252 | 120,000 | 1,260 |
| 2009-08-04 | 253 | 259 | 253 | 255 | 283,000 | 1,275 |
| 2009-08-03 | 247 | 249 | 247 | 249 | 147,000 | 1,245 |
| 2009-07-31 | 247 | 247 | 244 | 244 | 184,000 | 1,220 |
| 2009-07-30 | 240 | 245 | 240 | 245 | 112,000 | 1,225 |
| 2009-07-29 | 243 | 245 | 240 | 241 | 455,000 | 1,205 |
| 2009-07-28 | 255 | 255 | 235 | 245 | 788,000 | 1,225 |
| 2009-07-27 | 267 | 267 | 259 | 262 | 108,000 | 1,310 |
| 2009-07-24 | 264 | 264 | 257 | 262 | 162,000 | 1,310 |
| 2009-07-23 | 249 | 260 | 248 | 257 | 169,000 | 1,285 |
| 2009-07-22 | 245 | 253 | 245 | 250 | 117,000 | 1,250 |
| 2009-07-21 | 243 | 247 | 243 | 244 | 91,000 | 1,220 |
| 2009-07-17 | 247 | 248 | 241 | 242 | 47,000 | 1,210 |
| 2009-07-16 | 248 | 253 | 245 | 245 | 83,000 | 1,225 |
| 2009-07-15 | 245 | 248 | 242 | 245 | 124,000 | 1,225 |
| 2009-07-14 | 239 | 242 | 238 | 241 | 107,000 | 1,205 |
| 2009-07-13 | 245 | 250 | 238 | 240 | 162,000 | 1,200 |
| 2009-07-10 | 250 | 253 | 250 | 252 | 130,000 | 1,260 |
| 2009-07-09 | 257 | 258 | 251 | 251 | 190,000 | 1,255 |
| 2009-07-08 | 252 | 258 | 251 | 257 | 356,000 | 1,285 |
| 2009-07-07 | 252 | 258 | 252 | 256 | 143,000 | 1,280 |
| 2009-07-06 | 257 | 258 | 251 | 254 | 139,000 | 1,270 |
| 2009-07-03 | 261 | 262 | 255 | 260 | 139,000 | 1,300 |
| 2009-07-02 | 270 | 273 | 266 | 266 | 100,000 | 1,330 |
| 2009-07-01 | 267 | 273 | 265 | 269 | 190,000 | 1,345 |
| 2009-06-30 | 270 | 273 | 268 | 270 | 140,000 | 1,350 |
| 2009-06-29 | 275 | 280 | 266 | 269 | 184,000 | 1,345 |
| 2009-06-26 | 279 | 282 | 269 | 273 | 298,000 | 1,365 |
| 2009-06-25 | 255 | 268 | 255 | 265 | 209,000 | 1,325 |
| 2009-06-24 | 248 | 255 | 248 | 254 | 190,000 | 1,270 |
| 2009-06-23 | 256 | 259 | 252 | 257 | 163,000 | 1,285 |
| 2009-06-22 | 261 | 267 | 254 | 265 | 357,000 | 1,325 |
| 2009-06-19 | 271 | 274 | 257 | 257 | 455,000 | 1,285 |
| 2009-06-18 | 274 | 275 | 268 | 271 | 179,000 | 1,355 |
| 2009-06-17 | 264 | 270 | 263 | 269 | 305,000 | 1,345 |
| 2009-06-16 | 280 | 282 | 272 | 274 | 230,000 | 1,370 |
| 2009-06-15 | 293 | 294 | 286 | 289 | 291,000 | 1,445 |
| 2009-06-12 | 290 | 293 | 283 | 290 | 619,000 | 1,450 |
| 2009-06-11 | 276 | 285 | 275 | 285 | 432,000 | 1,425 |
| 2009-06-10 | 260 | 272 | 258 | 269 | 288,000 | 1,345 |
| 2009-06-09 | 268 | 268 | 260 | 263 | 219,000 | 1,315 |
| 2009-06-08 | 267 | 271 | 266 | 269 | 249,000 | 1,345 |
| 2009-06-05 | 262 | 267 | 259 | 265 | 199,000 | 1,325 |
| 2009-06-04 | 264 | 269 | 261 | 262 | 223,000 | 1,310 |
| 2009-06-03 | 264 | 266 | 263 | 265 | 166,000 | 1,325 |
| 2009-06-02 | 271 | 271 | 263 | 263 | 262,000 | 1,315 |
| 2009-06-01 | 261 | 271 | 261 | 267 | 375,000 | 1,335 |
| 2009-05-29 | 253 | 265 | 253 | 260 | 787,000 | 1,300 |
