8050 セイコーグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,659	2,695	2,659	2,694	130,000	2,694
2023-12-28	2,635	2,668	2,634	2,659	94,900	2,659
2023-12-27	2,619	2,656	2,617	2,648	125,500	2,648
2023-12-26	2,579	2,612	2,579	2,610	98,900	2,610
2023-12-25	2,609	2,615	2,567	2,572	95,000	2,572
2023-12-22	2,578	2,603	2,568	2,586	117,600	2,586
2023-12-21	2,619	2,619	2,562	2,565	195,900	2,565
2023-12-20	2,685	2,705	2,627	2,627	226,000	2,627
2023-12-19	2,623	2,683	2,621	2,662	219,100	2,662
2023-12-18	2,634	2,655	2,604	2,623	348,100	2,623
2023-12-15	2,556	2,586	2,555	2,584	147,900	2,584
2023-12-14	2,625	2,632	2,545	2,555	218,900	2,555
2023-12-13	2,550	2,616	2,550	2,589	263,800	2,589
2023-12-12	2,550	2,588	2,535	2,545	289,000	2,545
2023-12-11	2,491	2,505	2,472	2,485	149,400	2,485
2023-12-08	2,516	2,522	2,429	2,441	218,600	2,441
2023-12-07	2,602	2,609	2,535	2,536	174,200	2,536
2023-12-06	2,534	2,619	2,531	2,619	226,500	2,619
2023-12-05	2,521	2,546	2,518	2,524	104,400	2,524
2023-12-04	2,521	2,540	2,503	2,526	157,700	2,526
2023-12-01	2,538	2,559	2,526	2,531	168,400	2,531
2023-11-30	2,511	2,518	2,489	2,505	254,300	2,505
2023-11-29	2,535	2,554	2,514	2,518	103,500	2,518
2023-11-28	2,507	2,548	2,499	2,541	123,300	2,541
2023-11-27	2,531	2,541	2,500	2,510	118,200	2,510
2023-11-24	2,560	2,567	2,516	2,527	127,100	2,527
2023-11-22	2,484	2,549	2,480	2,532	209,800	2,532
2023-11-21	2,508	2,514	2,452	2,484	223,300	2,484
2023-11-20	2,520	2,534	2,492	2,500	216,400	2,500
2023-11-17	2,532	2,543	2,492	2,515	302,000	2,515
2023-11-16	2,530	2,576	2,504	2,549	371,300	2,549
2023-11-15	2,373	2,570	2,370	2,562	1,036,300	2,562
2023-11-14	2,308	2,365	2,304	2,358	296,100	2,358
2023-11-13	2,358	2,360	2,296	2,296	300,100	2,296
2023-11-10	2,339	2,362	2,334	2,360	126,700	2,360
2023-11-09	2,310	2,367	2,302	2,361	143,100	2,361
2023-11-08	2,328	2,330	2,291	2,311	247,500	2,311
2023-11-07	2,349	2,355	2,318	2,331	160,200	2,331
2023-11-06	2,361	2,366	2,329	2,349	184,000	2,349
2023-11-02	2,349	2,359	2,315	2,326	125,400	2,326
2023-11-01	2,369	2,380	2,334	2,347	157,800	2,347
2023-10-31	2,310	2,338	2,283	2,338	214,900	2,338
2023-10-30	2,346	2,355	2,272	2,298	512,600	2,298
2023-10-27	2,361	2,372	2,347	2,368	151,500	2,368
2023-10-26	2,361	2,366	2,325	2,340	155,400	2,340
2023-10-25	2,350	2,393	2,349	2,376	127,500	2,376
2023-10-24	2,356	2,358	2,302	2,346	167,800	2,346
2023-10-23	2,348	2,381	2,343	2,359	132,600	2,359
2023-10-20	2,361	2,362	2,342	2,351	135,800	2,351
2023-10-19	2,370	2,400	2,358	2,381	140,100	2,381
2023-10-18	2,381	2,405	2,374	2,404	123,800	2,404
2023-10-17	2,389	2,407	2,345	2,357	211,700	2,357
2023-10-16	2,437	2,437	2,360	2,368	291,000	2,368
2023-10-13	2,486	2,488	2,441	2,451	164,600	2,451
2023-10-12	2,490	2,496	2,465	2,496	128,800	2,496
2023-10-11	2,510	2,510	2,480	2,485	129,900	2,485
2023-10-10	2,466	2,523	2,466	2,495	192,400	2,495
2023-10-06	2,440	2,454	2,410	2,437	198,300	2,437
2023-10-05	2,422	2,464	2,419	2,455	202,800	2,455
2023-10-04	2,495	2,499	2,411	2,417	247,400	2,417
2023-10-03	2,561	2,565	2,494	2,505	220,200	2,505
