8050 セイコーグループ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,390	1,400	1,390	1,390	38,995	5,891.45
1986-12-26	1,400	1,400	1,390	1,390	52,993	5,891.45
1986-12-25	1,450	1,450	1,420	1,430	37,995	6,060.99
1986-12-24	1,460	1,460	1,420	1,460	34,996	6,188.15
1986-12-23	1,510	1,510	1,460	1,480	28,996	6,272.91
1986-12-22	1,530	1,530	1,500	1,500	67,991	6,357.68
1986-12-19	1,500	1,530	1,500	1,530	111,986	6,484.84
1986-12-18	1,520	1,540	1,500	1,500	42,994	6,357.68
1986-12-17	1,550	1,550	1,510	1,550	60,992	6,569.61
1986-12-16	1,550	1,550	1,520	1,530	108,986	6,484.84
1986-12-15	1,610	1,610	1,590	1,610	54,993	6,823.91
1986-12-12	1,510	1,620	1,500	1,620	353,955	6,866.30
1986-12-11	1,520	1,550	1,520	1,550	46,994	6,569.61
1986-12-10	1,510	1,530	1,510	1,510	57,993	6,400.07
1986-12-09	1,590	1,590	1,520	1,560	31,996	6,611.99
1986-12-08	1,580	1,600	1,510	1,600	68,991	6,781.53
1986-12-06	1,520	1,580	1,510	1,580	74,990	6,696.76
1986-12-05	1,530	1,550	1,510	1,550	107,986	6,569.61
1986-12-04	1,560	1,580	1,520	1,550	143,982	6,569.61
1986-12-03	1,540	1,600	1,500	1,600	220,972	6,781.53
1986-12-02	1,550	1,570	1,510	1,510	148,981	6,400.07
1986-12-01	1,550	1,650	1,550	1,580	149,981	6,696.76
1986-11-29	1,600	1,610	1,550	1,580	168,978	6,696.76
1986-11-28	1,600	1,650	1,600	1,630	207,973	6,908.68
1986-11-27	1,610	1,630	1,600	1,620	355,954	6,866.30
1986-11-26	1,520	1,630	1,500	1,630	813,896	6,908.68
1986-11-25	1,550	1,550	1,510	1,550	29,996	6,569.61
1986-11-22	1,590	1,590	1,530	1,530	163,979	6,484.84
1986-11-21	1,450	1,590	1,450	1,560	246,968	6,611.99
1986-11-20	1,460	1,460	1,450	1,450	16,998	6,145.76
1986-11-19	1,440	1,470	1,440	1,470	7,999	6,230.53
1986-11-18	1,450	1,470	1,450	1,470	19,997	6,230.53
1986-11-17	1,480	1,480	1,450	1,450	26,997	6,145.76
1986-11-14	1,450	1,490	1,450	1,490	116,985	6,315.30
1986-11-13	1,400	1,450	1,370	1,450	42,994	6,145.76
1986-11-12	1,400	1,400	1,350	1,400	18,998	5,933.84
1986-11-11	1,400	1,400	1,400	1,400	85,989	5,933.84
1986-11-10	1,400	1,400	1,400	1,400	15,998	5,933.84
1986-11-07	1,400	1,400	1,390	1,390	138,982	5,891.45
1986-11-06	1,420	1,440	1,410	1,440	30,996	6,103.38
1986-11-05	1,430	1,440	1,420	1,440	11,998	6,103.38
1986-11-04	1,450	1,450	1,430	1,450	29,996	6,145.76
1986-11-01	1,440	1,440	1,410	1,440	23,997	6,103.38
1986-10-31	1,410	1,440	1,410	1,440	83,989	6,103.38
1986-10-30	1,440	1,440	1,400	1,430	42,994	6,060.99
1986-10-29	1,450	1,450	1,400	1,440	148,981	6,103.38
1986-10-28	1,480	1,480	1,450	1,460	29,996	6,188.15
1986-10-27	1,480	1,480	1,470	1,480	27,996	6,272.91
1986-10-25	1,450	1,500	1,440	1,490	105,986	6,315.30
1986-10-24	1,430	1,500	1,430	1,490	183,976	6,315.30
1986-10-23	1,300	1,390	1,300	1,390	104,987	5,891.45
1986-10-22	1,340	1,350	1,300	1,340	58,992	5,679.53
1986-10-21	1,320	1,330	1,310	1,330	34,996	5,637.15
1986-10-20	1,340	1,340	1,300	1,340	59,992	5,679.53