| 2009-05-28 | 242 | 248 | 241 | 248 | 160,000 | 1,240 |
| 2009-05-27 | 250 | 250 | 243 | 243 | 137,000 | 1,215 |
| 2009-05-26 | 244 | 248 | 238 | 248 | 246,000 | 1,240 |
| 2009-05-25 | 228 | 234 | 226 | 234 | 95,000 | 1,170 |
| 2009-05-22 | 228 | 229 | 226 | 226 | 63,000 | 1,130 |
| 2009-05-21 | 231 | 232 | 227 | 229 | 101,000 | 1,145 |
| 2009-05-20 | 228 | 232 | 228 | 232 | 141,000 | 1,160 |
| 2009-05-19 | 232 | 232 | 228 | 229 | 46,000 | 1,145 |
| 2009-05-18 | 231 | 231 | 223 | 225 | 100,000 | 1,125 |
| 2009-05-15 | 237 | 239 | 231 | 234 | 160,000 | 1,170 |
| 2009-05-14 | 239 | 239 | 223 | 226 | 229,000 | 1,130 |
| 2009-05-13 | 249 | 250 | 244 | 245 | 138,000 | 1,225 |
| 2009-05-12 | 250 | 253 | 248 | 249 | 147,000 | 1,245 |
| 2009-05-11 | 245 | 264 | 244 | 250 | 506,000 | 1,250 |
| 2009-05-08 | 215 | 259 | 212 | 249 | 548,000 | 1,245 |
| 2009-05-07 | 215 | 215 | 211 | 215 | 83,000 | 1,075 |
| 2009-05-01 | 207 | 209 | 205 | 209 | 67,000 | 1,045 |
| 2009-04-30 | 205 | 208 | 204 | 206 | 57,000 | 1,030 |
| 2009-04-28 | 208 | 208 | 201 | 201 | 90,000 | 1,005 |
| 2009-04-27 | 205 | 205 | 202 | 203 | 69,000 | 1,015 |
| 2009-04-24 | 204 | 204 | 198 | 200 | 100,000 | 1,000 |
| 2009-04-23 | 204 | 205 | 202 | 205 | 68,000 | 1,025 |
| 2009-04-22 | 210 | 211 | 205 | 205 | 59,000 | 1,025 |
| 2009-04-21 | 210 | 210 | 204 | 208 | 85,000 | 1,040 |
| 2009-04-20 | 212 | 214 | 211 | 214 | 39,000 | 1,070 |
| 2009-04-17 | 211 | 213 | 209 | 213 | 57,000 | 1,065 |
| 2009-04-16 | 211 | 213 | 208 | 209 | 110,000 | 1,045 |
| 2009-04-15 | 217 | 217 | 210 | 212 | 110,000 | 1,060 |
| 2009-04-14 | 215 | 217 | 213 | 216 | 102,000 | 1,080 |
| 2009-04-13 | 219 | 219 | 217 | 218 | 144,000 | 1,090 |
| 2009-04-10 | 215 | 217 | 211 | 214 | 89,000 | 1,070 |
| 2009-04-09 | 206 | 214 | 206 | 214 | 112,000 | 1,070 |
| 2009-04-08 | 209 | 210 | 206 | 206 | 73,000 | 1,030 |
| 2009-04-07 | 212 | 214 | 210 | 210 | 168,000 | 1,050 |
| 2009-04-06 | 210 | 214 | 208 | 212 | 130,000 | 1,060 |
| 2009-04-03 | 209 | 211 | 205 | 205 | 164,000 | 1,025 |
| 2009-04-02 | 200 | 206 | 199 | 206 | 283,000 | 1,030 |
| 2009-04-01 | 194 | 198 | 193 | 198 | 74,000 | 990 |
| 2009-03-31 | 189 | 193 | 188 | 191 | 95,000 | 955 |
| 2009-03-30 | 200 | 200 | 191 | 191 | 157,000 | 955 |
| 2009-03-27 | 198 | 205 | 198 | 200 | 174,000 | 1,000 |
| 2009-03-26 | 192 | 196 | 190 | 196 | 148,000 | 980 |
| 2009-03-25 | 184 | 188 | 181 | 188 | 215,000 | 940 |
| 2009-03-24 | 182 | 185 | 181 | 182 | 195,000 | 910 |
| 2009-03-23 | 181 | 184 | 175 | 180 | 226,000 | 900 |
| 2009-03-19 | 179 | 179 | 176 | 178 | 146,000 | 890 |
| 2009-03-18 | 180 | 180 | 176 | 177 | 124,000 | 885 |
| 2009-03-17 | 178 | 178 | 175 | 178 | 121,000 | 890 |
