8050 セイコーグループ(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-27	1,270	1,270	1,260	1,260	14,998	5,340.45
1984-12-26	1,260	1,260	1,260	1,260	23,997	5,340.45
1984-12-25	1,300	1,320	1,270	1,320	22,997	5,594.76
1984-12-24	1,260	1,290	1,250	1,290	99,987	5,467.61
1984-12-22	1,280	1,280	1,260	1,260	419,946	5,340.45
1984-12-21	1,300	1,300	1,270	1,280	62,992	5,425.22
1984-12-20	1,340	1,340	1,300	1,300	42,994	5,509.99
1984-12-19	1,380	1,380	1,340	1,340	68,991	5,679.53
1984-12-18	1,380	1,380	1,350	1,360	29,996	5,764.30
1984-12-17	1,370	1,390	1,370	1,380	45,994	5,849.07
1984-12-15	1,370	1,390	1,370	1,390	83,989	5,891.45
1984-12-14	1,330	1,370	1,330	1,370	61,992	5,806.68
1984-12-13	1,380	1,380	1,340	1,350	17,998	5,721.92
1984-12-12	1,300	1,400	1,300	1,390	87,989	5,891.45
1984-12-11	1,330	1,330	1,280	1,280	37,995	5,425.22
1984-12-10	1,330	1,350	1,320	1,350	9,999	5,721.92
1984-12-07	1,390	1,400	1,350	1,350	182,977	5,721.92
1984-12-06	1,350	1,400	1,350	1,400	219,972	5,933.84
1984-12-05	1,350	1,390	1,330	1,360	136,982	5,764.30
1984-12-04	1,310	1,340	1,310	1,330	131,983	5,637.15
1984-12-03	1,240	1,320	1,230	1,300	127,984	5,509.99
1984-12-01	1,260	1,280	1,260	1,260	12,998	5,340.45
1984-11-30	1,260	1,280	1,240	1,280	78,990	5,425.22
1984-11-29	1,240	1,270	1,240	1,250	48,994	5,298.07
1984-11-28	1,270	1,270	1,230	1,230	92,988	5,213.30
1984-11-27	1,270	1,280	1,250	1,250	43,994	5,298.07
1984-11-26	1,270	1,280	1,270	1,270	21,997	5,382.84
1984-11-24	1,280	1,280	1,280	1,280	3,999	5,425.22
1984-11-22	1,270	1,280	1,270	1,280	53,993	5,425.22
1984-11-21	1,270	1,290	1,260	1,270	12,998	5,382.84
1984-11-20	1,270	1,300	1,260	1,270	35,995	5,382.84
1984-11-19	1,290	1,300	1,280	1,290	19,997	5,467.61
1984-11-17	1,310	1,310	1,310	1,310	4,999	5,552.38
1984-11-16	1,360	1,360	1,340	1,340	72,991	5,679.53
1984-11-15	1,390	1,390	1,360	1,380	146,981	5,849.07
1984-11-14	1,350	1,380	1,330	1,380	118,985	5,849.07
1984-11-13	1,270	1,370	1,270	1,330	113,985	5,637.15
1984-11-12	1,260	1,300	1,260	1,270	37,995	5,382.84
1984-11-09	1,270	1,300	1,260	1,260	49,994	5,340.45
1984-11-08	1,260	1,260	1,240	1,260	77,990	5,340.45
1984-11-07	1,320	1,320	1,260	1,280	123,984	5,425.22
1984-11-06	1,320	1,330	1,300	1,300	95,988	5,509.99
1984-11-05	1,300	1,310	1,300	1,310	51,993	5,552.38
1984-11-02	1,340	1,340	1,300	1,300	119,985	5,509.99
1984-11-01	1,350	1,350	1,320	1,320	38,995	5,594.76
1984-10-31	1,330	1,340	1,310	1,340	101,987	5,679.53
1984-10-30	1,340	1,350	1,310	1,310	148,981	5,552.38
1984-10-29	1,360	1,380	1,340	1,340	161,979	5,679.53
1984-10-27	1,380	1,380	1,350	1,370	155,980	5,806.68
1984-10-26	1,380	1,400	1,370	1,380	133,983	5,849.07
1984-10-25	1,460	1,470	1,400	1,400	223,971	5,933.84
1984-10-24	1,510	1,520	1,440	1,440	394,949	6,103.38
1984-10-23	1,480	1,520	1,470	1,500	323,959	6,357.68
1984-10-22	1,500	1,510	1,480	1,490	322,959	6,315.30
