8050 セイコーグループ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	999	1,000	995	995	57,993	4,217.26
1985-12-27	996	996	996	996	12,998	4,221.50
1985-12-26	996	1,000	996	996	23,997	4,221.50
1985-12-25	996	1,000	995	1,000	43,994	4,238.46
1985-12-24	995	1,010	995	996	15,998	4,221.50
1985-12-23	995	1,010	995	1,010	53,993	4,280.84
1985-12-21	1,010	1,010	995	995	29,996	4,217.26
1985-12-20	1,000	1,020	1,000	1,000	36,995	4,238.46
1985-12-19	1,020	1,020	1,000	1,000	76,990	4,238.46
1985-12-18	1,020	1,030	1,020	1,020	23,997	4,323.22
1985-12-17	1,030	1,030	1,020	1,020	36,995	4,323.22
1985-12-16	1,020	1,040	1,020	1,020	45,994	4,323.22
1985-12-13	1,010	1,030	1,010	1,020	29,996	4,323.22
1985-12-12	1,050	1,050	1,000	1,040	33,996	4,407.99
1985-12-11	1,010	1,030	1,010	1,030	83,989	4,365.61
1985-12-10	1,050	1,050	999	999	61,992	4,234.22
1985-12-09	1,030	1,030	1,010	1,030	13,998	4,365.61
1985-12-07	1,020	1,030	1,020	1,030	14,998	4,365.61
1985-12-06	1,040	1,040	1,020	1,020	43,994	4,323.22
1985-12-05	1,050	1,070	1,020	1,020	79,990	4,323.22
1985-12-04	1,030	1,050	1,020	1,040	67,991	4,407.99
1985-12-03	1,040	1,050	1,020	1,030	59,992	4,365.61
1985-12-02	1,060	1,080	1,010	1,010	56,993	4,280.84
1985-11-30	1,070	1,090	1,060	1,070	144,981	4,535.15
1985-11-29	1,050	1,070	1,040	1,070	106,986	4,535.15
1985-11-28	1,100	1,100	1,050	1,050	762,902	4,450.38
1985-11-27	1,020	1,080	1,020	1,080	1,844,764	4,577.53
1985-11-26	984	1,000	980	995	93,988	4,217.26
1985-11-25	985	995	985	985	72,991	4,174.88
1985-11-22	978	1,020	968	1,000	399,949	4,238.46
1985-11-21	977	977	958	970	106,986	4,111.30
1985-11-20	928	970	928	968	211,973	4,102.82
1985-11-19	935	935	910	928	32,996	3,933.29
1985-11-18	932	939	930	930	49,994	3,941.76
1985-11-16	905	920	900	912	23,997	3,865.47
1985-11-15	890	896	890	895	59,992	3,793.42
1985-11-14	892	896	892	896	8,999	3,797.66
1985-11-13	891	900	891	892	18,998	3,780.70
1985-11-12	906	906	901	901	14,998	3,818.85
1985-11-11	910	911	905	905	21,997	3,835.80
1985-11-08	910	910	907	907	33,996	3,844.28
1985-11-07	913	913	908	908	59,992	3,848.52
1985-11-06	923	923	905	920	34,996	3,899.38
1985-11-05	930	930	910	923	30,996	3,912.09
1985-11-02	950	950	940	940	5,999	3,984.15
1985-11-01	970	970	950	950	21,997	4,026.53
1985-10-31	982	982	965	975	80,990	4,132.49
1985-10-30	975	975	967	975	117,985	4,132.49
1985-10-29	976	978	965	965	172,978	4,090.11
1985-10-28	949	969	948	969	73,991	4,107.06
1985-10-26	925	950	925	950	31,996	4,026.53
1985-10-25	920	937	920	933	72,991	3,954.48
1985-10-24	908	910	900	910	21,997	3,856.99
1985-10-23	912	912	901	910	30,996	3,856.99
1985-10-22	910	910	901	909	3,999	3,852.76
1985-10-21	900	910	900	910	8,999	3,856.99
1985-10-19	910	910	900	900	7,999	3,814.61
