8050 セイコーグループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 695 | 697 | 683 | 687 | 2,717,000 | 3,435 |
| 2015-12-29 | 696 | 698 | 688 | 695 | 1,725,000 | 3,475 |
| 2015-12-28 | 707 | 710 | 694 | 696 | 1,302,000 | 3,480 |
| 2015-12-25 | 695 | 703 | 693 | 701 | 1,037,000 | 3,505 |
| 2015-12-24 | 719 | 719 | 693 | 695 | 1,044,000 | 3,475 |
| 2015-12-22 | 711 | 716 | 707 | 711 | 1,115,000 | 3,555 |
| 2015-12-21 | 710 | 715 | 702 | 711 | 959,000 | 3,555 |
| 2015-12-18 | 733 | 739 | 711 | 716 | 2,250,000 | 3,580 |
| 2015-12-17 | 745 | 756 | 739 | 741 | 1,580,000 | 3,705 |
| 2015-12-16 | 736 | 741 | 726 | 731 | 770,000 | 3,655 |
| 2015-12-15 | 742 | 744 | 722 | 722 | 841,000 | 3,610 |
| 2015-12-14 | 733 | 746 | 727 | 744 | 1,025,000 | 3,720 |
| 2015-12-11 | 761 | 769 | 748 | 753 | 1,522,000 | 3,765 |
| 2015-12-10 | 766 | 776 | 762 | 770 | 1,292,000 | 3,850 |
| 2015-12-09 | 790 | 793 | 775 | 779 | 1,430,000 | 3,895 |
| 2015-12-08 | 806 | 813 | 793 | 795 | 1,192,000 | 3,975 |
| 2015-12-07 | 807 | 817 | 806 | 807 | 988,000 | 4,035 |
| 2015-12-04 | 799 | 805 | 798 | 803 | 846,000 | 4,015 |
| 2015-12-03 | 811 | 814 | 805 | 814 | 1,213,000 | 4,070 |
| 2015-12-02 | 820 | 820 | 809 | 815 | 1,692,000 | 4,075 |
| 2015-12-01 | 820 | 825 | 814 | 825 | 785,000 | 4,125 |
| 2015-11-30 | 817 | 820 | 812 | 818 | 793,000 | 4,090 |
| 2015-11-27 | 826 | 826 | 810 | 819 | 738,000 | 4,095 |
| 2015-11-26 | 818 | 832 | 815 | 821 | 1,422,000 | 4,105 |
| 2015-11-25 | 825 | 825 | 805 | 814 | 1,340,000 | 4,070 |
| 2015-11-24 | 820 | 838 | 820 | 824 | 2,062,000 | 4,120 |
| 2015-11-20 | 789 | 828 | 787 | 828 | 5,396,000 | 4,140 |
| 2015-11-19 | 775 | 779 | 773 | 777 | 1,247,000 | 3,885 |
| 2015-11-18 | 777 | 779 | 764 | 766 | 968,000 | 3,830 |
| 2015-11-17 | 775 | 784 | 771 | 777 | 1,280,000 | 3,885 |
| 2015-11-16 | 764 | 771 | 761 | 769 | 1,159,000 | 3,845 |
| 2015-11-13 | 765 | 785 | 764 | 784 | 1,153,000 | 3,920 |
| 2015-11-12 | 776 | 783 | 766 | 775 | 1,688,000 | 3,875 |
| 2015-11-11 | 760 | 790 | 755 | 780 | 2,651,000 | 3,900 |
| 2015-11-10 | 776 | 783 | 764 | 780 | 1,473,000 | 3,900 |
| 2015-11-09 | 789 | 793 | 776 | 781 | 1,890,000 | 3,905 |
| 2015-11-06 | 766 | 780 | 760 | 775 | 684,000 | 3,875 |
| 2015-11-05 | 775 | 775 | 760 | 766 | 977,000 | 3,830 |
| 2015-11-04 | 787 | 788 | 766 | 771 | 1,282,000 | 3,855 |
| 2015-11-02 | 785 | 792 | 776 | 778 | 1,159,000 | 3,890 |
