8050 セイコーグループ(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281,0501,0501,0001,000126,9844,238.46
1983-12-271,0001,0501,0001,030357,9544,365.61
1983-12-269901,0009901,00062,9924,238.46
1983-12-2496097096096826,9974,102.82
1983-12-23960960950959251,9684,064.68
1983-12-2295596094095099,9874,026.53
1983-12-2192794592794524,9974,005.34
1983-12-2092192692192615,9983,924.81
1983-12-1990392190392034,9963,899.38
1983-12-1790090589990343,9943,827.33
1983-12-1689589889089087,9893,772.23
1983-12-1589591088689395,9883,784.94
1983-12-1492092091591512,9983,878.19
1983-12-1393093592593043,9943,941.76
1983-12-1293093693093011,9983,941.76
1983-12-0994194193193941,9953,979.91
1983-12-0896096093193110,9993,946
1983-12-0795896895896721,9974,098.59
1983-12-0696398396097842,9944,145.21
1983-12-039939939939935,9994,208.79
1983-12-029991,0009991,00015,9984,238.46
1983-12-0197499995099993,9884,234.22
1983-11-309951,000970976105,9864,136.73
1983-11-299511,030951995186,9764,217.26
1983-11-2890193189093179,9903,946
1983-11-269009009009003,9993,814.61
1983-11-2591491490090012,9983,814.61
1983-11-2491991991091012,9983,856.99
1983-11-229159159159158,9993,878.19
1983-11-219259259259252,0003,920.57
1983-11-1991192191191513,9983,878.19
1983-11-1892092691692019,9973,899.38
1983-11-1793993992092020,9973,899.38
1983-11-1692093091693030,9963,941.76
1983-11-159309309309307,9993,941.76
1983-11-149309309169167,9993,882.43
1983-11-119209309119306,9993,941.76
1983-11-1094894892092012,9983,899.38
1983-11-099509509509503,0004,026.53
1983-11-0891095091095043,9944,026.53
1983-11-079269269209203,9993,899.38
1983-11-0593993992292621,9973,924.81
1983-11-0495095094094514,9984,005.34
1983-11-029399469399458,9994,005.34
1983-11-0192293392293210,9993,950.24
1983-10-319109209109209,9993,899.38
1983-10-2991991990091022,9973,856.99
1983-10-2892092191892034,9963,899.38
1983-10-2792093091092048,9943,899.38
1983-10-2692993192092032,9963,899.38
1983-10-259369369299293,0003,937.53
1983-10-249319409309309,9993,941.76
1983-10-2294194594194118,9983,988.39
1983-10-2194195094095039,9954,026.53
1983-10-2095096094095026,9974,026.53
1983-10-1994095094095031,9964,026.53
1983-10-1799099098098015,9984,153.69
1983-10-1598099098098037,9954,153.69
1983-10-1499099098099025,9974,196.07
1983-10-1399099098099041,9954,196.07
1983-10-1298099097999042,9944,196.07
1983-10-1199099099099010,9994,196.07
1983-10-071,0001,00098098027,9964,153.69
1983-10-059901,00099099112,9984,200.31
1983-10-0499899899099018,9984,196.07
1983-09-301,0301,0301,0301,030154,9804,365.61
1983-09-281,0501,0501,0401,0408,9994,407.99
1983-09-271,0201,0501,0101,05040,9954,450.38
1983-09-269901,0309901,03021,9974,365.61
1983-09-2499099199099012,9984,196.07
1983-09-2299099099099016,9984,196.07
1983-09-211,0101,0509991,01038,9954,280.84
1983-09-1994596294095562,9924,047.73
1983-09-1795095094594547,9944,005.34
1983-09-1698998997998017,9984,153.69
1983-09-141,0001,00099099026,9974,196.07
1983-09-131,0001,0001,0001,00019,9974,238.46
1983-09-121,0301,0401,0001,00051,9934,238.46
1983-09-091,0101,0201,0001,02045,9944,323.22
1983-09-081,0501,0601,0101,01036,9954,280.84
1983-09-071,0301,0501,0301,05013,9984,450.38
1983-09-061,0301,0501,0301,04027,9964,407.99
1983-09-051,0001,0401,0001,02035,9954,323.22
1983-09-021,0101,0209901,00051,9934,238.46
1983-09-011,0301,0401,0201,04029,9964,407.99
1983-08-311,0301,0601,0101,06046,9944,492.76
1983-08-301,0601,0801,0501,05060,9924,450.38
1983-08-291,0801,0801,0501,05059,9924,450.38
1983-08-271,0801,0801,0601,06032,9964,492.76
1983-08-261,0701,1201,0501,07071,9914,535.15
1983-08-251,0701,0901,0301,050123,9844,450.38