1985-10-18	918	919	910	910	27,996	3,856.99
1985-10-17	929	930	919	920	52,993	3,899.38
1985-10-16	920	925	919	925	38,995	3,920.57
1985-10-15	903	930	900	930	63,992	3,941.76
1985-10-14	895	905	895	905	21,997	3,835.80
1985-10-11	900	905	890	905	55,993	3,835.80
1985-10-09	879	900	879	900	69,991	3,814.61
1985-10-08	865	880	865	880	61,992	3,729.84
1985-10-07	870	879	870	871	11,998	3,691.69
1985-10-05	879	879	879	879	3,999	3,725.60
1985-10-04	870	880	863	880	19,997	3,729.84
1985-10-03	870	880	870	880	9,999	3,729.84
1985-10-02	860	890	860	880	10,999	3,729.84
1985-10-01	846	870	844	870	189,976	3,687.46
1985-09-30	851	860	851	854	23,997	3,619.64
1985-09-28	844	855	844	845	16,998	3,581.49
1985-09-27	846	854	846	846	80,990	3,585.73
1985-09-26	875	905	849	849	124,984	3,598.45
1985-09-25	908	908	890	890	26,997	3,772.23
1985-09-24	910	920	910	910	21,997	3,856.99
1985-09-21	930	930	930	930	11,998	3,941.76
1985-09-20	930	940	900	940	90,988	3,984.15
1985-09-19	945	945	945	945	8,999	4,005.34
1985-09-18	960	960	945	945	63,992	4,005.34
1985-09-17	945	953	945	953	24,997	4,039.25
1985-09-13	944	950	944	947	22,997	4,013.82
1985-09-12	931	954	931	954	17,998	4,043.49
1985-09-11	931	931	931	931	9,999	3,946
1985-09-10	901	901	901	901	1,000	3,818.85
1985-09-09	900	900	900	900	19,997	3,814.61
1985-09-07	885	885	880	880	18,998	3,729.84
1985-09-06	894	900	890	900	19,997	3,814.61
1985-09-05	880	895	880	895	7,999	3,793.42
1985-09-04	899	899	880	899	26,997	3,810.37
1985-09-03	901	901	900	901	4,999	3,818.85
1985-08-31	900	900	900	900	5,999	3,814.61
1985-08-30	910	910	900	910	31,996	3,856.99
1985-08-29	911	911	911	911	3,999	3,861.23
1985-08-28	905	910	905	909	23,997	3,852.76
1985-08-27	910	910	900	900	18,998	3,814.61
1985-08-26	911	911	910	910	9,999	3,856.99
1985-08-24	924	924	910	911	26,997	3,861.23
1985-08-23	938	938	924	924	3,999	3,916.33
1985-08-22	940	940	940	940	3,999	3,984.15
1985-08-21	940	940	920	920	3,999	3,899.38
1985-08-20	949	950	949	949	12,998	4,022.29
1985-08-19	950	950	950	950	3,000	4,026.53
1985-08-17	950	950	950	950	15,998	4,026.53
1985-08-16	950	951	950	950	41,995	4,026.53
1985-08-15	950	950	950	950	29,996	4,026.53
1985-08-14	941	950	941	950	11,998	4,026.53
1985-08-13	940	950	940	950	34,996	4,026.53
1985-08-12	931	940	931	940	26,997	3,984.15
1985-08-09	935	941	935	941	18,998	3,988.39
1985-08-08	920	940	920	935	42,994	3,962.96
1985-08-07	950	950	920	920	14,998	3,899.38
1985-08-06	929	954	925	954	18,998	4,043.49
1985-08-05	920	930	919	930	16,998	3,941.76
1985-08-03	921	921	921	921	6,999	3,903.62
1985-08-02	920	920	920	920	3,000	3,899.38
1985-08-01	900	905	900	900	18,998	3,814.61
1985-07-31	866	900	866	900	8,999	3,814.61
1985-07-30	886	888	864	864	31,996	3,662.03
1985-07-29	890	895	890	890	24,997	3,772.23
