8050 セイコーホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-032,9742,9902,8722,985192,3002,985
2022-09-302,9943,0552,9573,015260,3003,015
2022-09-292,9743,0452,9603,025169,0003,025
2022-09-282,8722,9622,8402,948315,2002,948
2022-09-272,8802,8882,8282,87384,0002,873
2022-09-262,8602,8982,8202,835122,9002,835
2022-09-222,8902,9272,8322,92496,9002,924
2022-09-212,9552,9792,9202,920112,2002,920
2022-09-202,9703,0502,9683,020146,4003,020
2022-09-162,9002,9412,8782,925171,6002,925
2022-09-152,8792,8872,8462,87573,9002,875
2022-09-142,8952,9292,8602,867133,2002,867
2022-09-132,9943,0102,9362,977132,9002,977
2022-09-122,9002,9712,8832,964158,0002,964
2022-09-092,8732,8872,8482,869102,9002,869
2022-09-082,8212,8822,8012,882148,4002,882
2022-09-072,8082,8082,7562,79266,7002,792
2022-09-062,8062,8202,7882,80081,2002,800
2022-09-052,8192,8232,7872,80770,0002,807
2022-09-022,8382,8612,7962,824104,6002,824
2022-09-012,8372,8602,8252,84182,1002,841
2022-08-312,8112,8842,8112,881116,6002,881
2022-08-302,8372,8722,8142,86170,7002,861
2022-08-292,7932,8252,7932,806102,2002,806
2022-08-262,8922,9002,8702,88395,2002,883
2022-08-252,8742,8742,8342,83970,8002,839
2022-08-242,8832,8902,8552,874120,6002,874
2022-08-232,8532,8682,8092,833137,0002,833
2022-08-222,7952,8802,7722,879229,6002,879
2022-08-192,7802,7892,7352,770120,3002,770
2022-08-182,7882,7972,7612,770111,2002,770
2022-08-172,7852,8132,7422,812191,4002,812
2022-08-162,7702,7792,6922,769237,3002,769
2022-08-152,8532,9032,7652,777213,9002,777
2022-08-122,8702,8792,7962,841164,9002,841
2022-08-103,0253,0502,8272,830291,7002,830
2022-08-093,0203,0452,9552,974213,7002,974
2022-08-082,9113,0452,9113,015287,8003,015
2022-08-052,9132,9232,8962,91185,6002,911
2022-08-042,9212,9382,8982,91598,0002,915
2022-08-032,9032,9262,8872,91380,4002,913
2022-08-022,9262,9262,8902,90364,5002,903
2022-08-012,9402,9522,9192,93380,5002,933
2022-07-292,9422,9422,8892,92095,3002,920
2022-07-282,8992,9312,8622,925124,1002,925
2022-07-272,9162,9162,8702,88569,6002,885
2022-07-262,8992,9492,8992,93083,3002,930
2022-07-252,9012,9262,8762,89680,0002,896
2022-07-222,9152,9412,8762,922137,4002,922
2022-07-212,9082,9582,8912,95796,2002,957
2022-07-202,9002,9392,8802,935177,8002,935
2022-07-192,7892,8502,7642,82183,9002,821
2022-07-152,8102,8102,7172,745148,1002,745
2022-07-142,8222,8222,7702,79189,8002,791
2022-07-132,8492,8502,8192,837102,3002,837
2022-07-122,8732,8732,7662,820195,6002,820
2022-07-112,9002,9292,8752,88184,6002,881
2022-07-082,8092,8952,8032,862206,4002,862
2022-07-072,8172,8192,7432,759156,8002,759
2022-07-062,8602,8702,7902,798124,9002,798
2022-07-052,9222,9322,8902,905113,5002,905
2022-07-042,8812,9412,8722,890186,2002,890
2022-07-012,8492,8972,8332,870218,0002,870
2022-06-302,9062,9612,8872,898280,4002,898
2022-06-292,8282,8902,8172,878162,8002,878
2022-06-282,7702,8552,7672,855105,2002,855
2022-06-272,8002,8192,7822,81566,4002,815
2022-06-242,7432,7582,7002,747123,2002,747
2022-06-232,7292,7642,7222,74377,8002,743
2022-06-222,7462,7852,7382,750112,5002,750
2022-06-212,6962,7342,6962,72096,2002,720
2022-06-202,7112,7202,6072,64675,6002,646
2022-06-172,6732,7192,6662,69091,0002,690
2022-06-162,7822,8182,7552,76990,3002,769
2022-06-152,8202,8552,7702,772114,3002,772
2022-06-142,7812,8392,7772,830123,7002,830
2022-06-132,7882,8382,7882,83195,2002,831
2022-06-102,8202,8622,8082,845162,8002,845
2022-06-092,7682,8872,7672,863253,8002,863
2022-06-082,7102,7572,6852,754115,8002,754
2022-06-072,6952,7482,6782,707174,0002,707
2022-06-062,6992,6992,6662,678186,0002,678
2022-06-032,7442,7692,7202,725146,4002,725
2022-06-022,7092,7282,6782,715110,5002,715
2022-06-012,6352,7262,6132,723207,0002,723
2022-05-312,6702,7132,5882,600351,5002,600
2022-05-302,6752,6752,6172,632252,5002,632
2022-05-272,6632,6952,6442,686195,7002,686
2022-05-262,6032,6512,5672,641225,5002,641
2022-05-252,5262,6442,5082,593288,8002,593
2022-05-242,4662,5412,4622,503173,3002,503