| 2009-03-16 | 171 | 177 | 171 | 177 | 137,000 | 885 |
| 2009-03-13 | 165 | 173 | 165 | 170 | 273,000 | 850 |
| 2009-03-12 | 164 | 167 | 164 | 166 | 81,000 | 830 |
| 2009-03-11 | 162 | 166 | 160 | 164 | 204,000 | 820 |
| 2009-03-10 | 165 | 166 | 160 | 160 | 222,000 | 800 |
| 2009-03-09 | 166 | 168 | 165 | 166 | 189,000 | 830 |
| 2009-03-06 | 171 | 171 | 166 | 166 | 205,000 | 830 |
| 2009-03-05 | 175 | 177 | 172 | 172 | 128,000 | 860 |
| 2009-03-04 | 168 | 171 | 167 | 171 | 96,000 | 855 |
| 2009-03-03 | 166 | 169 | 165 | 168 | 94,000 | 840 |
| 2009-03-02 | 176 | 176 | 167 | 168 | 115,000 | 840 |
| 2009-02-27 | 175 | 175 | 172 | 173 | 128,000 | 865 |
| 2009-02-26 | 176 | 176 | 173 | 174 | 148,000 | 870 |
| 2009-02-25 | 172 | 176 | 168 | 170 | 95,000 | 850 |
| 2009-02-24 | 167 | 168 | 165 | 167 | 97,000 | 835 |
| 2009-02-23 | 166 | 168 | 165 | 167 | 95,000 | 835 |
| 2009-02-20 | 175 | 176 | 166 | 171 | 277,000 | 855 |
| 2009-02-19 | 180 | 180 | 172 | 175 | 212,000 | 875 |
| 2009-02-18 | 180 | 182 | 177 | 179 | 295,000 | 895 |
| 2009-02-17 | 185 | 186 | 180 | 181 | 167,000 | 905 |
| 2009-02-16 | 189 | 189 | 186 | 187 | 98,000 | 935 |
| 2009-02-13 | 188 | 189 | 186 | 189 | 96,000 | 945 |
| 2009-02-12 | 181 | 186 | 181 | 184 | 82,000 | 920 |
| 2009-02-10 | 190 | 192 | 184 | 185 | 276,000 | 925 |
| 2009-02-09 | 190 | 193 | 190 | 190 | 89,000 | 950 |
| 2009-02-06 | 190 | 192 | 190 | 190 | 77,000 | 950 |
| 2009-02-05 | 194 | 194 | 190 | 190 | 83,000 | 950 |
| 2009-02-04 | 193 | 193 | 190 | 193 | 78,000 | 965 |
| 2009-02-03 | 194 | 194 | 189 | 189 | 114,000 | 945 |
| 2009-02-02 | 194 | 194 | 191 | 194 | 143,000 | 970 |
| 2009-01-30 | 194 | 198 | 194 | 195 | 92,000 | 975 |
| 2009-01-29 | 199 | 199 | 196 | 197 | 107,000 | 985 |
| 2009-01-28 | 200 | 205 | 196 | 198 | 133,000 | 990 |
| 2009-01-27 | 191 | 198 | 188 | 195 | 179,000 | 975 |
| 2009-01-26 | 191 | 192 | 185 | 186 | 87,000 | 930 |
| 2009-01-23 | 189 | 190 | 185 | 186 | 85,000 | 930 |
| 2009-01-22 | 195 | 195 | 188 | 189 | 164,000 | 945 |
| 2009-01-21 | 188 | 195 | 188 | 191 | 110,000 | 955 |
| 2009-01-20 | 193 | 193 | 190 | 191 | 82,000 | 955 |
| 2009-01-19 | 199 | 200 | 195 | 197 | 71,000 | 985 |
| 2009-01-16 | 192 | 195 | 192 | 195 | 147,000 | 975 |
| 2009-01-15 | 182 | 190 | 182 | 190 | 158,000 | 950 |
| 2009-01-14 | 184 | 188 | 182 | 186 | 107,000 | 930 |
| 2009-01-13 | 190 | 192 | 182 | 183 | 398,000 | 915 |
| 2009-01-09 | 199 | 201 | 193 | 195 | 247,000 | 975 |
| 2009-01-08 | 209 | 209 | 198 | 199 | 270,000 | 995 |
| 2009-01-07 | 206 | 214 | 206 | 210 | 324,000 | 1,050 |
| 2009-01-06 | 202 | 209 | 202 | 207 | 179,000 | 1,035 |
| 2009-01-05 | 204 | 206 | 200 | 202 | 874,000 | 1,010 |
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
