8050 セイコーグループ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 441 | 461 | 441 | 457 | 29,000 | 2,072.56 |
| 1997-12-29 | 440 | 445 | 440 | 440 | 26,000 | 1,995.46 |
| 1997-12-26 | 465 | 465 | 440 | 440 | 106,000 | 1,995.46 |
| 1997-12-25 | 461 | 465 | 458 | 460 | 89,000 | 2,086.17 |
| 1997-12-24 | 465 | 470 | 455 | 461 | 115,000 | 2,090.70 |
| 1997-12-22 | 494 | 494 | 461 | 470 | 77,000 | 2,131.52 |
| 1997-12-19 | 504 | 504 | 480 | 485 | 120,000 | 2,199.55 |
| 1997-12-18 | 500 | 502 | 496 | 499 | 28,000 | 2,263.04 |
| 1997-12-17 | 473 | 510 | 466 | 501 | 43,000 | 2,272.11 |
| 1997-12-16 | 484 | 485 | 465 | 465 | 46,000 | 2,108.84 |
| 1997-12-15 | 485 | 486 | 480 | 486 | 24,000 | 2,204.08 |
| 1997-12-12 | 485 | 500 | 481 | 500 | 124,000 | 2,267.57 |
| 1997-12-11 | 510 | 529 | 500 | 500 | 27,000 | 2,267.57 |
| 1997-12-10 | 513 | 519 | 501 | 505 | 16,000 | 2,290.25 |
| 1997-12-09 | 521 | 521 | 514 | 514 | 44,000 | 2,331.07 |
| 1997-12-08 | 510 | 510 | 480 | 481 | 46,000 | 2,181.41 |
| 1997-12-05 | 505 | 505 | 490 | 490 | 81,000 | 2,222.22 |
| 1997-12-04 | 510 | 515 | 502 | 503 | 67,000 | 2,281.18 |
| 1997-12-03 | 549 | 549 | 502 | 522 | 30,000 | 2,367.35 |
| 1997-12-02 | 520 | 558 | 520 | 540 | 63,000 | 2,448.98 |
| 1997-12-01 | 495 | 515 | 495 | 515 | 23,000 | 2,335.60 |
| 1997-11-28 | 482 | 498 | 482 | 492 | 81,000 | 2,231.29 |
| 1997-11-27 | 475 | 493 | 475 | 481 | 75,000 | 2,181.41 |
| 1997-11-26 | 495 | 500 | 483 | 483 | 90,000 | 2,190.48 |
| 1997-11-25 | 461 | 473 | 460 | 470 | 127,000 | 2,131.52 |
| 1997-11-21 | 527 | 543 | 527 | 534 | 62,000 | 2,421.77 |
| 1997-11-20 | 507 | 525 | 507 | 525 | 27,000 | 2,380.95 |
| 1997-11-19 | 550 | 550 | 500 | 505 | 36,000 | 2,290.25 |
| 1997-11-18 | 538 | 565 | 537 | 560 | 110,000 | 2,539.68 |
| 1997-11-17 | 480 | 545 | 480 | 536 | 89,000 | 2,430.84 |
| 1997-11-14 | 492 | 494 | 481 | 485 | 111,000 | 2,199.55 |
| 1997-11-13 | 491 | 495 | 487 | 490 | 177,000 | 2,222.22 |
| 1997-11-12 | 512 | 512 | 491 | 491 | 120,000 | 2,226.76 |
| 1997-11-11 | 535 | 535 | 516 | 523 | 221,000 | 2,371.88 |
| 1997-11-10 | 540 | 550 | 540 | 540 | 51,000 | 2,448.98 |
| 1997-11-07 | 570 | 570 | 550 | 550 | 83,000 | 2,494.33 |
| 1997-11-06 | 546 | 575 | 546 | 570 | 181,000 | 2,585.03 |
| 1997-11-05 | 621 | 621 | 590 | 598 | 45,000 | 2,712.02 |
| 1997-11-04 | 629 | 629 | 615 | 616 | 16,000 | 2,793.65 |
| 1997-10-31 | 620 | 630 | 616 | 630 | 31,000 | 2,857.14 |