1984-10-20	1,540	1,550	1,480	1,480	409,948	6,272.91
1984-10-19	1,520	1,550	1,500	1,540	2,157,724	6,527.22
1984-10-18	1,480	1,510	1,450	1,470	1,255,839	6,230.53
1984-10-17	1,440	1,500	1,420	1,480	2,314,704	6,272.91
1984-10-16	1,430	1,450	1,410	1,410	1,883,759	5,976.22
1984-10-15	1,320	1,390	1,320	1,370	596,924	5,806.68
1984-10-12	1,350	1,370	1,330	1,330	551,929	5,637.15
1984-10-11	1,280	1,380	1,260	1,370	424,946	5,806.68
1984-10-09	1,340	1,340	1,280	1,280	245,969	5,425.22
1984-10-08	1,350	1,380	1,330	1,340	463,941	5,679.53
1984-10-06	1,330	1,350	1,330	1,330	140,982	5,637.15
1984-10-05	1,350	1,370	1,330	1,330	274,965	5,637.15
1984-10-04	1,360	1,390	1,300	1,310	265,966	5,552.38
1984-10-03	1,340	1,410	1,330	1,380	1,607,794	5,849.07
1984-10-02	1,400	1,420	1,360	1,360	2,411,691	5,764.30
1984-10-01	1,350	1,390	1,330	1,340	1,468,812	5,679.53
1984-09-29	1,290	1,340	1,250	1,330	718,908	5,637.15
1984-09-28	1,240	1,320	1,230	1,280	1,232,842	5,425.22
1984-09-27	1,270	1,280	1,230	1,240	468,940	5,255.69
1984-09-26	1,200	1,310	1,180	1,280	787,899	5,425.22
1984-09-25	1,210	1,210	1,150	1,200	154,980	5,086.15
1984-09-22	1,160	1,200	1,160	1,200	330,958	5,086.15
1984-09-21	1,150	1,160	1,130	1,140	61,992	4,831.84
1984-09-20	1,130	1,130	1,100	1,120	126,984	4,747.07
1984-09-19	1,120	1,140	1,120	1,130	42,994	4,789.45
1984-09-18	1,160	1,170	1,130	1,130	75,990	4,789.45
1984-09-17	1,190	1,200	1,140	1,180	126,984	5,001.38
1984-09-14	1,150	1,180	1,120	1,180	212,973	5,001.38
1984-09-13	1,080	1,130	1,080	1,130	83,989	4,789.45
1984-09-12	1,060	1,070	1,050	1,070	87,989	4,535.15
1984-09-11	1,090	1,090	1,050	1,060	69,991	4,492.76
1984-09-10	1,080	1,110	1,080	1,080	21,997	4,577.53
1984-09-07	1,110	1,110	1,090	1,090	22,997	4,619.92
1984-09-06	1,100	1,110	1,090	1,090	39,995	4,619.92
1984-09-05	1,140	1,140	1,120	1,120	78,990	4,747.07
1984-09-04	1,180	1,180	1,100	1,120	85,989	4,747.07
1984-09-03	1,210	1,210	1,180	1,200	120,985	5,086.15
1984-09-01	1,210	1,220	1,190	1,190	135,983	5,043.76
1984-08-31	1,210	1,230	1,180	1,230	632,919	5,213.30
1984-08-30	1,190	1,240	1,190	1,200	957,877	5,086.15
1984-08-29	1,180	1,180	1,160	1,170	327,958	4,958.99
1984-08-28	1,170	1,180	1,150	1,180	166,979	5,001.38
1984-08-27	1,150	1,170	1,130	1,130	118,985	4,789.45
1984-08-25	1,180	1,190	1,160	1,180	122,984	5,001.38
1984-08-24	1,190	1,210	1,150	1,160	935,880	4,916.61
1984-08-23	1,170	1,180	1,130	1,170	250,968	4,958.99
1984-08-22	1,180	1,210	1,160	1,160	1,290,835	4,916.61
1984-08-21	1,130	1,140	1,110	1,140	384,951	4,831.84
1984-08-20	1,120	1,120	1,080	1,110	274,965	4,704.69
1984-08-18	1,090	1,140	1,090	1,120	569,927	4,747.07
1984-08-17	1,030	1,090	1,020	1,090	384,951	4,619.92
1984-08-16	1,020	1,030	1,010	1,020	86,989	4,323.22
1984-08-15	1,030	1,030	1,010	1,030	91,988	4,365.61
1984-08-14	1,030	1,040	986	1,020	226,971	4,323.22