2022-05-232,5032,5362,4462,457153,9002,457
2022-05-202,3402,4992,3402,495259,7002,495
2022-05-192,3012,3582,2962,35479,8002,354
2022-05-182,3502,3782,2832,368192,9002,368
2022-05-172,3012,3352,2892,32568,6002,325
2022-05-162,3792,3852,2822,306117,8002,306
2022-05-132,2392,3792,2392,379166,8002,379
2022-05-122,2212,3122,2072,279145,3002,279
2022-05-112,2762,3982,2342,251493,0002,251
2022-05-102,1372,1462,0652,076241,3002,076
2022-05-092,1942,2112,1472,157119,3002,157
2022-05-062,2252,2492,2162,24186,0002,241
2022-05-022,2322,2382,2062,22352,3002,223
2022-04-282,1442,2332,1442,230102,8002,230
2022-04-272,1042,1472,0862,135128,0002,135
2022-04-262,1552,1682,1362,14157,8002,141
2022-04-252,1212,1492,1162,14456,4002,144
2022-04-222,1842,2002,1592,17152,5002,171
2022-04-212,1902,2122,1722,20464,9002,204
2022-04-202,1752,2062,1692,19898,3002,198
2022-04-192,0792,1412,0732,14189,5002,141
2022-04-182,0602,0762,0402,066103,4002,066
2022-04-152,0742,0782,0602,07579,6002,075
2022-04-142,0892,1132,0752,09793,4002,097
2022-04-132,0792,1142,0732,096115,1002,096
2022-04-122,0742,1232,0662,06996,1002,069
2022-04-112,1342,1442,1092,12472,5002,124
2022-04-082,1602,1642,1142,14462,2002,144
2022-04-072,1822,1832,1452,16057,0002,160
2022-04-062,2752,2892,2062,21055,7002,210
2022-04-052,2892,2952,2642,29087,5002,290
2022-04-042,2272,2972,2272,25393,6002,253
2022-04-012,2442,2492,2032,211121,1002,211
2022-03-312,2822,3262,2682,29483,1002,294
2022-03-302,2792,3032,2422,290109,3002,290
2022-03-292,2722,2902,2422,27771,7002,277
2022-03-282,3032,3032,2612,27254,3002,272
2022-03-252,3312,3452,2812,29551,6002,295
2022-03-242,3132,3192,2712,31970,2002,319
2022-03-232,2982,3282,2652,324138,1002,324
2022-03-222,2182,2792,1922,249120,4002,249
2022-03-182,1812,2182,1722,192142,4002,192
2022-03-172,2282,2502,2072,216127,9002,216
2022-03-162,2002,2002,1662,17863,4002,178
2022-03-152,1112,1892,1112,18266,5002,182
2022-03-142,1132,1482,1132,11372,3002,113
2022-03-112,1052,1492,0872,102102,4002,102
2022-03-102,1062,1542,1002,14389,8002,143
2022-03-092,0692,0922,0282,036103,7002,036
2022-03-082,0802,1152,0252,041143,7002,041
2022-03-072,2042,2142,0882,108130,7002,108
2022-03-042,2522,2592,2162,23192,8002,231
2022-03-032,2692,2852,2572,27084,5002,270
2022-03-022,2952,3242,2522,25284,4002,252
2022-03-012,3722,3842,3292,33573,2002,335
2022-02-282,2962,4092,3552,400114,7002,400
2022-02-252,3292,3752,3142,362114,7002,362
2022-02-242,2962,3362,2872,31276,4002,312
2022-02-222,3442,3592,2912,31178,8002,311
2022-02-212,3262,3642,3052,34466,3002,344
2022-02-182,3132,3522,3092,33456,9002,334
2022-02-172,3802,3892,3432,34782,8002,347
2022-02-162,3502,3842,3362,37989,6002,379
2022-02-152,3312,3492,3082,320117,3002,320
2022-02-142,2632,3282,2632,316138,0002,316
2022-02-102,2902,3192,2502,299164,0002,299
2022-02-092,2352,2842,1972,250162,3002,250
2022-02-082,2202,2392,1972,231103,5002,231
2022-02-072,1972,2182,1772,20378,0002,203
2022-02-042,1862,2222,1502,207109,1002,207
2022-02-032,1772,2212,1772,20585,8002,205
2022-02-022,1662,2122,1652,212101,3002,212
2022-02-012,1412,1672,1332,13572,4002,135
2022-01-312,1002,1402,0952,13373,0002,133
2022-01-282,0902,1172,0812,11383,2002,113
2022-01-272,0832,1072,0442,066184,0002,066
2022-01-262,1142,1242,0782,08368,1002,083
2022-01-252,1002,1122,0692,111106,1002,111
2022-01-242,1142,1292,0942,12159,7002,121
2022-01-212,0922,1152,0622,110107,2002,110
2022-01-202,1002,1302,0902,10989,4002,109
2022-01-192,1352,1822,0882,103108,4002,103
2022-01-182,2032,2342,1662,17182,2002,171
2022-01-172,1732,2032,1532,203103,8002,203
2022-01-142,2002,2002,1262,134151,9002,134
2022-01-132,2402,2452,2162,22347,6002,223
2022-01-122,1862,2442,1862,23870,1002,238
2022-01-112,2052,2052,1692,18687,4002,186
2022-01-072,2632,2852,1992,207107,3002,207
2022-01-062,3082,3452,2562,25786,7002,257
2022-01-052,3062,3322,3022,33072,0002,330
2022-01-042,2802,3232,2632,30696,6002,306

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