| 1997-10-30 | 620 | 630 | 610 | 610 | 39,000 | 2,766.44 |
| 1997-10-29 | 620 | 634 | 619 | 634 | 43,000 | 2,875.28 |
| 1997-10-28 | 605 | 615 | 601 | 610 | 26,000 | 2,766.44 |
| 1997-10-27 | 630 | 630 | 610 | 620 | 12,000 | 2,811.79 |
| 1997-10-24 | 615 | 620 | 601 | 620 | 28,000 | 2,811.79 |
| 1997-10-23 | 609 | 611 | 605 | 605 | 57,000 | 2,743.76 |
| 1997-10-22 | 603 | 609 | 600 | 605 | 133,000 | 2,743.76 |
| 1997-10-21 | 603 | 610 | 600 | 600 | 88,000 | 2,721.09 |
| 1997-10-20 | 614 | 614 | 601 | 601 | 11,000 | 2,725.62 |
| 1997-10-17 | 616 | 623 | 613 | 615 | 18,000 | 2,789.12 |
| 1997-10-16 | 623 | 625 | 613 | 625 | 8,000 | 2,834.47 |
| 1997-10-15 | 631 | 635 | 629 | 629 | 22,000 | 2,852.61 |
| 1997-10-14 | 624 | 626 | 601 | 626 | 34,000 | 2,839 |
| 1997-10-13 | 600 | 630 | 600 | 625 | 9,000 | 2,834.47 |
| 1997-10-09 | 631 | 631 | 595 | 610 | 31,000 | 2,766.44 |
| 1997-10-08 | 634 | 642 | 634 | 641 | 19,000 | 2,907.03 |
| 1997-10-07 | 635 | 639 | 632 | 639 | 28,000 | 2,897.96 |
| 1997-10-06 | 598 | 616 | 594 | 615 | 63,000 | 2,789.12 |
| 1997-10-03 | 590 | 609 | 590 | 608 | 31,000 | 2,757.37 |
| 1997-10-02 | 619 | 619 | 591 | 591 | 53,000 | 2,680.27 |
| 1997-10-01 | 610 | 614 | 585 | 614 | 84,000 | 2,784.58 |
| 1997-09-30 | 630 | 630 | 609 | 613 | 69,000 | 2,780.05 |
| 1997-09-29 | 640 | 641 | 630 | 630 | 49,000 | 2,857.14 |
| 1997-09-26 | 676 | 676 | 642 | 643 | 68,000 | 2,916.10 |
| 1997-09-25 | 699 | 699 | 660 | 680 | 29,000 | 3,083.90 |
| 1997-09-24 | 692 | 713 | 692 | 700 | 69,000 | 3,174.60 |
| 1997-09-22 | 689 | 705 | 685 | 695 | 49,000 | 3,151.93 |
| 1997-09-19 | 664 | 683 | 664 | 679 | 36,000 | 3,079.36 |
| 1997-09-18 | 643 | 660 | 637 | 657 | 168,000 | 2,979.59 |
| 1997-09-17 | 695 | 696 | 636 | 637 | 140,000 | 2,888.89 |
| 1997-09-16 | 685 | 705 | 685 | 695 | 164,000 | 3,151.93 |
| 1997-09-12 | 691 | 691 | 691 | 691 | 74,000 | 3,133.79 |
| 1997-09-11 | 815 | 815 | 791 | 791 | 135,000 | 3,587.30 |
| 1997-09-10 | 791 | 820 | 790 | 820 | 53,000 | 3,718.82 |
| 1997-09-09 | 794 | 795 | 790 | 791 | 12,000 | 3,587.30 |
| 1997-09-08 | 800 | 800 | 795 | 795 | 19,000 | 3,605.44 |
| 1997-09-05 | 825 | 825 | 814 | 815 | 49,000 | 3,696.15 |
| 1997-09-04 | 830 | 830 | 826 | 826 | 166,000 | 3,746.03 |
| 1997-09-03 | 830 | 840 | 825 | 830 | 136,000 | 3,764.17 |
| 1997-09-02 | 820 | 830 | 820 | 830 | 76,000 | 3,764.17 |
| 1997-09-01 | 840 | 840 | 815 | 830 | 54,000 | 3,764.17 |
| 1997-08-29 | 805 | 825 | 785 | 825 | 169,000 | 3,741.50 |