1984-08-13	980	1,020	980	1,010	162,979	4,280.84
1984-08-10	970	980	969	979	135,983	4,149.45
1984-08-09	930	960	930	950	49,994	4,026.53
1984-08-08	929	929	920	920	20,997	3,899.38
1984-08-07	930	933	921	933	34,996	3,954.48
1984-08-06	945	945	930	932	44,994	3,950.24
1984-08-04	930	948	930	945	137,982	4,005.34
1984-08-03	920	929	905	905	88,989	3,835.80
1984-08-02	886	900	886	900	54,993	3,814.61
1984-07-31	910	911	906	906	70,991	3,840.04
1984-07-30	890	910	890	908	26,997	3,848.52
1984-07-28	897	897	887	887	24,997	3,759.51
1984-07-27	901	901	886	887	90,988	3,759.51
1984-07-26	871	897	871	897	101,987	3,801.89
1984-07-25	878	885	865	865	13,998	3,666.26
1984-07-24	885	885	885	885	7,999	3,751.03
1984-07-21	898	898	885	895	23,997	3,793.42
1984-07-20	895	898	895	895	14,998	3,793.42
1984-07-19	894	898	894	895	49,994	3,793.42
1984-07-18	890	895	882	895	10,999	3,793.42
1984-07-17	886	896	880	880	28,996	3,729.84
1984-07-16	876	886	876	886	9,999	3,755.27
1984-07-13	870	894	865	886	64,992	3,755.27
1984-07-12	869	875	865	866	75,990	3,670.50
1984-07-11	880	900	870	876	133,983	3,712.89
1984-07-10	865	900	865	900	83,989	3,814.61
1984-07-09	865	865	858	860	50,993	3,645.07
1984-07-07	875	875	865	865	59,992	3,666.26
1984-07-06	866	870	865	865	43,994	3,666.26
1984-07-05	877	877	862	862	41,995	3,653.55
1984-07-04	880	881	866	881	38,995	3,734.08
1984-07-03	888	888	880	881	37,995	3,734.08
1984-07-02	891	895	880	889	42,994	3,767.99
1984-06-30	881	894	881	894	19,997	3,789.18
1984-06-29	901	910	880	880	122,984	3,729.84
1984-06-28	895	905	890	901	87,989	3,818.85
1984-06-27	894	895	889	895	58,992	3,793.42
1984-06-26	896	910	895	900	42,994	3,814.61
1984-06-25	900	900	894	894	13,998	3,789.18
1984-06-23	901	902	900	900	40,995	3,814.61
1984-06-22	909	909	902	902	29,996	3,823.09
1984-06-21	916	916	915	915	16,998	3,878.19
1984-06-20	911	913	911	913	14,998	3,869.71
1984-06-19	902	912	902	912	35,995	3,865.47
1984-06-18	911	915	900	900	90,988	3,814.61
1984-06-15	940	949	930	949	31,996	4,022.29
1984-06-14	965	965	955	955	26,997	4,047.73
1984-06-13	960	970	960	970	509,935	4,111.30
1984-06-12	970	970	965	965	8,999	4,090.11
1984-06-11	981	989	970	970	12,998	4,111.30
1984-06-08	990	990	980	980	11,998	4,153.69
1984-06-07	970	982	970	980	11,998	4,153.69
1984-06-06	968	980	968	980	9,999	4,153.69
1984-06-05	980	980	977	978	18,998	4,145.21
1984-06-04	982	982	982	982	1,000	4,162.16
1984-06-02	961	972	961	972	16,998	4,119.78
1984-06-01	969	980	960	960	26,997	4,068.92
1984-05-31	999	999	989	989	15,998	4,191.83
1984-05-30	1,000	1,000	990	1,000	9,999	4,238.46
1984-05-29	985	990	985	990	16,998	4,196.07
1984-05-28	985	985	985	985	3,999	4,174.88
1984-05-26	975	975	975	975	16,998	4,132.49
1984-05-25	988	998	985	990	16,998	4,196.07
1984-05-24	994	1,000	971	982	45,994	4,162.16