| 2015-10-30 | 772 | 797 | 766 | 792 | 1,730,000 | 3,960 |
| 2015-10-29 | 789 | 794 | 773 | 778 | 2,097,000 | 3,890 |
| 2015-10-28 | 772 | 800 | 771 | 789 | 3,420,000 | 3,945 |
| 2015-10-27 | 764 | 782 | 757 | 769 | 2,526,000 | 3,845 |
| 2015-10-26 | 725 | 768 | 724 | 764 | 3,320,000 | 3,820 |
| 2015-10-23 | 729 | 735 | 723 | 725 | 820,000 | 3,625 |
| 2015-10-22 | 709 | 719 | 707 | 717 | 880,000 | 3,585 |
| 2015-10-21 | 707 | 712 | 703 | 710 | 1,045,000 | 3,550 |
| 2015-10-20 | 714 | 721 | 705 | 708 | 926,000 | 3,540 |
| 2015-10-19 | 706 | 712 | 699 | 710 | 908,000 | 3,550 |
| 2015-10-16 | 713 | 715 | 705 | 706 | 697,000 | 3,530 |
| 2015-10-15 | 701 | 715 | 701 | 710 | 728,000 | 3,550 |
| 2015-10-14 | 720 | 722 | 703 | 708 | 1,382,000 | 3,540 |
| 2015-10-13 | 720 | 737 | 720 | 725 | 1,002,000 | 3,625 |
| 2015-10-09 | 714 | 733 | 704 | 729 | 2,787,000 | 3,645 |
| 2015-10-08 | 750 | 763 | 695 | 699 | 5,124,000 | 3,495 |
| 2015-10-07 | 743 | 745 | 728 | 741 | 1,548,000 | 3,705 |
| 2015-10-06 | 733 | 746 | 727 | 741 | 1,621,000 | 3,705 |
| 2015-10-05 | 718 | 727 | 714 | 724 | 1,221,000 | 3,620 |
| 2015-10-02 | 689 | 714 | 689 | 713 | 1,332,000 | 3,565 |
| 2015-10-01 | 694 | 702 | 689 | 698 | 1,533,000 | 3,490 |
| 2015-09-30 | 689 | 698 | 678 | 693 | 1,247,000 | 3,465 |
| 2015-09-29 | 682 | 694 | 667 | 669 | 1,880,000 | 3,345 |
| 2015-09-28 | 701 | 712 | 683 | 689 | 1,678,000 | 3,445 |
| 2015-09-25 | 680 | 700 | 665 | 700 | 2,554,000 | 3,500 |
| 2015-09-24 | 719 | 722 | 675 | 675 | 2,847,000 | 3,375 |
| 2015-09-18 | 730 | 743 | 721 | 721 | 2,531,000 | 3,605 |
| 2015-09-17 | 745 | 746 | 728 | 730 | 1,560,000 | 3,650 |
| 2015-09-16 | 720 | 748 | 701 | 742 | 3,503,000 | 3,710 |
| 2015-09-15 | 731 | 739 | 712 | 713 | 1,582,000 | 3,565 |
| 2015-09-14 | 734 | 746 | 723 | 725 | 1,581,000 | 3,625 |
| 2015-09-11 | 719 | 732 | 714 | 728 | 2,100,000 | 3,640 |
| 2015-09-10 | 700 | 722 | 700 | 711 | 2,129,000 | 3,555 |
| 2015-09-09 | 706 | 717 | 691 | 717 | 2,500,000 | 3,585 |
| 2015-09-08 | 707 | 707 | 671 | 682 | 3,159,000 | 3,410 |
| 2015-09-07 | 694 | 714 | 682 | 709 | 3,166,000 | 3,545 |
| 2015-09-04 | 685 | 703 | 671 | 700 | 5,843,000 | 3,500 |
| 2015-09-03 | 673 | 678 | 663 | 665 | 1,324,000 | 3,325 |
| 2015-09-02 | 663 | 679 | 656 | 661 | 2,041,000 | 3,305 |
| 2015-09-01 | 712 | 715 | 673 | 675 | 2,629,000 | 3,375 |
| 2015-08-31 | 727 | 728 | 710 | 721 | 2,103,000 | 3,605 |