| 1997-08-28 | 820 | 820 | 802 | 808 | 35,000 | 3,664.40 |
| 1997-08-27 | 830 | 830 | 813 | 822 | 37,000 | 3,727.89 |
| 1997-08-26 | 835 | 835 | 825 | 828 | 66,000 | 3,755.10 |
| 1997-08-25 | 833 | 841 | 833 | 835 | 39,000 | 3,786.85 |
| 1997-08-22 | 870 | 870 | 843 | 843 | 126,000 | 3,823.13 |
| 1997-08-21 | 875 | 875 | 865 | 875 | 218,000 | 3,968.25 |
| 1997-08-20 | 859 | 865 | 853 | 865 | 187,000 | 3,922.90 |
| 1997-08-19 | 875 | 875 | 857 | 857 | 136,000 | 3,886.62 |
| 1997-08-18 | 840 | 874 | 831 | 874 | 256,000 | 3,963.72 |
| 1997-08-15 | 835 | 875 | 830 | 866 | 249,000 | 3,927.44 |
| 1997-08-14 | 815 | 835 | 811 | 831 | 174,000 | 3,768.71 |
| 1997-08-13 | 815 | 815 | 808 | 815 | 92,000 | 3,696.15 |
| 1997-08-12 | 821 | 830 | 805 | 830 | 171,000 | 3,764.17 |
| 1997-08-11 | 815 | 832 | 811 | 811 | 115,000 | 3,678 |
| 1997-08-08 | 810 | 832 | 810 | 832 | 148,000 | 3,773.24 |
| 1997-08-07 | 853 | 853 | 805 | 829 | 146,000 | 3,759.64 |
| 1997-08-06 | 851 | 855 | 839 | 852 | 185,000 | 3,863.95 |
| 1997-08-05 | 879 | 879 | 834 | 841 | 221,000 | 3,814.06 |
| 1997-08-04 | 876 | 893 | 875 | 880 | 475,000 | 3,990.93 |
| 1997-08-01 | 860 | 885 | 860 | 876 | 511,000 | 3,972.79 |
| 1997-07-31 | 810 | 850 | 801 | 850 | 202,000 | 3,854.88 |
| 1997-07-30 | 824 | 825 | 810 | 811 | 69,000 | 3,678 |
| 1997-07-29 | 800 | 835 | 795 | 820 | 292,000 | 3,718.82 |
| 1997-07-28 | 800 | 802 | 795 | 800 | 47,000 | 3,628.12 |
| 1997-07-25 | 795 | 799 | 785 | 794 | 95,000 | 3,600.91 |
| 1997-07-24 | 784 | 814 | 784 | 795 | 162,000 | 3,605.44 |
| 1997-07-23 | 789 | 791 | 780 | 784 | 67,000 | 3,555.56 |
| 1997-07-22 | 799 | 799 | 781 | 789 | 79,000 | 3,578.23 |
| 1997-07-18 | 800 | 800 | 790 | 790 | 93,000 | 3,582.77 |
| 1997-07-17 | 807 | 825 | 783 | 800 | 267,000 | 3,628.12 |
| 1997-07-16 | 765 | 804 | 762 | 804 | 583,000 | 3,646.26 |
| 1997-07-15 | 762 | 765 | 756 | 756 | 74,000 | 3,428.57 |
| 1997-07-14 | 763 | 763 | 760 | 762 | 349,000 | 3,455.78 |
| 1997-07-11 | 782 | 785 | 766 | 766 | 59,000 | 3,473.92 |
| 1997-07-10 | 769 | 781 | 766 | 780 | 86,000 | 3,537.42 |
| 1997-07-09 | 774 | 775 | 760 | 761 | 102,000 | 3,451.25 |
| 1997-07-08 | 785 | 785 | 775 | 775 | 79,000 | 3,514.74 |
| 1997-07-07 | 808 | 808 | 785 | 790 | 86,000 | 3,582.77 |
| 1997-07-04 | 815 | 815 | 797 | 798 | 48,000 | 3,619.05 |
| 1997-07-03 | 822 | 823 | 805 | 815 | 52,000 | 3,696.15 |
| 1997-07-02 | 822 | 823 | 811 | 823 | 39,000 | 3,732.43 |