1984-05-23	959	984	953	984	48,994	4,170.64
1984-05-22	939	960	932	960	44,994	4,068.92
1984-05-21	935	945	930	930	19,997	3,941.76
1984-05-19	930	938	920	930	18,998	3,941.76
1984-05-18	935	940	930	930	24,997	3,941.76
1984-05-17	955	960	940	940	22,997	3,984.15
1984-05-16	955	960	935	955	303,961	4,047.73
1984-05-15	969	969	952	955	32,996	4,047.73
1984-05-14	989	989	969	970	18,998	4,111.30
1984-05-11	991	991	980	990	18,998	4,196.07
1984-05-10	998	998	996	996	21,997	4,221.50
1984-05-09	1,000	1,000	998	1,000	28,996	4,238.46
1984-05-08	1,020	1,020	1,000	1,010	48,994	4,280.84
1984-05-07	1,010	1,040	1,010	1,020	54,993	4,323.22
1984-05-04	1,000	1,010	995	1,000	293,962	4,238.46
1984-05-02	1,000	1,010	991	1,000	67,991	4,238.46
1984-05-01	1,000	1,010	990	990	268,966	4,196.07
1984-04-28	1,000	1,020	1,000	1,010	33,996	4,280.84
1984-04-27	999	1,000	985	985	31,996	4,174.88
1984-04-26	1,000	1,020	1,000	1,000	31,996	4,238.46
1984-04-25	1,010	1,010	995	1,000	8,999	4,238.46
1984-04-24	1,010	1,020	998	1,020	55,993	4,323.22
1984-04-23	1,010	1,020	1,010	1,010	28,996	4,280.84
1984-04-21	1,010	1,020	1,010	1,020	23,997	4,323.22
1984-04-20	1,020	1,020	1,010	1,010	39,995	4,280.84
1984-04-19	1,040	1,040	1,020	1,020	36,995	4,323.22
1984-04-18	1,050	1,050	1,020	1,020	28,996	4,323.22
1984-04-17	1,040	1,050	1,030	1,030	28,996	4,365.61
1984-04-16	1,050	1,050	1,020	1,020	26,997	4,323.22
1984-04-13	1,050	1,060	1,030	1,050	83,989	4,450.38
1984-04-12	1,040	1,040	1,020	1,030	14,998	4,365.61
1984-04-11	1,040	1,050	1,020	1,020	38,995	4,323.22
1984-04-10	1,030	1,040	1,030	1,040	14,998	4,407.99
1984-04-09	1,020	1,040	1,020	1,040	4,999	4,407.99
1984-04-07	1,030	1,030	1,010	1,010	32,996	4,280.84
1984-04-06	1,040	1,050	1,030	1,030	24,997	4,365.61
1984-04-05	1,060	1,060	1,050	1,060	12,998	4,492.76
1984-04-04	1,050	1,070	1,030	1,050	82,989	4,450.38
1984-04-03	1,070	1,080	1,060	1,060	20,997	4,492.76
1984-04-02	1,050	1,080	1,050	1,060	21,997	4,492.76
1984-03-31	1,090	1,090	1,060	1,060	17,998	4,492.76
1984-03-30	1,050	1,090	1,050	1,080	19,997	4,577.53
1984-03-29	1,070	1,070	1,030	1,030	33,996	4,365.61
1984-03-28	1,030	1,080	1,030	1,080	40,995	4,577.53
1984-03-27	1,030	1,040	1,010	1,010	66,991	4,280.84
1984-03-26	1,050	1,050	1,050	1,050	9,999	4,450.38
1984-03-24	1,030	1,110	1,030	1,110	37,995	4,704.69
1984-03-23	1,040	1,050	1,010	1,050	109,986	4,450.38
1984-03-22	1,050	1,070	1,050	1,050	42,994	4,450.38
1984-03-21	1,060	1,070	1,030	1,030	69,991	4,365.61
1984-03-19	1,070	1,080	1,070	1,070	18,998	4,535.15
1984-03-17	1,070	1,090	1,070	1,090	49,994	4,619.92
1984-03-16	1,060	1,070	1,060	1,070	39,995	4,535.15
1984-03-15	1,100	1,100	1,060	1,080	79,990	4,577.53
1984-03-14	1,080	1,100	1,080	1,100	63,992	4,662.30
1984-03-13	1,070	1,070	1,060	1,070	11,998	4,535.15
1984-03-12	1,070	1,070	1,060	1,060	17,998	4,492.76
1984-03-09	1,080	1,080	1,050	1,070	29,996	4,535.15
