8050 セイコーグループ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 305 | 305 | 299 | 301 | 308,000 | 1,505 |
| 2010-12-29 | 305 | 307 | 299 | 305 | 446,000 | 1,525 |
| 2010-12-28 | 308 | 308 | 304 | 304 | 179,000 | 1,520 |
| 2010-12-27 | 306 | 310 | 303 | 308 | 357,000 | 1,540 |
| 2010-12-24 | 303 | 309 | 298 | 309 | 609,000 | 1,545 |
| 2010-12-22 | 313 | 315 | 304 | 305 | 989,000 | 1,525 |
| 2010-12-21 | 311 | 312 | 302 | 307 | 1,211,000 | 1,535 |
| 2010-12-20 | 322 | 324 | 304 | 311 | 1,536,000 | 1,555 |
| 2010-12-17 | 317 | 321 | 313 | 319 | 1,305,000 | 1,595 |
| 2010-12-16 | 300 | 321 | 300 | 319 | 3,035,000 | 1,595 |
| 2010-12-15 | 294 | 300 | 291 | 300 | 436,000 | 1,500 |
| 2010-12-14 | 292 | 292 | 285 | 291 | 330,000 | 1,455 |
| 2010-12-13 | 284 | 292 | 284 | 290 | 430,000 | 1,450 |
| 2010-12-10 | 294 | 294 | 285 | 287 | 566,000 | 1,435 |
| 2010-12-09 | 295 | 295 | 291 | 291 | 363,000 | 1,455 |
| 2010-12-08 | 300 | 300 | 295 | 296 | 441,000 | 1,480 |
| 2010-12-07 | 296 | 297 | 292 | 293 | 274,000 | 1,465 |
| 2010-12-06 | 296 | 299 | 296 | 298 | 133,000 | 1,490 |
| 2010-12-03 | 296 | 300 | 296 | 298 | 343,000 | 1,490 |
| 2010-12-02 | 296 | 298 | 293 | 296 | 219,000 | 1,480 |
| 2010-12-01 | 295 | 297 | 288 | 289 | 668,000 | 1,445 |
| 2010-11-30 | 303 | 304 | 295 | 297 | 451,000 | 1,485 |
| 2010-11-29 | 304 | 306 | 301 | 303 | 234,000 | 1,515 |
| 2010-11-26 | 308 | 308 | 302 | 303 | 207,000 | 1,515 |
| 2010-11-25 | 304 | 308 | 304 | 304 | 467,000 | 1,520 |
| 2010-11-24 | 301 | 310 | 297 | 301 | 608,000 | 1,505 |
| 2010-11-22 | 304 | 306 | 302 | 305 | 324,000 | 1,525 |
| 2010-11-19 | 305 | 305 | 299 | 302 | 382,000 | 1,510 |
| 2010-11-18 | 298 | 300 | 292 | 298 | 561,000 | 1,490 |
| 2010-11-17 | 291 | 296 | 288 | 295 | 338,000 | 1,475 |
| 2010-11-16 | 289 | 296 | 288 | 293 | 519,000 | 1,465 |
| 2010-11-15 | 293 | 294 | 283 | 286 | 585,000 | 1,430 |
| 2010-11-12 | 302 | 303 | 292 | 294 | 924,000 | 1,470 |
| 2010-11-11 | 296 | 306 | 295 | 302 | 1,221,000 | 1,510 |
| 2010-11-10 | 287 | 293 | 286 | 292 | 661,000 | 1,460 |
| 2010-11-09 | 289 | 289 | 284 | 285 | 1,389,000 | 1,425 |
| 2010-11-08 | 281 | 286 | 279 | 285 | 603,000 | 1,425 |
| 2010-11-05 | 285 | 289 | 277 | 277 | 731,000 | 1,385 |
| 2010-11-04 | 270 | 281 | 264 | 278 | 711,000 | 1,390 |
| 2010-11-02 | 274 | 274 | 259 | 263 | 810,000 | 1,315 |