1986-10-17	1,370	1,370	1,320	1,360	54,993	5,764.30
1986-10-16	1,300	1,350	1,280	1,350	54,993	5,721.92
1986-10-15	1,370	1,370	1,300	1,300	129,983	5,509.99
1986-10-14	1,330	1,390	1,300	1,390	72,991	5,891.45
1986-10-13	1,330	1,350	1,330	1,330	7,999	5,637.15
1986-10-09	1,330	1,340	1,300	1,330	29,996	5,637.15
1986-10-08	1,370	1,370	1,330	1,330	17,998	5,637.15
1986-10-07	1,310	1,370	1,300	1,370	49,994	5,806.68
1986-10-06	1,360	1,360	1,300	1,300	11,998	5,509.99
1986-10-04	1,390	1,400	1,340	1,360	26,997	5,764.30
1986-10-03	1,400	1,400	1,360	1,380	14,998	5,849.07
1986-10-02	1,380	1,420	1,380	1,400	15,998	5,933.84
1986-10-01	1,430	1,440	1,430	1,430	14,998	6,060.99
1986-09-30	1,380	1,470	1,380	1,470	62,992	6,230.53
1986-09-29	1,410	1,410	1,400	1,400	22,997	5,933.84
1986-09-26	1,470	1,500	1,460	1,500	117,985	6,357.68
1986-09-25	1,420	1,500	1,400	1,500	87,989	6,357.68
1986-09-24	1,400	1,440	1,400	1,440	306,961	6,103.38
1986-09-22	1,470	1,470	1,400	1,440	18,998	6,103.38
1986-09-19	1,470	1,470	1,420	1,450	40,995	6,145.76
1986-09-18	1,490	1,490	1,440	1,460	42,994	6,188.15
1986-09-17	1,490	1,490	1,440	1,490	21,997	6,315.30
1986-09-16	1,500	1,500	1,490	1,500	16,998	6,357.68
1986-09-12	1,450	1,500	1,360	1,500	112,986	6,357.68
1986-09-11	1,530	1,530	1,470	1,470	15,998	6,230.53
1986-09-10	1,580	1,580	1,500	1,550	36,995	6,569.61
1986-09-09	1,550	1,580	1,480	1,580	81,990	6,696.76
1986-09-08	1,620	1,620	1,570	1,580	54,993	6,696.76
1986-09-06	1,620	1,620	1,600	1,620	20,997	6,866.30
1986-09-05	1,590	1,630	1,590	1,620	63,992	6,866.30
1986-09-04	1,590	1,590	1,550	1,590	16,998	6,739.14
1986-09-03	1,550	1,590	1,530	1,590	39,995	6,739.14
1986-09-02	1,550	1,600	1,550	1,590	45,994	6,739.14
1986-09-01	1,560	1,600	1,550	1,600	38,995	6,781.53
1986-08-30	1,610	1,610	1,570	1,600	25,997	6,781.53
1986-08-29	1,600	1,620	1,560	1,620	74,990	6,866.30
1986-08-28	1,590	1,610	1,550	1,610	134,983	6,823.91
1986-08-27	1,610	1,610	1,590	1,600	34,996	6,781.53
1986-08-26	1,660	1,660	1,630	1,630	28,996	6,908.68
1986-08-25	1,650	1,680	1,650	1,680	6,999	7,120.61
1986-08-23	1,550	1,700	1,550	1,700	26,997	7,205.37
1986-08-22	1,570	1,610	1,560	1,610	22,997	6,823.91
1986-08-21	1,630	1,650	1,610	1,650	25,997	6,993.45
1986-08-20	1,640	1,670	1,600	1,650	62,992	6,993.45
1986-08-19	1,640	1,640	1,630	1,630	7,999	6,908.68
1986-08-14	1,700	1,750	1,630	1,750	29,996	7,417.30
1986-08-13	1,760	1,760	1,700	1,700	8,999	7,205.37
1986-08-12	1,720	1,760	1,690	1,760	29,996	7,459.68
1986-08-11	1,770	1,770	1,690	1,690	6,999	7,162.99
1986-08-08	1,750	1,770	1,690	1,770	20,997	7,502.07
1986-08-07	1,730	1,800	1,730	1,790	65,992	7,586.84
1986-08-06	1,700	1,740	1,690	1,730	33,996	7,332.53
1986-08-05	1,700	1,700	1,630	1,700	15,998	7,205.37
1986-08-04	1,640	1,700	1,600	1,700	24,997	7,205.37
1986-08-02	1,690	1,690	1,640	1,670	8,999	7,078.22
1986-08-01	1,660	1,690	1,660	1,680	8,999	7,120.61