1985-07-27	890	898	890	898	26,997	3,806.13
1985-07-26	900	900	891	900	11,998	3,814.61
1985-07-25	900	900	890	900	24,997	3,814.61
1985-07-24	900	901	900	900	34,996	3,814.61
1985-07-23	906	906	900	900	9,999	3,814.61
1985-07-22	910	910	905	905	18,998	3,835.80
1985-07-20	910	911	910	911	19,997	3,861.23
1985-07-19	923	923	911	911	13,998	3,861.23
1985-07-18	928	928	920	928	23,997	3,933.29
1985-07-17	900	928	900	928	37,995	3,933.29
1985-07-16	902	910	900	910	31,996	3,856.99
1985-07-15	912	912	905	910	23,997	3,856.99
1985-07-12	928	928	920	920	39,995	3,899.38
1985-07-11	955	955	922	922	58,992	3,907.86
1985-07-10	975	975	960	960	66,991	4,068.92
1985-07-09	990	990	989	990	23,997	4,196.07
1985-07-08	1,010	1,010	1,000	1,000	19,997	4,238.46
1985-07-06	1,000	1,000	1,000	1,000	12,998	4,238.46
1985-07-05	1,000	1,000	1,000	1,000	7,999	4,238.46
1985-07-04	1,010	1,010	1,000	1,010	13,998	4,280.84
1985-07-03	1,000	1,010	1,000	1,010	14,998	4,280.84
1985-07-02	1,030	1,030	1,000	1,000	10,999	4,238.46
1985-07-01	1,000	1,020	1,000	1,020	12,998	4,323.22
1985-06-29	1,010	1,020	1,000	1,000	6,999	4,238.46
1985-06-28	1,030	1,040	1,010	1,010	40,995	4,280.84
1985-06-27	1,020	1,040	1,000	1,040	8,999	4,407.99
1985-06-26	1,000	1,020	1,000	1,020	52,993	4,323.22
1985-06-25	1,000	1,010	1,000	1,000	40,995	4,238.46
1985-06-24	1,000	1,000	990	1,000	63,992	4,238.46
1985-06-21	980	1,000	970	1,000	43,994	4,238.46
1985-06-20	990	990	966	980	54,993	4,153.69
1985-06-19	1,010	1,010	990	995	17,998	4,217.26
1985-06-18	991	1,020	986	1,020	101,987	4,323.22
1985-06-17	1,000	1,000	995	1,000	70,991	4,238.46
1985-06-15	1,000	1,020	1,000	1,000	6,999	4,238.46
1985-06-14	1,000	1,010	995	1,010	58,992	4,280.84
1985-06-13	1,010	1,020	1,010	1,010	12,998	4,280.84
1985-06-12	1,020	1,020	1,020	1,020	58,992	4,323.22
1985-06-11	1,020	1,030	1,000	1,000	52,993	4,238.46
1985-06-10	1,030	1,030	1,000	1,010	39,995	4,280.84
1985-06-07	1,010	1,030	1,000	1,030	6,999	4,365.61
1985-06-06	1,030	1,040	1,000	1,000	13,998	4,238.46
1985-06-05	1,000	1,050	1,000	1,050	15,998	4,450.38
1985-06-04	992	1,000	990	995	29,996	4,217.26
1985-06-03	1,010	1,030	994	994	70,991	4,213.02
1985-06-01	1,010	1,010	1,010	1,010	17,998	4,280.84
1985-05-31	1,010	1,030	1,010	1,010	66,991	4,280.84
1985-05-30	1,020	1,020	1,020	1,020	30,996	4,323.22
1985-05-29	1,030	1,040	1,020	1,030	70,991	4,365.61
1985-05-28	1,040	1,040	1,030	1,030	15,998	4,365.61
1985-05-27	1,040	1,060	1,040	1,050	27,996	4,450.38
1985-05-25	1,030	1,050	1,030	1,050	74,990	4,450.38
1985-05-24	1,060	1,060	1,050	1,050	13,998	4,450.38
1985-05-23	1,050	1,060	1,040	1,050	19,997	4,450.38
1985-05-22	1,080	1,080	1,040	1,060	9,999	4,492.76
1985-05-21	1,080	1,080	1,080	1,080	7,999	4,577.53