| 2010-11-01 | 274 | 288 | 270 | 274 | 645,000 | 1,370 |
| 2010-10-29 | 271 | 274 | 270 | 272 | 638,000 | 1,360 |
| 2010-10-28 | 279 | 279 | 269 | 270 | 1,923,000 | 1,350 |
| 2010-10-27 | 286 | 289 | 278 | 280 | 1,080,000 | 1,400 |
| 2010-10-26 | 292 | 292 | 285 | 285 | 847,000 | 1,425 |
| 2010-10-25 | 295 | 297 | 289 | 291 | 702,000 | 1,455 |
| 2010-10-22 | 296 | 299 | 291 | 297 | 601,000 | 1,485 |
| 2010-10-21 | 299 | 301 | 294 | 296 | 1,095,000 | 1,480 |
| 2010-10-20 | 295 | 300 | 285 | 294 | 1,434,000 | 1,470 |
| 2010-10-19 | 299 | 304 | 293 | 296 | 789,000 | 1,480 |
| 2010-10-18 | 304 | 309 | 298 | 300 | 808,000 | 1,500 |
| 2010-10-15 | 310 | 310 | 301 | 303 | 671,000 | 1,515 |
| 2010-10-14 | 312 | 312 | 304 | 309 | 923,000 | 1,545 |
| 2010-10-13 | 299 | 308 | 297 | 308 | 1,156,000 | 1,540 |
| 2010-10-12 | 319 | 320 | 294 | 296 | 2,145,000 | 1,480 |
| 2010-10-08 | 323 | 329 | 319 | 323 | 1,942,000 | 1,615 |
| 2010-10-07 | 308 | 322 | 308 | 319 | 1,629,000 | 1,595 |
| 2010-10-06 | 302 | 309 | 300 | 309 | 1,226,000 | 1,545 |
| 2010-10-05 | 296 | 303 | 295 | 302 | 1,217,000 | 1,510 |
| 2010-10-04 | 283 | 296 | 281 | 294 | 1,172,000 | 1,470 |
| 2010-10-01 | 277 | 285 | 274 | 283 | 857,000 | 1,415 |
| 2010-09-30 | 282 | 288 | 281 | 281 | 894,000 | 1,405 |
| 2010-09-29 | 277 | 283 | 274 | 281 | 853,000 | 1,405 |
| 2010-09-28 | 264 | 278 | 263 | 278 | 1,044,000 | 1,390 |
| 2010-09-27 | 260 | 262 | 251 | 262 | 348,000 | 1,310 |
| 2010-09-24 | 261 | 265 | 258 | 261 | 436,000 | 1,305 |
| 2010-09-22 | 267 | 272 | 261 | 266 | 890,000 | 1,330 |
| 2010-09-21 | 257 | 273 | 256 | 271 | 1,317,000 | 1,355 |
| 2010-09-17 | 259 | 259 | 253 | 257 | 578,000 | 1,285 |
| 2010-09-16 | 262 | 264 | 255 | 259 | 622,000 | 1,295 |
| 2010-09-15 | 260 | 263 | 255 | 259 | 1,010,000 | 1,295 |
| 2010-09-14 | 247 | 263 | 247 | 263 | 1,109,000 | 1,315 |
| 2010-09-13 | 246 | 248 | 245 | 246 | 478,000 | 1,230 |
| 2010-09-10 | 247 | 248 | 244 | 246 | 428,000 | 1,230 |
| 2010-09-09 | 240 | 244 | 240 | 244 | 266,000 | 1,220 |
| 2010-09-08 | 236 | 239 | 235 | 238 | 321,000 | 1,190 |
| 2010-09-07 | 242 | 249 | 235 | 240 | 671,000 | 1,200 |
| 2010-09-06 | 243 | 247 | 243 | 246 | 392,000 | 1,230 |
| 2010-09-03 | 246 | 247 | 239 | 241 | 446,000 | 1,205 |
| 2010-09-02 | 236 | 240 | 232 | 238 | 225,000 | 1,190 |
| 2010-09-01 | 238 | 243 | 230 | 233 | 649,000 | 1,165 |