| 1997-07-01 | 836 | 836 | 815 | 815 | 46,000 | 3,696.15 |
| 1997-06-30 | 838 | 838 | 827 | 829 | 43,000 | 3,759.64 |
| 1997-06-27 | 843 | 843 | 833 | 834 | 44,000 | 3,782.31 |
| 1997-06-26 | 849 | 850 | 842 | 850 | 80,000 | 3,854.88 |
| 1997-06-25 | 842 | 848 | 838 | 842 | 146,000 | 3,818.59 |
| 1997-06-24 | 832 | 840 | 826 | 832 | 53,000 | 3,773.24 |
| 1997-06-23 | 839 | 839 | 832 | 835 | 20,000 | 3,786.85 |
| 1997-06-20 | 837 | 845 | 837 | 839 | 80,000 | 3,804.99 |
| 1997-06-19 | 835 | 839 | 832 | 839 | 47,000 | 3,804.99 |
| 1997-06-18 | 840 | 840 | 832 | 835 | 61,000 | 3,786.85 |
| 1997-06-17 | 834 | 835 | 832 | 832 | 105,000 | 3,773.24 |
| 1997-06-16 | 845 | 848 | 836 | 836 | 58,000 | 3,791.38 |
| 1997-06-13 | 840 | 850 | 840 | 845 | 98,000 | 3,832.20 |
| 1997-06-12 | 850 | 850 | 845 | 850 | 69,000 | 3,854.88 |
| 1997-06-11 | 857 | 857 | 845 | 845 | 89,000 | 3,832.20 |
| 1997-06-10 | 843 | 852 | 838 | 850 | 50,000 | 3,854.88 |
| 1997-06-09 | 850 | 850 | 835 | 847 | 82,000 | 3,841.27 |
| 1997-06-06 | 852 | 855 | 844 | 846 | 64,000 | 3,836.73 |
| 1997-06-05 | 866 | 878 | 859 | 859 | 326,000 | 3,895.69 |
| 1997-06-04 | 860 | 865 | 859 | 865 | 119,000 | 3,922.90 |
| 1997-06-03 | 842 | 865 | 840 | 860 | 126,000 | 3,900.23 |
| 1997-06-02 | 838 | 851 | 837 | 842 | 43,000 | 3,818.59 |
| 1997-05-30 | 837 | 850 | 837 | 837 | 158,000 | 3,795.92 |
| 1997-05-29 | 837 | 837 | 833 | 837 | 132,000 | 3,795.92 |
| 1997-05-28 | 831 | 841 | 830 | 834 | 116,000 | 3,782.31 |
| 1997-05-27 | 855 | 855 | 838 | 840 | 78,000 | 3,809.52 |
| 1997-05-26 | 864 | 864 | 855 | 855 | 39,000 | 3,877.55 |
| 1997-05-23 | 865 | 875 | 855 | 863 | 281,000 | 3,913.83 |
| 1997-05-22 | 856 | 875 | 846 | 875 | 201,000 | 3,968.25 |
| 1997-05-21 | 855 | 871 | 852 | 855 | 203,000 | 3,877.55 |
| 1997-05-20 | 857 | 863 | 845 | 845 | 153,000 | 3,832.20 |
| 1997-05-19 | 873 | 880 | 863 | 866 | 114,000 | 3,927.44 |
| 1997-05-16 | 851 | 890 | 851 | 870 | 331,000 | 3,945.58 |
| 1997-05-15 | 864 | 870 | 852 | 858 | 139,000 | 3,891.16 |
| 1997-05-14 | 830 | 880 | 830 | 865 | 407,000 | 3,922.90 |
| 1997-05-13 | 835 | 835 | 820 | 820 | 72,000 | 3,718.82 |
| 1997-05-12 | 820 | 835 | 810 | 835 | 70,000 | 3,786.85 |
| 1997-05-09 | 800 | 840 | 800 | 820 | 182,000 | 3,718.82 |
| 1997-05-08 | 806 | 812 | 800 | 800 | 69,000 | 3,628.12 |
| 1997-05-07 | 810 | 820 | 809 | 816 | 90,000 | 3,700.68 |
| 1997-05-06 | 840 | 845 | 806 | 809 | 172,000 | 3,668.93 |