1986-07-31	1,620	1,750	1,600	1,750	54,993	7,417.30
1986-07-30	1,670	1,700	1,610	1,650	36,995	6,993.45
1986-07-29	1,680	1,690	1,650	1,650	88,989	6,993.45
1986-07-28	1,740	1,740	1,700	1,730	5,999	7,332.53
1986-07-26	1,650	1,750	1,650	1,750	53,993	7,417.30
1986-07-25	1,720	1,720	1,650	1,650	25,997	6,993.45
1986-07-24	1,700	1,720	1,660	1,700	43,994	7,205.37
1986-07-23	1,660	1,730	1,660	1,730	8,999	7,332.53
1986-07-22	1,690	1,690	1,640	1,650	30,996	6,993.45
1986-07-21	1,660	1,680	1,640	1,680	38,995	7,120.61
1986-07-19	1,750	1,750	1,700	1,710	24,997	7,247.76
1986-07-18	1,750	1,760	1,750	1,760	17,998	7,459.68
1986-07-17	1,760	1,770	1,760	1,770	15,998	7,502.07
1986-07-16	1,890	1,890	1,800	1,800	34,996	7,629.22
1986-07-15	1,880	1,900	1,830	1,900	195,975	8,053.07
1986-07-14	1,880	1,900	1,850	1,890	108,986	8,010.68
1986-07-11	1,730	1,900	1,640	1,900	221,972	8,053.07
1986-07-10	1,770	1,790	1,730	1,730	78,990	7,332.53
1986-07-09	1,820	1,820	1,770	1,770	96,988	7,502.07
1986-07-08	1,800	1,850	1,800	1,850	10,999	7,841.14
1986-07-07	1,880	1,900	1,760	1,760	46,994	7,459.68
1986-07-05	1,770	1,880	1,750	1,850	82,989	7,841.14
1986-07-04	1,800	1,800	1,740	1,750	18,998	7,417.30
1986-07-03	1,780	1,810	1,700	1,810	219,972	7,671.60
1986-07-02	1,810	1,810	1,770	1,800	80,990	7,629.22
1986-07-01	1,850	1,850	1,810	1,820	60,992	7,713.99
1986-06-30	1,850	1,880	1,810	1,850	29,996	7,841.14
1986-06-28	1,830	1,850	1,830	1,830	58,992	7,756.37
1986-06-27	1,840	1,860	1,820	1,840	227,971	7,798.76
1986-06-26	1,850	1,880	1,850	1,870	68,991	7,925.91
1986-06-25	1,860	1,880	1,860	1,860	34,996	7,883.53
1986-06-24	1,890	1,890	1,860	1,890	47,994	8,010.68
1986-06-23	1,910	1,940	1,870	1,900	81,990	8,053.07
1986-06-21	1,950	1,960	1,930	1,940	55,993	8,222.60
1986-06-20	1,970	2,000	1,950	1,980	80,990	8,392.14
1986-06-19	1,970	2,010	1,970	1,990	77,990	8,434.53
1986-06-18	2,050	2,050	1,970	2,010	82,989	8,519.30
1986-06-17	2,050	2,080	2,010	2,030	113,985	8,604.06
1986-06-16	2,100	2,130	2,050	2,090	194,975	8,858.37
1986-06-13	2,140	2,160	2,100	2,140	910,883	9,070.29
1986-06-12	2,020	2,150	2,000	2,100	1,014,870	8,900.76
1986-06-11	1,990	2,010	1,990	2,010	224,971	8,519.30
1986-06-10	1,990	2,000	1,950	1,990	215,972	8,434.53
1986-06-09	2,040	2,070	1,990	2,030	220,972	8,604.06
1986-06-07	2,040	2,080	1,990	2,080	202,974	8,815.99
1986-06-06	2,120	2,120	2,000	2,080	552,929	8,815.99
1986-06-05	2,050	2,150	2,040	2,110	1,585,797	8,943.14
1986-06-04	2,030	2,080	2,020	2,040	1,098,859	8,646.45
1986-06-03	2,020	2,080	1,990	2,030	1,339,828	8,604.06
1986-06-02	1,960	2,050	1,950	2,040	2,486,682	8,646.45
1986-05-31	1,950	1,980	1,920	1,960	1,312,832	8,307.37
1986-05-30	1,900	1,920	1,830	1,860	1,712,781	7,883.53
1986-05-29	1,760	1,880	1,760	1,850	2,655,660	7,841.14
1986-05-28	1,540	1,700	1,540	1,700	2,816,639	7,205.37