| 2010-08-31 | 243 | 244 | 237 | 241 | 426,000 | 1,205 |
| 2010-08-30 | 251 | 251 | 243 | 245 | 474,000 | 1,225 |
| 2010-08-27 | 233 | 246 | 233 | 244 | 253,000 | 1,220 |
| 2010-08-26 | 233 | 236 | 231 | 236 | 371,000 | 1,180 |
| 2010-08-25 | 231 | 234 | 229 | 230 | 415,000 | 1,150 |
| 2010-08-24 | 236 | 237 | 233 | 234 | 410,000 | 1,170 |
| 2010-08-23 | 242 | 246 | 239 | 240 | 239,000 | 1,200 |
| 2010-08-20 | 241 | 246 | 238 | 242 | 674,000 | 1,210 |
| 2010-08-19 | 240 | 244 | 240 | 244 | 493,000 | 1,220 |
| 2010-08-18 | 240 | 241 | 237 | 240 | 775,000 | 1,200 |
| 2010-08-17 | 235 | 241 | 235 | 238 | 705,000 | 1,190 |
| 2010-08-16 | 234 | 243 | 231 | 240 | 856,000 | 1,200 |
| 2010-08-13 | 241 | 246 | 234 | 236 | 1,693,000 | 1,180 |
| 2010-08-12 | 245 | 247 | 241 | 244 | 1,893,000 | 1,220 |
| 2010-08-11 | 251 | 258 | 239 | 253 | 7,528,000 | 1,265 |
| 2010-08-10 | 296 | 296 | 252 | 262 | 6,336,000 | 1,310 |
| 2010-08-09 | 289 | 297 | 285 | 296 | 1,621,000 | 1,480 |
| 2010-08-06 | 277 | 295 | 276 | 286 | 1,767,000 | 1,430 |
| 2010-08-05 | 273 | 276 | 273 | 276 | 706,000 | 1,380 |
| 2010-08-04 | 278 | 278 | 271 | 271 | 527,000 | 1,355 |
| 2010-08-03 | 280 | 280 | 277 | 279 | 579,000 | 1,395 |
| 2010-08-02 | 267 | 278 | 266 | 274 | 661,000 | 1,370 |
| 2010-07-30 | 282 | 282 | 270 | 272 | 709,000 | 1,360 |
| 2010-07-29 | 291 | 291 | 283 | 284 | 842,000 | 1,420 |
| 2010-07-28 | 290 | 293 | 287 | 292 | 1,703,000 | 1,460 |
| 2010-07-27 | 280 | 292 | 276 | 288 | 2,866,000 | 1,440 |
| 2010-07-26 | 276 | 280 | 271 | 276 | 1,175,000 | 1,380 |
| 2010-07-23 | 271 | 275 | 268 | 272 | 1,234,000 | 1,360 |
| 2010-07-22 | 262 | 265 | 258 | 263 | 1,367,000 | 1,315 |
| 2010-07-21 | 272 | 275 | 264 | 265 | 1,098,000 | 1,325 |
| 2010-07-20 | 274 | 277 | 268 | 270 | 1,697,000 | 1,350 |
| 2010-07-16 | 284 | 285 | 274 | 276 | 2,039,000 | 1,380 |
| 2010-07-15 | 291 | 291 | 281 | 286 | 2,945,000 | 1,430 |
| 2010-07-14 | 302 | 304 | 293 | 294 | 1,420,000 | 1,470 |
| 2010-07-13 | 298 | 305 | 293 | 295 | 1,467,000 | 1,475 |
| 2010-07-12 | 301 | 312 | 295 | 298 | 2,962,000 | 1,490 |
| 2010-07-09 | 316 | 317 | 306 | 307 | 1,682,000 | 1,535 |
| 2010-07-08 | 322 | 324 | 312 | 317 | 2,607,000 | 1,585 |
| 2010-07-07 | 327 | 327 | 307 | 314 | 2,265,000 | 1,570 |
| 2010-07-06 | 318 | 329 | 312 | 327 | 2,699,000 | 1,635 |
| 2010-07-05 | 330 | 336 | 318 | 322 | 4,962,000 | 1,610 |