| 1997-05-02 | 820 | 839 | 820 | 835 | 136,000 | 3,786.85 |
| 1997-05-01 | 821 | 850 | 821 | 835 | 396,000 | 3,786.85 |
| 1997-04-30 | 800 | 820 | 787 | 820 | 182,000 | 3,718.82 |
| 1997-04-28 | 797 | 802 | 787 | 787 | 338,000 | 3,569.16 |
| 1997-04-25 | 745 | 749 | 731 | 747 | 89,000 | 3,387.76 |
| 1997-04-24 | 763 | 763 | 753 | 753 | 52,000 | 3,414.97 |
| 1997-04-23 | 765 | 770 | 755 | 764 | 101,000 | 3,464.85 |
| 1997-04-22 | 741 | 774 | 740 | 763 | 292,000 | 3,460.32 |
| 1997-04-21 | 710 | 745 | 710 | 745 | 193,000 | 3,378.68 |
| 1997-04-18 | 700 | 715 | 699 | 715 | 54,000 | 3,242.63 |
| 1997-04-17 | 700 | 704 | 700 | 704 | 24,000 | 3,192.74 |
| 1997-04-16 | 694 | 700 | 685 | 700 | 24,000 | 3,174.60 |
| 1997-04-15 | 682 | 695 | 680 | 695 | 69,000 | 3,151.93 |
| 1997-04-14 | 692 | 692 | 692 | 692 | 43,000 | 3,138.32 |
| 1997-04-11 | 661 | 705 | 660 | 705 | 70,000 | 3,197.28 |
| 1997-04-10 | 699 | 700 | 672 | 673 | 88,000 | 3,052.15 |
| 1997-04-09 | 705 | 705 | 688 | 705 | 53,000 | 3,197.28 |
| 1997-04-08 | 694 | 695 | 685 | 695 | 62,000 | 3,151.93 |
| 1997-04-07 | 718 | 718 | 694 | 694 | 88,000 | 3,147.39 |
| 1997-04-04 | 710 | 727 | 702 | 718 | 136,000 | 3,256.24 |
| 1997-04-03 | 675 | 705 | 675 | 696 | 91,000 | 3,156.46 |
| 1997-04-02 | 675 | 685 | 670 | 685 | 23,000 | 3,106.58 |
| 1997-04-01 | 672 | 677 | 662 | 668 | 123,000 | 3,029.48 |
| 1997-03-31 | 669 | 675 | 666 | 666 | 71,000 | 3,020.41 |
| 1997-03-28 | 680 | 680 | 669 | 672 | 100,000 | 3,047.62 |
| 1997-03-27 | 681 | 690 | 675 | 675 | 251,000 | 3,061.22 |
| 1997-03-26 | 690 | 690 | 681 | 681 | 42,000 | 3,088.44 |
| 1997-03-25 | 681 | 700 | 681 | 695 | 53,000 | 3,151.93 |
| 1997-03-24 | 690 | 700 | 690 | 691 | 48,000 | 3,133.79 |
| 1997-03-21 | 668 | 691 | 668 | 691 | 93,000 | 3,133.79 |
| 1997-03-19 | 676 | 676 | 668 | 668 | 38,000 | 3,029.48 |
| 1997-03-18 | 665 | 686 | 665 | 686 | 47,000 | 3,111.11 |
| 1997-03-17 | 670 | 675 | 667 | 670 | 128,000 | 3,038.55 |
| 1997-03-14 | 670 | 680 | 670 | 680 | 63,000 | 3,083.90 |
| 1997-03-13 | 698 | 698 | 690 | 690 | 7,000 | 3,129.25 |
| 1997-03-12 | 690 | 695 | 690 | 691 | 16,000 | 3,133.79 |
| 1997-03-11 | 710 | 710 | 700 | 700 | 56,000 | 3,174.60 |
| 1997-03-10 | 708 | 709 | 690 | 709 | 30,000 | 3,215.42 |
| 1997-03-07 | 698 | 701 | 690 | 701 | 40,000 | 3,179.14 |
| 1997-03-06 | 698 | 710 | 690 | 690 | 71,000 | 3,129.25 |
| 1997-03-05 | 701 | 708 | 696 | 699 | 52,000 | 3,170.07 |