1986-05-27	1,540	1,540	1,500	1,540	130,983	6,527.22
1986-05-26	1,500	1,540	1,490	1,540	86,989	6,527.22
1986-05-24	1,500	1,520	1,470	1,520	49,994	6,442.45
1986-05-23	1,520	1,530	1,470	1,530	112,986	6,484.84
1986-05-22	1,480	1,550	1,460	1,540	411,947	6,527.22
1986-05-21	1,490	1,500	1,450	1,460	100,987	6,188.15
1986-05-20	1,490	1,520	1,470	1,520	32,996	6,442.45
1986-05-19	1,540	1,540	1,480	1,520	50,993	6,442.45
1986-05-17	1,510	1,540	1,510	1,510	54,993	6,400.07
1986-05-16	1,560	1,560	1,500	1,560	77,990	6,611.99
1986-05-15	1,520	1,600	1,510	1,580	780,900	6,696.76
1986-05-14	1,500	1,510	1,480	1,510	33,996	6,400.07
1986-05-13	1,540	1,540	1,490	1,520	91,988	6,442.45
1986-05-12	1,490	1,570	1,490	1,560	111,986	6,611.99
1986-05-09	1,490	1,550	1,490	1,550	167,978	6,569.61
1986-05-08	1,450	1,510	1,450	1,510	118,985	6,400.07
1986-05-07	1,500	1,510	1,450	1,450	171,978	6,145.76
1986-05-06	1,500	1,540	1,500	1,540	48,994	6,527.22
1986-05-02	1,550	1,590	1,500	1,590	335,957	6,739.14
1986-05-01	1,610	1,610	1,530	1,530	299,962	6,484.84
1986-04-30	1,570	1,620	1,550	1,610	814,896	6,823.91
1986-04-28	1,580	1,600	1,550	1,570	406,948	6,654.38
1986-04-26	1,600	1,610	1,550	1,580	1,914,755	6,696.76
1986-04-25	1,510	1,620	1,500	1,600	785,899	6,781.53
1986-04-24	1,580	1,580	1,510	1,540	302,961	6,527.22
1986-04-23	1,480	1,560	1,480	1,560	458,941	6,611.99
1986-04-22	1,550	1,550	1,490	1,540	347,955	6,527.22
1986-04-21	1,560	1,590	1,500	1,550	435,944	6,569.61
1986-04-19	1,540	1,600	1,520	1,580	1,284,836	6,696.76
1986-04-18	1,490	1,520	1,460	1,520	1,478,811	6,442.45
1986-04-17	1,360	1,540	1,360	1,520	2,932,625	6,442.45
1986-04-16	1,290	1,370	1,280	1,370	1,641,790	5,806.68
1986-04-15	1,220	1,270	1,210	1,260	369,953	5,340.45
1986-04-14	1,170	1,180	1,150	1,160	32,996	4,916.61
1986-04-11	1,180	1,180	1,150	1,180	54,993	5,001.38
1986-04-10	1,210	1,210	1,180	1,190	32,996	5,043.76
1986-04-09	1,230	1,230	1,180	1,200	66,991	5,086.15
1986-04-08	1,190	1,230	1,160	1,210	60,992	5,128.53
1986-04-07	1,200	1,200	1,180	1,180	28,996	5,001.38
1986-04-05	1,220	1,220	1,190	1,190	31,996	5,043.76
1986-04-04	1,220	1,240	1,200	1,230	45,994	5,213.30
1986-04-03	1,250	1,250	1,200	1,220	50,993	5,170.92
1986-04-02	1,220	1,270	1,190	1,260	124,984	5,340.45
1986-04-01	1,200	1,240	1,170	1,220	96,988	5,170.92
1986-03-31	1,200	1,210	1,190	1,200	104,987	5,086.15
1986-03-29	1,220	1,220	1,200	1,200	137,982	5,086.15
1986-03-28	1,300	1,300	1,230	1,240	73,991	5,255.69
1986-03-27	1,220	1,300	1,220	1,280	585,925	5,425.22
1986-03-26	1,230	1,260	1,230	1,260	25,997	5,340.45
1986-03-25	1,280	1,280	1,220	1,230	114,985	5,213.30
1986-03-24	1,280	1,280	1,240	1,280	80,990	5,425.22
1986-03-22	1,300	1,310	1,240	1,240	40,995	5,255.69
1986-03-20	1,250	1,320	1,250	1,320	342,956	5,594.76
1986-03-19	1,290	1,290	1,200	1,200	225,971	5,086.15
1986-03-18	1,230	1,300	1,210	1,300	221,972	5,509.99