| 2010-07-02 | 315 | 324 | 311 | 323 | 3,862,000 | 1,615 |
| 2010-07-01 | 315 | 326 | 305 | 310 | 4,205,000 | 1,550 |
| 2010-06-30 | 302 | 322 | 302 | 317 | 3,089,000 | 1,585 |
| 2010-06-29 | 306 | 318 | 302 | 310 | 3,769,000 | 1,550 |
| 2010-06-28 | 325 | 337 | 308 | 311 | 7,120,000 | 1,555 |
| 2010-06-25 | 337 | 341 | 323 | 324 | 6,260,000 | 1,620 |
| 2010-06-24 | 340 | 349 | 331 | 339 | 6,916,000 | 1,695 |
| 2010-06-23 | 318 | 348 | 316 | 345 | 10,022,000 | 1,725 |
| 2010-06-22 | 322 | 330 | 315 | 320 | 5,994,000 | 1,600 |
| 2010-06-21 | 299 | 331 | 293 | 327 | 8,479,000 | 1,635 |
| 2010-06-18 | 280 | 303 | 278 | 300 | 6,384,000 | 1,500 |
| 2010-06-17 | 269 | 290 | 263 | 285 | 5,321,000 | 1,425 |
| 2010-06-16 | 245 | 267 | 244 | 264 | 1,774,000 | 1,320 |
| 2010-06-15 | 241 | 246 | 237 | 243 | 468,000 | 1,215 |
| 2010-06-14 | 238 | 241 | 238 | 240 | 315,000 | 1,200 |
| 2010-06-11 | 235 | 236 | 231 | 234 | 324,000 | 1,170 |
| 2010-06-10 | 225 | 232 | 221 | 232 | 303,000 | 1,160 |
| 2010-06-09 | 230 | 231 | 226 | 227 | 364,000 | 1,135 |
| 2010-06-08 | 234 | 236 | 230 | 231 | 437,000 | 1,155 |
| 2010-06-07 | 233 | 235 | 228 | 234 | 522,000 | 1,170 |
| 2010-06-04 | 238 | 242 | 237 | 241 | 453,000 | 1,205 |
| 2010-06-03 | 237 | 240 | 235 | 239 | 358,000 | 1,195 |
| 2010-06-02 | 233 | 238 | 232 | 233 | 340,000 | 1,165 |
| 2010-06-01 | 234 | 236 | 233 | 235 | 333,000 | 1,175 |
| 2010-05-31 | 231 | 237 | 230 | 233 | 686,000 | 1,165 |
| 2010-05-28 | 240 | 240 | 229 | 234 | 713,000 | 1,170 |
| 2010-05-27 | 222 | 235 | 221 | 233 | 817,000 | 1,165 |
| 2010-05-26 | 220 | 230 | 216 | 226 | 1,356,000 | 1,130 |
| 2010-05-25 | 215 | 216 | 210 | 212 | 408,000 | 1,060 |
| 2010-05-24 | 217 | 227 | 215 | 218 | 1,400,000 | 1,090 |
| 2010-05-21 | 213 | 214 | 204 | 212 | 1,065,000 | 1,060 |
| 2010-05-20 | 227 | 227 | 220 | 221 | 366,000 | 1,105 |
| 2010-05-19 | 215 | 228 | 215 | 227 | 697,000 | 1,135 |
| 2010-05-18 | 232 | 232 | 220 | 223 | 560,000 | 1,115 |
| 2010-05-17 | 227 | 233 | 218 | 232 | 996,000 | 1,160 |
| 2010-05-14 | 235 | 235 | 230 | 231 | 431,000 | 1,155 |
| 2010-05-13 | 239 | 241 | 233 | 236 | 770,000 | 1,180 |
| 2010-05-12 | 250 | 258 | 223 | 235 | 3,256,000 | 1,175 |
| 2010-05-11 | 231 | 248 | 230 | 243 | 2,866,000 | 1,215 |
| 2010-05-10 | 227 | 231 | 226 | 228 | 354,000 | 1,140 |