1984-03-08	1,040	1,070	1,040	1,060	41,995	4,492.76
1984-03-07	1,100	1,100	1,050	1,050	35,995	4,450.38
1984-03-06	1,100	1,110	1,070	1,080	70,991	4,577.53
1984-03-05	1,090	1,110	1,080	1,090	71,991	4,619.92
1984-03-03	1,120	1,120	1,090	1,090	40,995	4,619.92
1984-03-02	1,100	1,100	1,090	1,100	105,986	4,662.30
1984-03-01	1,130	1,140	1,040	1,120	157,980	4,747.07
1984-02-29	1,150	1,150	1,120	1,140	111,986	4,831.84
1984-02-28	1,150	1,170	1,130	1,130	43,994	4,789.45
1984-02-27	1,150	1,160	1,120	1,140	48,994	4,831.84
1984-02-25	1,160	1,160	1,140	1,140	75,990	4,831.84
1984-02-24	1,110	1,150	1,110	1,150	75,990	4,874.22
1984-02-23	1,140	1,140	1,100	1,120	41,995	4,747.07
1984-02-22	1,170	1,170	1,120	1,150	117,985	4,874.22
1984-02-21	1,110	1,160	1,110	1,150	151,981	4,874.22
1984-02-20	1,130	1,130	1,100	1,130	103,987	4,789.45
1984-02-18	1,110	1,120	1,100	1,110	26,997	4,704.69
1984-02-17	1,100	1,130	1,100	1,100	128,983	4,662.30
1984-02-16	1,110	1,140	1,090	1,090	78,990	4,619.92
1984-02-15	1,130	1,140	1,100	1,100	140,982	4,662.30
1984-02-14	1,150	1,170	1,100	1,110	48,994	4,704.69
1984-02-13	1,180	1,180	1,130	1,150	21,997	4,874.22
1984-02-10	1,140	1,170	1,120	1,160	50,993	4,916.61
1984-02-09	1,170	1,190	1,110	1,120	97,987	4,747.07
1984-02-08	1,220	1,240	1,170	1,170	189,976	4,958.99
1984-02-07	1,190	1,250	1,190	1,220	168,978	5,170.92
1984-02-06	1,260	1,260	1,190	1,200	78,990	5,086.15
1984-02-04	1,270	1,270	1,250	1,260	79,990	5,340.45
1984-02-03	1,260	1,290	1,260	1,270	305,961	5,382.84
1984-02-02	1,320	1,330	1,270	1,300	597,923	5,509.99
1984-02-01	1,220	1,340	1,200	1,320	1,831,765	5,594.76
1984-01-31	1,200	1,210	1,180	1,210	238,969	5,128.53
1984-01-30	1,240	1,240	1,200	1,220	173,978	5,170.92
1984-01-28	1,220	1,240	1,200	1,240	444,943	5,255.69
1984-01-27	1,220	1,260	1,200	1,240	1,860,762	5,255.69
1984-01-26	1,050	1,200	1,050	1,200	751,904	5,086.15
1984-01-25	1,050	1,050	1,030	1,040	71,991	4,407.99
1984-01-24	1,050	1,050	1,030	1,030	45,994	4,365.61
1984-01-23	1,060	1,060	1,050	1,060	32,996	4,492.76
1984-01-21	1,100	1,110	1,060	1,060	66,991	4,492.76
1984-01-20	1,060	1,100	1,060	1,080	67,991	4,577.53
1984-01-19	1,070	1,080	1,050	1,050	143,982	4,450.38
1984-01-18	1,100	1,110	1,080	1,080	151,981	4,577.53
1984-01-17	1,110	1,110	1,080	1,080	38,995	4,577.53
1984-01-13	1,110	1,120	1,080	1,100	76,990	4,662.30
1984-01-12	1,120	1,130	1,120	1,120	175,977	4,747.07
1984-01-11	1,130	1,130	1,100	1,110	158,980	4,704.69
1984-01-10	1,130	1,140	1,120	1,130	61,992	4,789.45
1984-01-09	1,150	1,150	1,120	1,140	102,987	4,831.84
1984-01-07	1,180	1,190	1,140	1,170	213,973	4,958.99
1984-01-06	1,160	1,200	1,150	1,170	747,904	4,958.99
1984-01-05	1,060	1,160	1,060	1,160	655,916	4,916.61
1984-01-04	1,020	1,080	1,020	1,080	263,966	4,577.53

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