1986-03-17	1,310	1,310	1,220	1,230	129,983	5,213.30
1986-03-15	1,310	1,330	1,310	1,310	150,981	5,552.38
1986-03-14	1,360	1,360	1,300	1,330	270,965	5,637.15
1986-03-13	1,320	1,360	1,310	1,360	762,902	5,764.30
1986-03-12	1,280	1,380	1,260	1,340	1,729,779	5,679.53
1986-03-11	1,220	1,290	1,200	1,290	736,906	5,467.61
1986-03-10	1,240	1,240	1,200	1,200	282,964	5,086.15
1986-03-07	1,200	1,240	1,200	1,230	1,217,844	5,213.30
1986-03-06	1,170	1,190	1,160	1,160	635,919	4,916.61
1986-03-05	1,150	1,170	1,130	1,170	219,972	4,958.99
1986-03-04	1,150	1,160	1,120	1,150	97,987	4,874.22
1986-03-03	1,170	1,170	1,140	1,140	124,984	4,831.84
1986-03-01	1,190	1,190	1,140	1,180	262,966	5,001.38
1986-02-28	1,140	1,190	1,120	1,190	1,249,840	5,043.76
1986-02-27	1,110	1,130	1,100	1,130	403,948	4,789.45
1986-02-26	1,100	1,120	1,080	1,100	649,917	4,662.30
1986-02-25	1,070	1,100	1,070	1,080	202,974	4,577.53
1986-02-24	1,030	1,070	1,030	1,050	70,991	4,450.38
1986-02-22	1,030	1,050	1,000	1,050	55,993	4,450.38
1986-02-21	999	1,050	999	1,040	92,988	4,407.99
1986-02-20	1,010	1,010	990	1,000	64,992	4,238.46
1986-02-19	1,030	1,040	1,000	1,000	38,995	4,238.46
1986-02-18	1,010	1,050	1,010	1,030	54,993	4,365.61
1986-02-17	1,030	1,060	1,010	1,010	48,994	4,280.84
1986-02-15	1,040	1,070	1,040	1,050	41,995	4,450.38
1986-02-14	1,020	1,030	1,010	1,030	71,991	4,365.61
1986-02-13	1,040	1,050	1,030	1,040	34,996	4,407.99
1986-02-12	1,070	1,070	1,030	1,050	38,995	4,450.38
1986-02-10	1,110	1,120	1,080	1,080	182,977	4,577.53
1986-02-07	1,090	1,140	1,080	1,110	1,430,817	4,704.69
1986-02-06	1,050	1,080	1,050	1,080	75,990	4,577.53
1986-02-05	1,050	1,060	1,050	1,050	61,992	4,450.38
1986-02-04	1,090	1,100	1,060	1,060	102,987	4,492.76
1986-02-03	1,070	1,100	1,050	1,090	414,947	4,619.92
1986-02-01	1,030	1,080	1,030	1,050	108,986	4,450.38
1986-01-31	1,040	1,040	1,010	1,020	119,985	4,323.22
1986-01-30	1,070	1,070	1,020	1,020	76,990	4,323.22
1986-01-29	1,030	1,090	1,020	1,070	548,930	4,535.15
1986-01-28	975	1,000	975	1,000	91,988	4,238.46
1986-01-27	970	971	970	970	43,994	4,111.30
1986-01-25	975	975	970	970	9,999	4,111.30
1986-01-24	980	985	975	975	15,998	4,132.49
1986-01-23	971	991	971	980	9,999	4,153.69
1986-01-22	980	985	970	970	67,991	4,111.30
1986-01-21	980	980	980	980	37,995	4,153.69
1986-01-20	980	980	979	980	32,996	4,153.69
1986-01-18	980	980	980	980	5,999	4,153.69
1986-01-17	980	990	970	970	60,992	4,111.30
1986-01-16	961	970	961	970	16,998	4,111.30
1986-01-14	961	962	960	960	13,998	4,068.92
1986-01-13	961	961	961	961	9,999	4,073.16
1986-01-10	980	980	960	961	27,996	4,073.16
1986-01-09	989	989	960	980	30,996	4,153.69
1986-01-08	975	975	955	975	45,994	4,132.49
1986-01-07	975	976	970	975	19,997	4,132.49
1986-01-06	996	999	995	995	93,988	4,217.26
1986-01-04	996	999	996	998	23,997	4,229.98

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