| 2010-05-07 | 218 | 227 | 214 | 227 | 927,000 | 1,135 |
| 2010-05-06 | 220 | 232 | 220 | 226 | 1,050,000 | 1,130 |
| 2010-04-30 | 224 | 226 | 223 | 224 | 306,000 | 1,120 |
| 2010-04-28 | 224 | 226 | 223 | 224 | 480,000 | 1,120 |
| 2010-04-27 | 228 | 229 | 225 | 228 | 439,000 | 1,140 |
| 2010-04-26 | 222 | 227 | 222 | 226 | 636,000 | 1,130 |
| 2010-04-23 | 217 | 218 | 214 | 218 | 299,000 | 1,090 |
| 2010-04-22 | 213 | 217 | 212 | 216 | 506,000 | 1,080 |
| 2010-04-21 | 210 | 218 | 205 | 217 | 1,555,000 | 1,085 |
| 2010-04-20 | 220 | 221 | 212 | 213 | 888,000 | 1,065 |
| 2010-04-19 | 218 | 222 | 217 | 221 | 689,000 | 1,105 |
| 2010-04-16 | 234 | 234 | 223 | 226 | 1,276,000 | 1,130 |
| 2010-04-15 | 232 | 238 | 230 | 236 | 893,000 | 1,180 |
| 2010-04-14 | 232 | 232 | 227 | 231 | 323,000 | 1,155 |
| 2010-04-13 | 234 | 234 | 226 | 229 | 602,000 | 1,145 |
| 2010-04-12 | 231 | 239 | 231 | 233 | 811,000 | 1,165 |
| 2010-04-09 | 227 | 233 | 227 | 232 | 464,000 | 1,160 |
| 2010-04-08 | 229 | 233 | 226 | 228 | 723,000 | 1,140 |
| 2010-04-07 | 233 | 233 | 225 | 229 | 988,000 | 1,145 |
| 2010-04-06 | 244 | 244 | 227 | 231 | 1,609,000 | 1,155 |
| 2010-04-05 | 240 | 245 | 238 | 244 | 802,000 | 1,220 |
| 2010-04-02 | 238 | 240 | 235 | 237 | 529,000 | 1,185 |
| 2010-04-01 | 245 | 245 | 231 | 240 | 1,209,000 | 1,200 |
| 2010-03-31 | 247 | 247 | 241 | 246 | 909,000 | 1,230 |
| 2010-03-30 | 237 | 249 | 236 | 244 | 2,008,000 | 1,220 |
| 2010-03-29 | 225 | 237 | 224 | 233 | 739,000 | 1,165 |
| 2010-03-26 | 228 | 231 | 225 | 228 | 938,000 | 1,140 |
| 2010-03-25 | 229 | 229 | 218 | 224 | 1,097,000 | 1,120 |
| 2010-03-24 | 241 | 242 | 223 | 228 | 1,862,000 | 1,140 |
| 2010-03-23 | 235 | 243 | 233 | 239 | 1,155,000 | 1,195 |
| 2010-03-19 | 226 | 240 | 225 | 237 | 1,553,000 | 1,185 |
| 2010-03-18 | 226 | 231 | 225 | 226 | 1,174,000 | 1,130 |
| 2010-03-17 | 229 | 238 | 225 | 231 | 3,556,000 | 1,155 |
| 2010-03-16 | 207 | 228 | 206 | 224 | 2,587,000 | 1,120 |
| 2010-03-15 | 208 | 208 | 202 | 208 | 994,000 | 1,040 |
| 2010-03-12 | 211 | 211 | 205 | 208 | 866,000 | 1,040 |
| 2010-03-11 | 205 | 214 | 202 | 208 | 1,973,000 | 1,040 |
| 2010-03-10 | 204 | 204 | 199 | 201 | 889,000 | 1,005 |
| 2010-03-09 | 195 | 205 | 194 | 205 | 1,785,000 | 1,025 |
| 2010-03-08 | 190 | 197 | 186 | 197 | 1,112,000 | 985 |
| 2010-03-05 | 193 | 198 | 190 | 191 | 1,459,000 | 955 |