1985-05-20	1,060	1,060	1,030	1,040	87,989	4,407.99
1985-05-18	1,060	1,060	1,040	1,060	10,999	4,492.76
1985-05-17	1,050	1,050	1,040	1,040	66,991	4,407.99
1985-05-16	1,050	1,090	1,050	1,060	28,996	4,492.76
1985-05-15	1,070	1,070	1,030	1,030	47,994	4,365.61
1985-05-14	1,080	1,090	1,050	1,050	202,974	4,450.38
1985-05-13	1,110	1,110	1,100	1,100	109,986	4,662.30
1985-05-10	1,130	1,130	1,100	1,100	112,986	4,662.30
1985-05-09	1,110	1,140	1,110	1,130	14,998	4,789.45
1985-05-08	1,110	1,110	1,100	1,100	50,993	4,662.30
1985-05-07	1,130	1,150	1,120	1,120	68,991	4,747.07
1985-05-04	1,120	1,140	1,120	1,130	8,999	4,789.45
1985-05-02	1,120	1,120	1,120	1,120	7,999	4,747.07
1985-05-01	1,100	1,150	1,100	1,110	111,986	4,704.69
1985-04-30	1,100	1,120	1,100	1,120	23,997	4,747.07
1985-04-27	1,100	1,100	1,100	1,100	15,998	4,662.30
1985-04-26	1,150	1,150	1,090	1,100	154,980	4,662.30
1985-04-25	1,100	1,120	1,100	1,120	34,996	4,747.07
1985-04-24	1,080	1,080	1,070	1,080	60,992	4,577.53
1985-04-23	1,070	1,090	1,070	1,080	89,988	4,577.53
1985-04-22	1,110	1,110	1,090	1,100	35,995	4,662.30
1985-04-20	1,110	1,120	1,100	1,100	16,998	4,662.30
1985-04-19	1,050	1,120	1,050	1,120	166,979	4,747.07
1985-04-18	1,080	1,100	1,070	1,070	107,986	4,535.15
1985-04-17	1,050	1,100	1,050	1,100	161,979	4,662.30
1985-04-16	1,050	1,090	1,050	1,080	89,988	4,577.53
1985-04-15	1,120	1,130	1,110	1,110	46,994	4,704.69
1985-04-12	1,130	1,140	1,110	1,110	131,983	4,704.69
1985-04-11	1,100	1,130	1,090	1,130	81,990	4,789.45
1985-04-10	1,050	1,110	1,050	1,110	175,977	4,704.69
1985-04-09	1,050	1,050	1,050	1,050	18,998	4,450.38
1985-04-08	1,030	1,050	1,010	1,050	26,997	4,450.38
1985-04-06	1,020	1,040	1,010	1,010	72,991	4,280.84
1985-04-05	1,030	1,030	1,020	1,020	70,991	4,323.22
1985-04-04	1,040	1,040	1,030	1,030	60,992	4,365.61
1985-04-03	1,030	1,040	1,020	1,030	43,994	4,365.61
1985-04-02	1,010	1,030	1,000	1,020	163,979	4,323.22
1985-04-01	1,010	1,010	1,000	1,010	38,995	4,280.84
1985-03-30	1,010	1,020	1,000	1,000	18,998	4,238.46
1985-03-29	1,020	1,020	1,010	1,020	30,996	4,323.22
1985-03-28	1,060	1,060	1,010	1,020	74,990	4,323.22
1985-03-27	1,070	1,070	1,050	1,050	174,978	4,450.38
1985-03-26	1,060	1,080	1,060	1,080	54,993	4,577.53
1985-03-25	1,060	1,080	1,060	1,070	43,994	4,535.15
1985-03-23	1,080	1,080	1,080	1,080	11,998	4,577.53
1985-03-22	1,060	1,080	1,060	1,080	39,995	4,577.53
1985-03-20	1,080	1,080	1,060	1,060	32,996	4,492.76
1985-03-19	1,080	1,080	1,080	1,080	35,995	4,577.53
1985-03-18	1,060	1,100	1,060	1,080	53,993	4,577.53
1985-03-16	1,050	1,060	1,050	1,060	28,996	4,492.76
1985-03-15	1,070	1,070	1,050	1,050	118,985	4,450.38
1985-03-14	1,070	1,080	1,060	1,080	69,991	4,577.53
1985-03-13	1,080	1,080	1,070	1,080	134,983	4,577.53