| 2015-08-28 | 713 | 723 | 706 | 714 | 3,221,000 | 3,570 |
| 2015-08-27 | 702 | 714 | 695 | 701 | 2,735,000 | 3,505 |
| 2015-08-26 | 690 | 700 | 662 | 685 | 4,603,000 | 3,425 |
| 2015-08-25 | 690 | 727 | 673 | 683 | 4,107,000 | 3,415 |
| 2015-08-24 | 730 | 753 | 710 | 713 | 3,215,000 | 3,565 |
| 2015-08-21 | 773 | 794 | 752 | 760 | 3,977,000 | 3,800 |
| 2015-08-20 | 781 | 822 | 779 | 803 | 4,569,000 | 4,015 |
| 2015-08-19 | 770 | 800 | 763 | 790 | 5,589,000 | 3,950 |
| 2015-08-18 | 741 | 791 | 741 | 777 | 8,250,000 | 3,885 |
| 2015-08-17 | 720 | 726 | 719 | 726 | 1,289,000 | 3,630 |
| 2015-08-14 | 715 | 733 | 713 | 726 | 2,479,000 | 3,630 |
| 2015-08-13 | 723 | 733 | 700 | 710 | 4,085,000 | 3,550 |
| 2015-08-12 | 699 | 735 | 698 | 731 | 12,914,000 | 3,655 |
| 2015-08-11 | 674 | 685 | 671 | 682 | 2,499,000 | 3,410 |
| 2015-08-10 | 659 | 668 | 654 | 666 | 1,264,000 | 3,330 |
| 2015-08-07 | 652 | 654 | 642 | 652 | 1,199,000 | 3,260 |
| 2015-08-06 | 645 | 660 | 645 | 655 | 715,000 | 3,275 |
| 2015-08-05 | 658 | 666 | 650 | 661 | 1,077,000 | 3,305 |
| 2015-08-04 | 654 | 660 | 651 | 658 | 716,000 | 3,290 |
| 2015-08-03 | 662 | 662 | 653 | 657 | 646,000 | 3,285 |
| 2015-07-31 | 648 | 668 | 648 | 664 | 1,273,000 | 3,320 |
| 2015-07-30 | 670 | 672 | 649 | 655 | 1,277,000 | 3,275 |
| 2015-07-29 | 673 | 678 | 664 | 668 | 1,234,000 | 3,340 |
| 2015-07-28 | 663 | 669 | 658 | 664 | 1,548,000 | 3,320 |
| 2015-07-27 | 668 | 672 | 662 | 668 | 1,375,000 | 3,340 |
| 2015-07-24 | 661 | 673 | 658 | 668 | 1,800,000 | 3,340 |
| 2015-07-23 | 660 | 665 | 654 | 663 | 842,000 | 3,315 |
| 2015-07-22 | 649 | 660 | 636 | 658 | 1,614,000 | 3,290 |
| 2015-07-21 | 651 | 659 | 651 | 654 | 874,000 | 3,270 |
| 2015-07-17 | 644 | 650 | 640 | 649 | 736,000 | 3,245 |
| 2015-07-16 | 654 | 655 | 631 | 645 | 1,667,000 | 3,225 |
| 2015-07-15 | 660 | 660 | 646 | 655 | 1,255,000 | 3,275 |
| 2015-07-14 | 658 | 666 | 656 | 662 | 2,074,000 | 3,310 |
| 2015-07-13 | 635 | 658 | 632 | 654 | 2,544,000 | 3,270 |
| 2015-07-10 | 628 | 642 | 621 | 630 | 5,081,000 | 3,150 |
| 2015-07-09 | 588 | 601 | 567 | 600 | 2,764,000 | 3,000 |
| 2015-07-08 | 620 | 624 | 598 | 599 | 2,610,000 | 2,995 |
| 2015-07-07 | 630 | 634 | 620 | 624 | 1,662,000 | 3,120 |
| 2015-07-06 | 623 | 632 | 620 | 626 | 1,268,000 | 3,130 |
| 2015-07-03 | 639 | 639 | 630 | 633 | 956,000 | 3,165 |
| 2015-07-02 | 647 | 652 | 638 | 641 | 1,666,000 | 3,205 |