1983-08-241,1101,1301,0901,11084,9894,704.69
1983-08-231,1801,2001,1401,170115,9854,958.99
1983-08-221,1701,2201,1701,200271,9655,086.15
1983-08-201,2001,2101,1501,150194,9754,874.22
1983-08-191,2001,2101,1801,200461,9415,086.15
1983-08-181,1501,2401,1501,2101,447,8155,128.53
1983-08-171,1301,2001,1001,160964,8764,916.61
1983-08-161,0401,0901,0401,090352,9554,619.92
1983-08-1596798796798731,9964,183.36
1983-08-12929960929957263,9664,056.20
1983-08-1192093092092513,9983,920.57
1983-08-1093093092192125,9973,903.62
1983-08-0993794093193151,9933,946
1983-08-0894394393693617,9983,967.19
1983-08-069419429409424,9993,992.62
1983-08-0595295895195136,9954,030.77
1983-08-0496096095195119,9974,030.77
1983-08-0395596095296080,9904,068.92
1983-08-0292596092596056,9934,068.92
1983-08-0195095092092039,9953,899.38
1983-07-3096097094095049,9944,026.53
1983-07-291,0001,00096096063,9924,068.92
1983-07-281,0301,0501,0001,00040,9954,238.46
1983-07-271,0401,0501,0101,030167,9784,365.61
1983-07-261,0301,0301,0301,03042,9944,365.61
1983-07-251,0601,0601,0301,03037,9954,365.61
1983-07-231,0801,0801,0601,06032,9964,492.76
1983-07-221,0901,0901,0401,05092,9884,450.38
1983-07-211,0601,1401,0601,140260,9674,831.84
1983-07-201,0301,1001,0301,080431,9454,577.53
1983-07-191,0301,0501,0301,05061,9924,450.38
1983-07-181,0301,0401,0201,04027,9964,407.99
1983-07-151,0501,0501,0301,04027,9964,407.99
1983-07-141,0501,0801,0501,06056,9934,492.76
1983-07-131,0501,0601,0401,05038,9954,450.38
1983-07-121,0801,1001,0501,05044,9944,450.38
1983-07-111,1101,1101,0801,08097,9874,577.53
1983-07-091,0801,1301,0801,12034,9964,747.07
1983-07-081,1201,1201,0801,08031,9964,577.53
1983-07-071,1201,1401,1101,11052,9934,704.69
1983-07-061,0901,1001,0701,100119,9854,662.30
1983-07-051,0701,1001,0701,07060,9924,535.15
1983-07-041,0701,1001,0701,08024,9974,577.53
1983-07-021,1101,1201,0601,06087,9894,492.76
1983-07-011,1801,1901,1401,150153,9804,874.22
1983-06-301,1101,1901,1101,170345,9564,958.99
1983-06-291,0901,1001,0501,10082,9894,662.30
1983-06-281,0501,1001,0401,10078,9904,662.30
1983-06-271,0501,0501,0201,05076,9904,450.38
1983-06-251,0501,0701,0501,05032,9964,450.38
1983-06-241,1001,1001,0201,09063,9924,619.92
1983-06-231,1401,1401,0901,10054,9934,662.30
1983-06-221,1501,2101,1301,160511,9344,916.61
1983-06-211,1901,1901,1301,16089,9884,916.61
1983-06-201,1901,2101,1701,200268,9665,086.15
1983-06-171,1701,1701,1301,140340,9564,831.84
1983-06-161,1901,2001,1101,110238,9694,704.69
1983-06-151,1901,2001,1601,200154,9805,086.15
1983-06-141,2001,2101,1501,200339,9565,086.15
1983-06-131,2501,2601,1701,200494,9375,086.15
1983-06-111,1501,2801,1201,2301,405,8205,213.30
1983-06-101,0401,1501,0301,1201,271,8374,747.07
1983-06-099571,0409571,020490,9374,323.22
1983-06-08951965950956280,9644,051.96
1983-06-07960963950952148,9814,035.01
1983-06-06960975946960182,9774,068.92
1983-06-04939970939970279,9644,111.30
1983-06-03937938901920292,9623,899.38
1983-06-0297097093094771,9914,013.82
1983-06-01985990955980285,9634,153.69
1983-05-319991,000978995364,9534,217.26
1983-05-309871,020980995613,9214,217.26
1983-05-28960984960980696,9114,153.69
1983-05-27930962925948793,8984,018.06
1983-05-26890919885919899,8853,895.14
1983-05-25855884851880376,9523,729.84
1983-05-24874888856856335,9573,628.12
1983-05-23898898870875484,9383,708.65
1983-05-208509098468952,371,6963,793.42
1983-05-19835846826840798,8983,560.30
1983-05-18830838815825925,8813,496.73
1983-05-177708107658101,368,8253,433.15
1983-05-16750774749760498,9363,221.23
1983-05-1473574072773999,9873,132.22
1983-05-13717735710725221,9723,072.88
1983-05-1273574071571683,9893,034.73