2023-10-02	2,632	2,648	2,564	2,568	172,300	2,568
2023-09-29	2,703	2,703	2,608	2,616	185,600	2,616
2023-09-28	2,690	2,708	2,669	2,696	157,800	2,696
2023-09-27	2,709	2,737	2,682	2,737	168,800	2,737
2023-09-26	2,701	2,710	2,682	2,705	125,000	2,705
2023-09-25	2,693	2,711	2,675	2,702	105,900	2,702
2023-09-22	2,670	2,696	2,656	2,684	139,100	2,684
2023-09-21	2,705	2,718	2,672	2,686	108,600	2,686
2023-09-20	2,759	2,765	2,706	2,706	148,900	2,706
2023-09-19	2,735	2,759	2,726	2,759	121,500	2,759
2023-09-15	2,729	2,748	2,721	2,735	173,400	2,735
2023-09-14	2,704	2,727	2,690	2,724	119,400	2,724
2023-09-13	2,686	2,700	2,671	2,696	118,600	2,696
2023-09-12	2,730	2,744	2,686	2,702	203,400	2,702
2023-09-11	2,659	2,667	2,622	2,637	86,600	2,637
2023-09-08	2,673	2,679	2,639	2,649	203,500	2,649
2023-09-07	2,730	2,731	2,698	2,699	83,500	2,699
2023-09-06	2,734	2,754	2,732	2,734	87,700	2,734
2023-09-05	2,734	2,734	2,715	2,728	75,800	2,728
2023-09-04	2,720	2,739	2,704	2,734	141,000	2,734
2023-09-01	2,690	2,710	2,672	2,704	102,400	2,704
2023-08-31	2,678	2,693	2,671	2,690	134,800	2,690
2023-08-30	2,670	2,675	2,653	2,675	125,400	2,675
2023-08-29	2,678	2,684	2,657	2,673	130,600	2,673
2023-08-28	2,684	2,694	2,662	2,680	114,000	2,680
2023-08-25	2,632	2,664	2,621	2,656	159,700	2,656
2023-08-24	2,650	2,657	2,631	2,642	96,400	2,642
2023-08-23	2,665	2,666	2,647	2,659	89,700	2,659
2023-08-22	2,645	2,694	2,628	2,677	123,000	2,677
2023-08-21	2,609	2,732	2,605	2,676	296,700	2,676
2023-08-18	2,633	2,633	2,599	2,608	130,700	2,608
2023-08-17	2,710	2,715	2,634	2,645	188,700	2,645
2023-08-16	2,679	2,705	2,657	2,701	209,300	2,701
2023-08-15	2,688	2,703	2,655	2,683	271,400	2,683
2023-08-14	2,752	2,772	2,692	2,701	190,300	2,701
2023-08-10	2,736	2,770	2,700	2,737	485,800	2,737
2023-08-09	2,690	2,810	2,690	2,761	1,620,800	2,761
2023-08-08	2,553	2,572	2,526	2,570	341,200	2,570
2023-08-07	2,511	2,545	2,503	2,541	220,700	2,541
2023-08-04	2,531	2,539	2,508	2,517	182,900	2,517
2023-08-03	2,579	2,579	2,535	2,535	271,000	2,535
2023-08-02	2,610	2,615	2,586	2,590	139,300	2,590
2023-08-01	2,622	2,633	2,611	2,617	130,600	2,617
2023-07-31	2,592	2,633	2,580	2,627	371,700	2,627
2023-07-28	2,584	2,584	2,540	2,568	391,400	2,568
2023-07-27	2,600	2,613	2,579	2,608	168,800	2,608
2023-07-26	2,606	2,612	2,575	2,608	222,300	2,608
2023-07-25	2,614	2,617	2,594	2,617	194,900	2,617
2023-07-24	2,608	2,625	2,592	2,614	164,700	2,614
2023-07-21	2,600	2,604	2,577	2,588	142,300	2,588
2023-07-20	2,615	2,622	2,589	2,590	149,000	2,590
2023-07-19	2,609	2,613	2,585	2,605	107,500	2,605
2023-07-18	2,593	2,595	2,569	2,588	105,100	2,588
2023-07-14	2,599	2,605	2,574	2,593	102,700	2,593
2023-07-13	2,610	2,610	2,576	2,588	94,400	2,588
2023-07-12	2,609	2,617	2,589	2,611	126,200	2,611
2023-07-11	2,620	2,624	2,582	2,590	206,300	2,590
2023-07-10	2,630	2,637	2,602	2,619	180,400	2,619
2023-07-07	2,595	2,659	2,586	2,623	262,900	2,623
2023-07-06	2,625	2,634	2,595	2,601	143,200	2,601
2023-07-05	2,640	2,659	2,624	2,650	210,000	2,650
2023-07-04	2,633	2,659	2,617	2,638	305,200	2,638
