8050 セイコーグループ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	460	467	460	466	26,000	2,113.38
1998-12-29	460	469	460	461	30,000	2,090.70
1998-12-28	486	486	460	465	37,000	2,108.84
1998-12-25	469	480	460	466	48,000	2,113.38
1998-12-24	479	481	458	458	66,000	2,077.10
1998-12-22	484	489	481	481	32,000	2,181.41
1998-12-21	480	490	480	489	10,000	2,217.69
1998-12-18	499	499	480	480	94,000	2,176.87
1998-12-17	493	500	493	500	25,000	2,267.57
1998-12-16	506	506	495	500	20,000	2,267.57
1998-12-15	510	518	500	506	54,000	2,294.78
1998-12-14	509	509	495	495	56,000	2,244.90
1998-12-11	505	505	500	500	76,000	2,267.57
1998-12-10	523	525	520	525	14,000	2,380.95
1998-12-09	515	523	515	523	32,000	2,371.88
1998-12-08	524	524	510	512	10,000	2,322
1998-12-07	526	526	514	524	19,000	2,376.42
1998-12-04	511	512	506	506	27,000	2,294.78
1998-12-03	527	530	515	518	44,000	2,349.21
1998-12-02	540	543	511	532	73,000	2,412.70
1998-12-01	545	548	536	536	65,000	2,430.84
1998-11-30	559	559	540	540	54,000	2,448.98
1998-11-27	542	563	535	559	102,000	2,535.15
1998-11-26	529	540	525	535	68,000	2,426.30
1998-11-25	520	520	515	520	63,000	2,358.28
1998-11-24	510	520	510	514	85,000	2,331.07
1998-11-20	519	520	515	515	64,000	2,335.60
1998-11-19	520	520	510	510	30,000	2,312.93
1998-11-18	500	520	492	520	72,000	2,358.28
1998-11-17	495	500	490	490	40,000	2,222.22
1998-11-16	485	499	485	490	15,000	2,222.22
1998-11-13	481	485	480	481	27,000	2,181.41
1998-11-12	488	490	480	480	33,000	2,176.87
1998-11-11	481	486	470	478	60,000	2,167.80
1998-11-10	492	495	485	486	19,000	2,204.08
1998-11-09	505	505	491	491	21,000	2,226.76
1998-11-06	496	499	490	492	22,000	2,231.29
1998-11-05	510	510	489	495	32,000	2,244.90
1998-11-04	509	510	496	496	23,000	2,249.43
1998-11-02	481	505	481	482	18,000	2,185.94
1998-10-30	495	495	481	481	40,000	2,181.41
1998-10-29	486	499	486	486	22,000	2,204.08
1998-10-28	487	503	487	490	26,000	2,222.22
1998-10-27	499	505	490	492	30,000	2,231.29
1998-10-26	500	505	491	499	31,000	2,263.04
1998-10-23	505	505	492	492	45,000	2,231.29
1998-10-22	491	519	490	490	103,000	2,222.22
1998-10-21	484	498	484	486	52,000	2,204.08
1998-10-20	471	471	460	464	31,000	2,104.31
1998-10-19	468	484	468	468	40,000	2,122.45
1998-10-16	485	485	469	469	28,000	2,126.98
1998-10-15	477	485	468	480	24,000	2,176.87
1998-10-14	466	474	466	472	42,000	2,140.59
1998-10-13	475	475	456	461	40,000	2,090.70
1998-10-12	450	485	438	480	70,000	2,176.87
1998-10-09	415	450	415	423	119,000	1,918.37
1998-10-08	483	487	460	460	72,000	2,086.17
1998-10-07	453	488	453	488	71,000	2,213.15
1998-10-06	452	469	450	450	94,000	2,040.82
1998-10-05	471	472	451	462	110,000	2,095.24
1998-10-02	489	490	462	469	200,000	2,126.98
1998-10-01	504	520	504	504	114,000	2,285.71
1998-09-30	620	620	604	604	62,000	2,739.23
1998-09-29	612	619	604	610	20,000	2,766.44
1998-09-28	603	624	603	622	35,000	2,820.86
1998-09-25	623	623	603	604	43,000	2,739.23
1998-09-24	612	626	610	623	59,000	2,825.40
1998-09-22	610	620	610	611	26,000	2,770.98
1998-09-21	634	634	620	622	20,000	2,820.86
1998-09-18	634	635	620	635	27,000	2,879.82
1998-09-17	637	640	614	614	30,000	2,784.58
1998-09-16	640	648	630	631	39,000	2,861.68
1998-09-14	620	650	610	650	12,000	2,947.85
1998-09-11	630	643	620	620	63,000	2,811.79
1998-09-10	645	650	643	644	19,000	2,920.64