1985-03-12	1,100	1,100	1,080	1,080	12,998	4,577.53
1985-03-11	1,110	1,110	1,090	1,100	21,997	4,662.30
1985-03-08	1,130	1,130	1,100	1,100	52,993	4,662.30
1985-03-07	1,130	1,150	1,120	1,120	26,997	4,747.07
1985-03-06	1,130	1,150	1,120	1,150	40,995	4,874.22
1985-03-05	1,170	1,170	1,130	1,130	62,992	4,789.45
1985-03-04	1,150	1,150	1,150	1,150	96,988	4,874.22
1985-03-02	1,160	1,160	1,140	1,140	24,997	4,831.84
1985-03-01	1,180	1,200	1,170	1,180	27,996	5,001.38
1985-02-28	1,160	1,170	1,150	1,170	14,998	4,958.99
1985-02-27	1,170	1,170	1,170	1,170	9,999	4,958.99
1985-02-26	1,160	1,190	1,150	1,190	50,993	5,043.76
1985-02-25	1,180	1,190	1,150	1,150	62,992	4,874.22
1985-02-23	1,190	1,190	1,170	1,180	20,997	5,001.38
1985-02-22	1,220	1,220	1,200	1,200	11,998	5,086.15
1985-02-21	1,220	1,230	1,210	1,210	41,995	5,128.53
1985-02-20	1,190	1,220	1,190	1,210	22,997	5,128.53
1985-02-19	1,200	1,210	1,180	1,200	19,997	5,086.15
1985-02-18	1,220	1,220	1,200	1,200	21,997	5,086.15
1985-02-16	1,220	1,220	1,200	1,200	58,992	5,086.15
1985-02-15	1,190	1,230	1,190	1,230	80,990	5,213.30
1985-02-14	1,190	1,190	1,190	1,190	9,999	5,043.76
1985-02-13	1,180	1,190	1,170	1,180	32,996	5,001.38
1985-02-12	1,150	1,180	1,130	1,180	50,993	5,001.38
1985-02-08	1,130	1,150	1,120	1,140	99,987	4,831.84
1985-02-07	1,130	1,140	1,110	1,120	277,964	4,747.07
1985-02-06	1,180	1,200	1,120	1,120	48,994	4,747.07
1985-02-05	1,190	1,210	1,190	1,200	37,995	5,086.15
1985-02-04	1,190	1,210	1,190	1,210	8,999	5,128.53
1985-02-01	1,190	1,220	1,190	1,220	17,998	5,170.92
1985-01-31	1,220	1,230	1,210	1,230	16,998	5,213.30
1985-01-30	1,220	1,230	1,190	1,200	77,990	5,086.15
1985-01-29	1,210	1,220	1,200	1,210	121,984	5,128.53
1985-01-28	1,240	1,240	1,200	1,220	21,997	5,170.92
1985-01-26	1,240	1,260	1,240	1,260	30,996	5,340.45
1985-01-25	1,250	1,250	1,240	1,240	16,998	5,255.69
1985-01-24	1,280	1,280	1,250	1,270	94,988	5,382.84
1985-01-23	1,300	1,300	1,270	1,280	22,997	5,425.22
1985-01-22	1,300	1,300	1,290	1,300	25,997	5,509.99
1985-01-21	1,280	1,300	1,280	1,280	21,997	5,425.22
1985-01-19	1,280	1,280	1,280	1,280	16,998	5,425.22
1985-01-18	1,290	1,310	1,290	1,310	3,000	5,552.38
1985-01-17	1,280	1,280	1,280	1,280	16,998	5,425.22
1985-01-16	1,280	1,330	1,280	1,330	51,993	5,637.15
1985-01-14	1,270	1,280	1,250	1,250	37,995	5,298.07
1985-01-11	1,290	1,290	1,270	1,270	65,992	5,382.84
1985-01-10	1,310	1,310	1,270	1,270	74,990	5,382.84
1985-01-09	1,270	1,300	1,270	1,300	16,998	5,509.99
1985-01-08	1,250	1,270	1,250	1,270	22,997	5,382.84
1985-01-07	1,260	1,260	1,240	1,240	34,996	5,255.69
1985-01-05	1,230	1,250	1,230	1,240	31,996	5,255.69
1985-01-04	1,260	1,260	1,250	1,250	21,997	5,298.07

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