2023-07-03	2,619	2,635	2,615	2,622	181,400	2,622
2023-06-30	2,607	2,609	2,578	2,598	164,100	2,598
2023-06-29	2,594	2,604	2,585	2,591	223,500	2,591
2023-06-28	2,570	2,593	2,559	2,591	299,000	2,591
2023-06-27	2,573	2,581	2,545	2,563	182,500	2,563
2023-06-26	2,580	2,585	2,543	2,560	244,900	2,560
2023-06-23	2,610	2,625	2,573	2,578	171,300	2,578
2023-06-22	2,610	2,627	2,598	2,604	226,000	2,604
2023-06-21	2,579	2,606	2,561	2,603	208,000	2,603
2023-06-20	2,575	2,599	2,557	2,599	193,700	2,599
2023-06-19	2,589	2,605	2,562	2,579	269,500	2,579
2023-06-16	2,567	2,574	2,540	2,561	390,300	2,561
2023-06-15	2,598	2,600	2,568	2,578	225,900	2,578
2023-06-14	2,600	2,608	2,577	2,598	205,300	2,598
2023-06-13	2,589	2,600	2,575	2,589	249,500	2,589
2023-06-12	2,600	2,603	2,572	2,584	234,100	2,584
2023-06-09	2,582	2,596	2,573	2,584	233,000	2,584
2023-06-08	2,663	2,665	2,573	2,581	358,800	2,581
2023-06-07	2,672	2,686	2,623	2,647	313,700	2,647
2023-06-06	2,650	2,650	2,613	2,631	274,800	2,631
2023-06-05	2,707	2,723	2,673	2,679	392,200	2,679
2023-06-02	2,615	2,658	2,611	2,658	281,400	2,658
2023-06-01	2,620	2,643	2,601	2,627	304,900	2,627
2023-05-31	2,649	2,655	2,616	2,634	376,300	2,634
2023-05-30	2,639	2,658	2,616	2,655	409,200	2,655
2023-05-29	2,558	2,627	2,551	2,597	523,700	2,597
2023-05-26	2,527	2,532	2,485	2,485	326,400	2,485
2023-05-25	2,547	2,568	2,522	2,527	280,200	2,527
2023-05-24	2,609	2,609	2,556	2,556	348,300	2,556
2023-05-23	2,658	2,672	2,610	2,614	320,100	2,614
2023-05-22	2,610	2,647	2,595	2,639	351,100	2,639
2023-05-19	2,616	2,622	2,593	2,595	321,500	2,595
2023-05-18	2,628	2,631	2,601	2,608	306,100	2,608
2023-05-17	2,633	2,657	2,623	2,625	225,800	2,625
2023-05-16	2,650	2,662	2,629	2,639	230,200	2,639
2023-05-15	2,660	2,665	2,616	2,643	422,400	2,643
2023-05-12	2,682	2,682	2,637	2,658	493,800	2,658
2023-05-11	2,742	2,749	2,701	2,702	423,500	2,702
2023-05-10	2,810	2,815	2,715	2,741	1,182,000	2,741
2023-05-09	3,005	3,050	2,999	3,030	220,700	3,030
2023-05-08	2,958	2,986	2,951	2,967	96,600	2,967
2023-05-02	3,010	3,010	2,969	2,988	105,600	2,988
2023-05-01	2,971	2,996	2,957	2,996	115,200	2,996
2023-04-28	2,917	2,967	2,916	2,967	208,400	2,967
2023-04-27	2,850	2,872	2,840	2,867	90,800	2,867
2023-04-26	2,858	2,874	2,830	2,863	91,500	2,863
2023-04-25	2,913	2,935	2,885	2,886	73,200	2,886
2023-04-24	2,856	2,918	2,856	2,900	81,500	2,900
2023-04-21	2,875	2,875	2,844	2,855	66,900	2,855
2023-04-20	2,855	2,885	2,848	2,871	86,200	2,871
2023-04-19	2,850	2,859	2,837	2,859	64,700	2,859
2023-04-18	2,869	2,869	2,848	2,860	65,400	2,860
2023-04-17	2,867	2,875	2,840	2,852	95,100	2,852
2023-04-14	2,869	2,869	2,828	2,856	101,200	2,856
2023-04-13	2,844	2,849	2,812	2,845	83,100	2,845
2023-04-12	2,877	2,889	2,845	2,853	99,400	2,853
2023-04-11	2,880	2,885	2,863	2,876	61,300	2,876
2023-04-10	2,859	2,860	2,829	2,846	55,700	2,846
2023-04-07	2,795	2,833	2,795	2,820	75,300	2,820
2023-04-06	2,800	2,847	2,791	2,792	110,700	2,792
2023-04-05	2,880	2,897	2,844	2,844	102,500	2,844
2023-04-04	2,928	2,928	2,902	2,913	89,800	2,913