| 2010-03-04 | 198 | 199 | 192 | 194 | 1,623,000 | 970 |
| 2010-03-03 | 187 | 199 | 185 | 196 | 2,816,000 | 980 |
| 2010-03-02 | 184 | 186 | 181 | 186 | 1,786,000 | 930 |
| 2010-03-01 | 182 | 186 | 178 | 185 | 3,131,000 | 925 |
| 2010-02-26 | 170 | 179 | 168 | 177 | 2,748,000 | 885 |
| 2010-02-25 | 158 | 171 | 158 | 170 | 2,221,000 | 850 |
| 2010-02-24 | 158 | 159 | 156 | 156 | 320,000 | 780 |
| 2010-02-23 | 156 | 159 | 155 | 159 | 283,000 | 795 |
| 2010-02-22 | 157 | 158 | 155 | 156 | 287,000 | 780 |
| 2010-02-19 | 157 | 157 | 156 | 156 | 174,000 | 780 |
| 2010-02-18 | 158 | 158 | 155 | 156 | 252,000 | 780 |
| 2010-02-17 | 159 | 159 | 158 | 158 | 217,000 | 790 |
| 2010-02-16 | 158 | 159 | 158 | 158 | 141,000 | 790 |
| 2010-02-15 | 159 | 160 | 158 | 158 | 111,000 | 790 |
| 2010-02-12 | 158 | 160 | 158 | 159 | 307,000 | 795 |
| 2010-02-10 | 155 | 160 | 155 | 157 | 975,000 | 785 |
| 2010-02-09 | 158 | 162 | 154 | 156 | 1,606,000 | 780 |
| 2010-02-08 | 158 | 161 | 157 | 159 | 318,000 | 795 |
| 2010-02-05 | 156 | 158 | 155 | 157 | 265,000 | 785 |
| 2010-02-04 | 161 | 162 | 157 | 160 | 416,000 | 800 |
| 2010-02-03 | 160 | 163 | 158 | 160 | 495,000 | 800 |
| 2010-02-02 | 158 | 159 | 156 | 157 | 323,000 | 785 |
| 2010-02-01 | 157 | 158 | 151 | 155 | 611,000 | 775 |
| 2010-01-29 | 158 | 159 | 154 | 155 | 716,000 | 775 |
| 2010-01-28 | 163 | 163 | 158 | 160 | 745,000 | 800 |
| 2010-01-27 | 162 | 164 | 160 | 160 | 280,000 | 800 |
| 2010-01-26 | 165 | 166 | 162 | 162 | 430,000 | 810 |
| 2010-01-25 | 163 | 164 | 162 | 164 | 410,000 | 820 |
| 2010-01-22 | 168 | 168 | 164 | 165 | 522,000 | 825 |
| 2010-01-21 | 169 | 171 | 168 | 170 | 233,000 | 850 |
| 2010-01-20 | 172 | 174 | 168 | 170 | 321,000 | 850 |
| 2010-01-19 | 171 | 173 | 167 | 171 | 501,000 | 855 |
| 2010-01-18 | 173 | 173 | 169 | 169 | 379,000 | 845 |
| 2010-01-15 | 177 | 177 | 172 | 174 | 510,000 | 870 |
| 2010-01-14 | 174 | 177 | 173 | 176 | 385,000 | 880 |
| 2010-01-13 | 178 | 178 | 172 | 174 | 710,000 | 870 |
| 2010-01-12 | 184 | 184 | 180 | 180 | 284,000 | 900 |
| 2010-01-08 | 182 | 183 | 180 | 183 | 383,000 | 915 |
| 2010-01-07 | 183 | 185 | 181 | 182 | 376,000 | 910 |
| 2010-01-06 | 185 | 185 | 181 | 183 | 278,000 | 915 |
| 2010-01-05 | 181 | 188 | 181 | 184 | 570,000 | 920 |
| 2010-01-04 | 175 | 179 | 173 | 177 | 319,000 | 885 |
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
