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
2023-06-08	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