| 1997-03-04 | 700 | 705 | 699 | 699 | 33,000 | 3,170.07 |
| 1997-03-03 | 706 | 706 | 700 | 700 | 32,000 | 3,174.60 |
| 1997-02-28 | 719 | 719 | 709 | 719 | 22,000 | 3,260.77 |
| 1997-02-27 | 703 | 720 | 703 | 720 | 5,000 | 3,265.31 |
| 1997-02-26 | 720 | 720 | 712 | 712 | 21,000 | 3,229.02 |
| 1997-02-25 | 713 | 722 | 710 | 710 | 37,000 | 3,219.95 |
| 1997-02-24 | 724 | 724 | 718 | 723 | 27,000 | 3,278.91 |
| 1997-02-21 | 720 | 724 | 720 | 724 | 54,000 | 3,283.45 |
| 1997-02-20 | 723 | 725 | 715 | 725 | 62,000 | 3,287.98 |
| 1997-02-19 | 729 | 729 | 713 | 723 | 30,000 | 3,278.91 |
| 1997-02-18 | 730 | 733 | 725 | 726 | 68,000 | 3,292.52 |
| 1997-02-17 | 720 | 721 | 720 | 720 | 38,000 | 3,265.31 |
| 1997-02-14 | 710 | 710 | 685 | 686 | 72,000 | 3,111.11 |
| 1997-02-13 | 690 | 705 | 690 | 695 | 90,000 | 3,151.93 |
| 1997-02-12 | 685 | 695 | 680 | 685 | 64,000 | 3,106.58 |
| 1997-02-10 | 660 | 685 | 660 | 685 | 32,000 | 3,106.58 |
| 1997-02-07 | 675 | 677 | 655 | 660 | 133,000 | 2,993.20 |
| 1997-02-06 | 675 | 690 | 675 | 685 | 62,000 | 3,106.58 |
| 1997-02-05 | 700 | 703 | 670 | 670 | 109,000 | 3,038.55 |
| 1997-02-04 | 704 | 713 | 703 | 703 | 36,000 | 3,188.21 |
| 1997-02-03 | 704 | 704 | 693 | 700 | 45,000 | 3,174.60 |
| 1997-01-31 | 700 | 710 | 700 | 705 | 33,000 | 3,197.28 |
| 1997-01-30 | 711 | 717 | 695 | 695 | 92,000 | 3,151.93 |
| 1997-01-29 | 694 | 700 | 694 | 700 | 124,000 | 3,174.60 |
| 1997-01-28 | 690 | 700 | 690 | 700 | 27,000 | 3,174.60 |
| 1997-01-27 | 704 | 704 | 695 | 695 | 29,000 | 3,151.93 |
| 1997-01-24 | 700 | 700 | 690 | 695 | 70,000 | 3,151.93 |
| 1997-01-23 | 700 | 708 | 700 | 700 | 68,000 | 3,174.60 |
| 1997-01-22 | 692 | 700 | 692 | 700 | 83,000 | 3,174.60 |
| 1997-01-21 | 700 | 700 | 690 | 692 | 15,000 | 3,138.32 |
| 1997-01-20 | 708 | 708 | 690 | 695 | 23,000 | 3,151.93 |
| 1997-01-17 | 692 | 710 | 692 | 700 | 28,000 | 3,174.60 |
| 1997-01-16 | 705 | 717 | 705 | 712 | 29,000 | 3,229.02 |
| 1997-01-14 | 690 | 704 | 671 | 704 | 56,000 | 3,192.74 |
| 1997-01-13 | 670 | 690 | 660 | 690 | 96,000 | 3,129.25 |
| 1997-01-10 | 692 | 693 | 680 | 680 | 103,000 | 3,083.90 |
| 1997-01-09 | 716 | 716 | 690 | 692 | 55,000 | 3,138.32 |
| 1997-01-08 | 743 | 743 | 719 | 720 | 167,000 | 3,265.31 |
| 1997-01-07 | 760 | 760 | 740 | 750 | 33,000 | 3,401.36 |
| 1997-01-06 | 740 | 750 | 740 | 750 | 19,000 | 3,401.36 |
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