2023-04-03	2,931	2,934	2,898	2,933	129,400	2,933
2023-03-31	2,922	2,931	2,885	2,895	92,700	2,895
2023-03-30	2,892	2,913	2,868	2,902	127,900	2,902
2023-03-29	2,885	2,931	2,883	2,929	145,600	2,929
2023-03-28	2,895	2,895	2,867	2,867	119,000	2,867
2023-03-27	2,858	2,883	2,846	2,865	164,800	2,865
2023-03-24	2,765	2,825	2,755	2,815	112,200	2,815
2023-03-23	2,720	2,767	2,700	2,765	75,600	2,765
2023-03-22	2,802	2,802	2,724	2,753	175,000	2,753
2023-03-20	2,750	2,775	2,704	2,725	145,300	2,725
2023-03-17	2,806	2,816	2,783	2,787	89,500	2,787
2023-03-16	2,755	2,791	2,725	2,780	117,800	2,780
2023-03-15	2,829	2,853	2,815	2,846	85,100	2,846
2023-03-14	2,886	2,886	2,771	2,791	197,900	2,791
2023-03-13	2,938	2,950	2,874	2,927	120,300	2,927
2023-03-10	2,980	3,005	2,970	2,983	154,000	2,983
2023-03-09	3,020	3,065	3,010	3,050	130,200	3,050
2023-03-08	2,953	3,005	2,953	3,005	77,700	3,005
2023-03-07	2,930	2,995	2,930	2,974	123,500	2,974
2023-03-06	2,951	2,961	2,913	2,928	108,400	2,928
2023-03-03	2,894	2,955	2,880	2,928	172,800	2,928
2023-03-02	2,895	2,906	2,871	2,876	78,500	2,876
2023-03-01	2,882	2,902	2,858	2,871	103,700	2,871
2023-02-28	2,926	2,936	2,875	2,883	121,300	2,883
2023-02-27	2,887	2,950	2,887	2,920	70,900	2,920
2023-02-24	2,917	2,931	2,882	2,897	90,800	2,897
2023-02-22	2,949	2,961	2,887	2,900	138,400	2,900
2023-02-21	2,931	3,020	2,931	2,961	138,200	2,961
2023-02-20	2,930	2,944	2,903	2,926	117,300	2,926
2023-02-17	2,993	3,050	2,920	2,932	250,100	2,932
2023-02-16	2,828	2,956	2,814	2,950	309,900	2,950
2023-02-15	2,891	2,899	2,799	2,822	509,200	2,822
2023-02-14	2,888	2,960	2,885	2,941	304,000	2,941
2023-02-13	2,845	2,850	2,782	2,839	180,600	2,839
2023-02-10	2,900	2,905	2,840	2,843	170,000	2,843
2023-02-09	2,902	2,925	2,880	2,914	173,100	2,914
2023-02-08	2,940	2,949	2,886	2,934	211,100	2,934
2023-02-07	2,933	2,947	2,929	2,940	74,500	2,940
2023-02-06	2,923	2,943	2,900	2,917	80,100	2,917
2023-02-03	2,901	2,917	2,854	2,908	176,200	2,908
2023-02-02	2,971	2,992	2,943	2,951	105,100	2,951
2023-02-01	2,945	2,976	2,942	2,955	80,400	2,955
2023-01-31	2,909	2,929	2,902	2,920	87,000	2,920
2023-01-30	2,874	2,910	2,870	2,890	76,700	2,890
2023-01-27	2,910	2,917	2,866	2,866	78,600	2,866
2023-01-26	2,878	2,898	2,865	2,884	68,100	2,884
2023-01-25	2,848	2,913	2,845	2,877	92,600	2,877
2023-01-24	2,869	2,872	2,825	2,850	188,000	2,850
2023-01-23	2,852	2,859	2,803	2,840	125,600	2,840
2023-01-20	2,820	2,829	2,788	2,810	149,000	2,810
2023-01-19	2,847	2,857	2,817	2,823	108,800	2,823
2023-01-18	2,868	2,903	2,823	2,876	94,200	2,876
2023-01-17	2,837	2,870	2,834	2,855	67,200	2,855
2023-01-16	2,840	2,840	2,786	2,808	165,400	2,808
2023-01-13	2,927	2,939	2,898	2,907	124,700	2,907
2023-01-12	2,980	3,050	2,954	2,969	90,900	2,969
2023-01-11	3,010	3,055	2,989	3,010	104,200	3,010
2023-01-10	3,020	3,045	2,967	2,970	119,300	2,970
2023-01-06	3,010	3,085	3,010	3,035	84,400	3,035
2023-01-05	3,005	3,020	2,939	2,997	149,500	2,997
2023-01-04	3,050	3,080	3,010	3,010	128,800	3,010

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