1983-05-11750750735735133,9833,115.26
1983-05-10745750731740149,9813,136.46
1983-05-09755755729740243,9693,136.46
1983-05-07720750720747399,9493,166.13
1983-05-06700710695710136,9823,009.30
1983-05-04699700690699103,9872,962.68
1983-05-0268569968169973,9912,962.68
1983-04-30695700690693132,9832,937.25
1983-04-28698704685700252,9682,966.92
1983-04-27700708693695429,9452,945.73
1983-04-26670684665682275,9652,890.63
1983-04-2566066065066050,9932,797.38
1983-04-2367067466066164,9922,801.62
1983-04-22682682668674120,9852,856.72
1983-04-21677685660679454,9422,877.91
1983-04-20641674641667389,9502,827.05
1983-04-19622644622635108,9862,691.42
1983-04-18615620610620129,9832,627.84
1983-04-1561063061061684,9892,610.89
1983-04-1461961960060526,9972,564.27
1983-04-1361062061062019,9972,627.84
1983-04-1260060059059110,9992,504.93
1983-04-115995995995994,9992,538.83
1983-04-0759462559362539,9952,649.03
1983-04-0659559559059344,9942,513.40
1983-04-055975985975982,0002,534.60
1983-04-0460060059559822,9972,534.60
1983-04-0259859859259211,9982,509.17
1983-04-0159559859559517,9982,521.88
1983-03-315946005945954,9992,521.88
1983-03-306006006006004,9992,543.07
1983-03-2860060060060011,9982,543.07
1983-03-2659960059960011,9982,543.07
1983-03-2559160259060081,9902,543.07
1983-03-2459059058958911,9982,496.45
1983-03-2358058058058015,9982,458.30
1983-03-2258659058659023,9972,500.69
1983-03-1859659658258223,9972,466.78
1983-03-17600600581586143,9822,483.73
1983-03-16585600585594124,9842,517.64
1983-03-1558058056557525,9972,437.11
1983-03-1458458457558423,9972,475.26
1983-03-125905955805908,9992,500.69
1983-03-1157358556858549,9942,479.50
1983-03-1058059356656648,9942,398.97
1983-03-0957459755559772,9912,530.36
1983-03-0855158055157573,9912,437.11
1983-03-0754655554555513,9982,352.34
1983-03-0553754553754512,9982,309.96
1983-03-0455555553553528,9962,267.57
1983-03-0356056254856044,9942,373.54
1983-03-0253756053255513,9982,352.34
1983-03-0152753052752715,9982,233.67
1983-02-2852653052652720,9972,233.67
1983-02-265385385265263,0002,229.43
1983-02-2552554052554030,9962,288.77
1983-02-2453053052552515,9982,225.19
1983-02-235265355265264,9992,229.43
1983-02-2252653051552544,9942,225.19
1983-02-2153153852952937,9952,242.14
1983-02-1853953953153129,9962,250.62
1983-02-175335435335415,9992,293
1983-02-1653853953553659,9922,271.81
1983-02-1554354353653910,9992,284.53
1983-02-1454254454154113,9982,293
1983-02-1253453553253210,9992,254.86
1983-02-1054554553253219,9972,254.86
1983-02-0955055053553685,9892,271.81
1983-02-08560560540550136,9822,331.15
1983-02-07528569528569265,9662,411.68
1983-02-05531537528531319,9592,250.62
1983-02-0453053553053547,9942,267.57
1983-02-0353153553053510,9992,267.57
1983-02-025285305285307,9992,246.38
1983-02-0152653052652723,9972,233.67
1983-01-3152953552953516,9982,267.57
1983-01-2953153153053019,9972,246.38
1983-01-285325355325359,9992,267.57
1983-01-2753553553053514,9982,267.57
1983-01-2652853552653515,9982,267.57
1983-01-2553553552652614,9982,229.43
1983-01-2253553553053511,9982,267.57
1983-01-21535535530530148,9812,246.38
1983-01-2053553553553517,9982,267.57
1983-01-195355355305359,9992,267.57
1983-01-1853553552553522,9972,267.57
1983-01-1753553553553516,9982,267.57
1983-01-14535540530535135,9832,267.57
1983-01-1354454453554129,9962,293
1983-01-1255055054554533,9962,309.96
1983-01-115515515515511,0002,335.39
1983-01-1055055155055015,9982,331.15
1983-01-0854655054655016,9982,331.15
1983-01-0755056054555156,9932,335.39
1983-01-0656156154054058,9922,288.77
1983-01-055705705615618,9992,377.77
1983-01-045605625605629,9992,382.01

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