| 2015-07-01 | 620 | 641 | 620 | 638 | 1,435,000 | 3,190 |
| 2015-06-30 | 618 | 625 | 615 | 620 | 1,460,000 | 3,100 |
| 2015-06-29 | 620 | 626 | 617 | 619 | 1,813,000 | 3,095 |
| 2015-06-26 | 649 | 650 | 638 | 642 | 1,622,000 | 3,210 |
| 2015-06-25 | 656 | 656 | 650 | 653 | 1,392,000 | 3,265 |
| 2015-06-24 | 668 | 668 | 657 | 659 | 1,669,000 | 3,295 |
| 2015-06-23 | 661 | 668 | 658 | 668 | 1,864,000 | 3,340 |
| 2015-06-22 | 653 | 662 | 648 | 656 | 1,847,000 | 3,280 |
| 2015-06-19 | 646 | 654 | 639 | 653 | 2,022,000 | 3,265 |
| 2015-06-18 | 650 | 650 | 636 | 642 | 1,301,000 | 3,210 |
| 2015-06-17 | 665 | 665 | 644 | 648 | 2,158,000 | 3,240 |
| 2015-06-16 | 661 | 673 | 659 | 665 | 2,606,000 | 3,325 |
| 2015-06-15 | 650 | 668 | 650 | 655 | 2,044,000 | 3,275 |
| 2015-06-12 | 642 | 653 | 640 | 652 | 1,466,000 | 3,260 |
| 2015-06-11 | 651 | 651 | 640 | 642 | 1,348,000 | 3,210 |
| 2015-06-10 | 645 | 655 | 641 | 643 | 1,763,000 | 3,215 |
| 2015-06-09 | 648 | 654 | 641 | 642 | 1,789,000 | 3,210 |
| 2015-06-08 | 660 | 667 | 655 | 656 | 1,287,000 | 3,280 |
| 2015-06-05 | 665 | 671 | 658 | 662 | 1,727,000 | 3,310 |
| 2015-06-04 | 680 | 683 | 668 | 673 | 1,651,000 | 3,365 |
| 2015-06-03 | 680 | 684 | 677 | 680 | 931,000 | 3,400 |
| 2015-06-02 | 682 | 686 | 675 | 686 | 1,793,000 | 3,430 |
| 2015-06-01 | 680 | 691 | 676 | 680 | 2,317,000 | 3,400 |
| 2015-05-29 | 690 | 691 | 678 | 684 | 2,613,000 | 3,420 |
| 2015-05-28 | 698 | 698 | 677 | 694 | 3,106,000 | 3,470 |
| 2015-05-27 | 672 | 694 | 672 | 689 | 3,776,000 | 3,445 |
| 2015-05-26 | 673 | 684 | 667 | 681 | 3,846,000 | 3,405 |
| 2015-05-25 | 672 | 676 | 659 | 672 | 2,552,000 | 3,360 |
| 2015-05-22 | 655 | 678 | 652 | 670 | 5,609,000 | 3,350 |
| 2015-05-21 | 642 | 655 | 636 | 651 | 5,161,000 | 3,255 |
| 2015-05-20 | 617 | 643 | 617 | 639 | 5,272,000 | 3,195 |
| 2015-05-19 | 604 | 614 | 603 | 613 | 4,058,000 | 3,065 |
| 2015-05-18 | 599 | 601 | 597 | 600 | 1,774,000 | 3,000 |
| 2015-05-15 | 604 | 607 | 590 | 595 | 2,801,000 | 2,975 |
| 2015-05-14 | 585 | 593 | 582 | 590 | 1,973,000 | 2,950 |
| 2015-05-13 | 607 | 608 | 580 | 584 | 6,306,000 | 2,920 |
| 2015-05-12 | 605 | 611 | 601 | 607 | 1,646,000 | 3,035 |
| 2015-05-11 | 615 | 615 | 600 | 603 | 2,088,000 | 3,015 |
| 2015-05-08 | 605 | 613 | 603 | 611 | 1,190,000 | 3,055 |
| 2015-05-07 | 623 | 636 | 593 | 601 | 4,484,000 | 3,005 |
| 2015-05-01 | 638 | 643 | 621 | 633 | 1,441,000 | 3,165 |
| 2015-04-30 | 635 | 645 | 633 | 639 | 2,128,000 | 3,195 |
| 2015-04-28 | 641 | 642 | 636 | 640 | 1,384,000 | 3,200 |
| 2015-04-27 | 630 | 643 | 627 | 641 | 1,662,000 | 3,205 |
| 2015-04-24 | 628 | 630 | 624 | 627 | 1,031,000 | 3,135 |
| 2015-04-23 | 625 | 630 | 624 | 628 | 1,672,000 | 3,140 |
| 2015-04-22 | 620 | 623 | 617 | 622 | 1,082,000 | 3,110 |
| 2015-04-21 | 616 | 619 | 613 | 616 | 924,000 | 3,080 |
| 2015-04-20 | 610 | 621 | 608 | 615 | 931,000 | 3,075 |
| 2015-04-17 | 628 | 628 | 616 | 618 | 1,597,000 | 3,090 |
| 2015-04-16 | 630 | 631 | 616 | 624 | 2,196,000 | 3,120 |
| 2015-04-15 | 620 | 648 | 620 | 632 | 8,011,000 | 3,160 |
| 2015-04-14 | 605 | 623 | 605 | 619 | 7,167,000 | 3,095 |
| 2015-04-13 | 577 | 587 | 572 | 585 | 1,539,000 | 2,925 |
| 2015-04-10 | 580 | 580 | 570 | 575 | 2,041,000 | 2,875 |
| 2015-04-09 | 586 | 590 | 579 | 581 | 1,589,000 | 2,905 |
| 2015-04-08 | 580 | 588 | 579 | 583 | 2,223,000 | 2,915 |
| 2015-04-07 | 587 | 587 | 576 | 579 | 2,631,000 | 2,895 |
| 2015-04-06 | 595 | 598 | 585 | 587 | 1,958,000 | 2,935 |
| 2015-04-03 | 602 | 603 | 591 | 595 | 1,301,000 | 2,975 |
| 2015-04-02 | 600 | 604 | 593 | 599 | 1,749,000 | 2,995 |
| 2015-04-01 | 605 | 607 | 592 | 594 | 1,580,000 | 2,970 |
| 2015-03-31 | 607 | 619 | 606 | 606 | 1,895,000 | 3,030 |
| 2015-03-30 | 609 | 611 | 586 | 603 | 1,431,000 | 3,015 |
| 2015-03-27 | 607 | 617 | 593 | 599 | 1,991,000 | 2,995 |
| 2015-03-26 | 625 | 627 | 612 | 614 | 1,939,000 | 3,070 |
| 2015-03-25 | 621 | 637 | 621 | 631 | 2,150,000 | 3,155 |
| 2015-03-24 | 621 | 624 | 613 | 620 | 1,375,000 | 3,100 |
| 2015-03-23 | 626 | 627 | 618 | 622 | 1,509,000 | 3,110 |
| 2015-03-20 | 612 | 628 | 610 | 626 | 2,456,000 | 3,130 |
| 2015-03-19 | 603 | 610 | 595 | 607 | 3,708,000 | 3,035 |
| 2015-03-18 | 620 | 621 | 606 | 612 | 2,761,000 | 3,060 |
| 2015-03-17 | 632 | 635 | 618 | 621 | 1,967,000 | 3,105 |
| 2015-03-16 | 635 | 640 | 628 | 632 | 1,385,000 | 3,160 |
| 2015-03-13 | 638 | 643 | 634 | 635 | 2,081,000 | 3,175 |
| 2015-03-12 | 641 | 648 | 636 | 639 | 1,211,000 | 3,195 |
| 2015-03-11 | 629 | 640 | 626 | 636 | 895,000 | 3,180 |
| 2015-03-10 | 645 | 646 | 634 | 638 | 1,442,000 | 3,190 |
| 2015-03-09 | 643 | 645 | 633 | 639 | 1,375,000 | 3,195 |
| 2015-03-06 | 651 | 654 | 641 | 648 | 1,628,000 | 3,240 |
| 2015-03-05 | 656 | 659 | 649 | 652 | 1,209,000 | 3,260 |
| 2015-03-04 | 646 | 659 | 643 | 658 | 1,958,000 | 3,290 |
| 2015-03-03 | 664 | 664 | 640 | 656 | 2,786,000 | 3,280 |
| 2015-03-02 | 647 | 667 | 645 | 660 | 4,528,000 | 3,300 |
| 2015-02-27 | 651 | 652 | 635 | 641 | 2,636,000 | 3,205 |
| 2015-02-26 | 644 | 653 | 643 | 651 | 1,678,000 | 3,255 |
| 2015-02-25 | 653 | 654 | 647 | 651 | 2,606,000 | 3,255 |
| 2015-02-24 | 644 | 652 | 640 | 650 | 2,286,000 | 3,250 |
| 2015-02-23 | 645 | 653 | 640 | 644 | 2,512,000 | 3,220 |
| 2015-02-20 | 640 | 645 | 637 | 643 | 2,282,000 | 3,215 |
| 2015-02-19 | 621 | 637 | 621 | 634 | 2,350,000 | 3,170 |
| 2015-02-18 | 625 | 640 | 620 | 626 | 3,095,000 | 3,130 |
| 2015-02-17 | 605 | 623 | 601 | 620 | 2,872,000 | 3,100 |
| 2015-02-16 | 596 | 611 | 594 | 606 | 3,307,000 | 3,030 |
| 2015-02-13 | 588 | 597 | 586 | 593 | 5,078,000 | 2,965 |
| 2015-02-12 | 612 | 617 | 585 | 589 | 9,102,000 | 2,945 |
| 2015-02-10 | 623 | 636 | 615 | 632 | 2,290,000 | 3,160 |
| 2015-02-09 | 624 | 625 | 607 | 614 | 2,321,000 | 3,070 |
| 2015-02-06 | 619 | 625 | 613 | 615 | 1,982,000 | 3,075 |
| 2015-02-05 | 628 | 641 | 611 | 614 | 2,532,000 | 3,070 |
| 2015-02-04 | 627 | 641 | 626 | 632 | 2,169,000 | 3,160 |
| 2015-02-03 | 635 | 636 | 610 | 619 | 2,950,000 | 3,095 |
| 2015-02-02 | 639 | 644 | 632 | 635 | 2,006,000 | 3,175 |
| 2015-01-30 | 657 | 660 | 646 | 649 | 1,434,000 | 3,245 |
| 2015-01-29 | 666 | 669 | 648 | 652 | 1,962,000 | 3,260 |
| 2015-01-28 | 658 | 675 | 656 | 669 | 2,037,000 | 3,345 |
| 2015-01-27 | 663 | 666 | 658 | 662 | 1,737,000 | 3,310 |
| 2015-01-26 | 666 | 669 | 655 | 658 | 1,317,000 | 3,290 |
| 2015-01-23 | 684 | 685 | 660 | 665 | 3,070,000 | 3,325 |
| 2015-01-22 | 683 | 687 | 671 | 676 | 2,073,000 | 3,380 |
| 2015-01-21 | 683 | 697 | 675 | 680 | 3,492,000 | 3,400 |
| 2015-01-20 | 652 | 692 | 650 | 685 | 11,204,000 | 3,425 |
| 2015-01-19 | 705 | 711 | 688 | 707 | 3,863,000 | 3,535 |
| 2015-01-16 | 692 | 709 | 688 | 704 | 8,174,000 | 3,520 |
| 2015-01-15 | 669 | 679 | 662 | 672 | 2,401,000 | 3,360 |
| 2015-01-14 | 675 | 678 | 652 | 657 | 2,799,000 | 3,285 |
| 2015-01-13 | 664 | 683 | 657 | 680 | 2,476,000 | 3,400 |
| 2015-01-09 | 669 | 697 | 668 | 678 | 5,247,000 | 3,390 |
| 2015-01-08 | 639 | 661 | 636 | 657 | 3,539,000 | 3,285 |
| 2015-01-07 | 638 | 650 | 631 | 634 | 2,990,000 | 3,170 |
| 2015-01-06 | 645 | 654 | 640 | 642 | 2,388,000 | 3,210 |
| 2015-01-05 | 670 | 676 | 662 | 668 | 2,039,000 | 3,340 |
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