1998-09-09	660	660	632	644	28,000	2,920.64
1998-09-08	650	680	650	650	65,000	2,947.85
1998-09-07	620	660	620	660	49,000	2,993.20
1998-09-04	630	640	610	630	88,000	2,857.14
1998-09-03	670	675	655	657	26,000	2,979.59
1998-09-02	645	685	645	675	197,000	3,061.22
1998-09-01	652	660	644	660	120,000	2,993.20
1998-08-31	651	670	651	662	65,000	3,002.27
1998-08-28	650	680	650	670	76,000	3,038.55
1998-08-27	700	700	664	700	36,000	3,174.60
1998-08-26	729	729	705	708	62,000	3,210.88
1998-08-25	723	723	720	720	32,000	3,265.31
1998-08-24	720	720	712	720	28,000	3,265.31
1998-08-21	759	763	745	749	73,000	3,396.83
1998-08-20	764	764	741	760	33,000	3,446.71
1998-08-19	750	765	746	765	96,000	3,469.39
1998-08-18	729	749	729	744	78,000	3,374.15
1998-08-17	730	730	710	713	146,000	3,233.56
1998-08-14	746	748	731	736	108,000	3,337.87
1998-08-13	746	757	740	756	119,000	3,428.57
1998-08-12	751	753	737	737	78,000	3,342.40
1998-08-11	787	787	763	766	120,000	3,473.92
1998-08-10	780	780	761	777	119,000	3,523.81
1998-08-07	798	798	780	784	175,000	3,555.56
1998-08-06	789	805	783	788	661,000	3,573.70
1998-08-05	765	785	760	780	496,000	3,537.42
1998-08-04	740	784	740	775	644,000	3,514.74
1998-08-03	744	744	738	740	39,000	3,356.01
1998-07-31	740	742	737	737	102,000	3,342.40
1998-07-30	740	740	732	736	59,000	3,337.87
1998-07-29	745	754	730	730	75,000	3,310.66
1998-07-28	745	757	740	750	189,000	3,401.36
1998-07-27	750	755	725	735	99,000	3,333.33
1998-07-24	715	765	715	759	431,000	3,442.18
1998-07-23	730	739	726	726	105,000	3,292.52
1998-07-22	745	753	735	739	162,000	3,351.47
1998-07-21	740	770	735	748	443,000	3,392.29
1998-07-17	733	736	725	726	270,000	3,292.52
1998-07-16	709	740	709	728	741,000	3,301.59
1998-07-15	670	719	669	719	730,000	3,260.77
1998-07-14	645	665	645	656	142,000	2,975.06
1998-07-13	630	646	630	646	47,000	2,929.71
1998-07-10	659	659	641	650	137,000	2,947.85
1998-07-09	665	669	645	659	74,000	2,988.66
1998-07-08	676	676	655	665	79,000	3,015.87
1998-07-07	661	680	661	675	249,000	3,061.22
1998-07-06	655	655	650	650	89,000	2,947.85
1998-07-03	626	648	625	645	186,000	2,925.17
1998-07-02	620	639	620	626	169,000	2,839
1998-07-01	628	628	610	618	58,000	2,802.72
1998-06-30	611	630	610	625	75,000	2,834.47
1998-06-29	592	613	592	601	34,000	2,725.62
1998-06-26	574	590	574	590	57,000	2,675.74
1998-06-25	558	565	555	560	48,000	2,539.68
1998-06-24	560	565	550	560	39,000	2,539.68
1998-06-23	575	579	569	569	41,000	2,580.50
1998-06-22	573	589	572	575	31,000	2,607.71
1998-06-19	578	590	572	572	35,000	2,594.10
1998-06-18	583	588	573	588	45,000	2,666.67
1998-06-17	569	569	553	553	23,000	2,507.94
1998-06-16	545	556	545	550	49,000	2,494.33
1998-06-15	555	575	551	575	55,000	2,607.71
1998-06-12	560	560	555	555	126,000	2,517.01
1998-06-11	580	580	566	570	44,000	2,585.03
1998-06-10	585	585	575	580	24,000	2,630.39
1998-06-09	570	585	570	584	24,000	2,648.53
1998-06-08	589	589	565	580	33,000	2,630.39
1998-06-05	595	597	585	585	28,000	2,653.06
1998-06-04	585	590	580	590	26,000	2,675.74
1998-06-03	600	605	591	600	110,000	2,721.09
1998-06-02	592	602	590	602	32,000	2,730.16
1998-06-01	600	600	592	595	59,000	2,698.41
1998-05-29	617	617	600	610	85,000	2,766.44
1998-05-28	607	628	607	618	30,000	2,802.72
1998-05-27	618	618	606	606	22,000	2,748.30
1998-05-26	603	615	603	608	35,000	2,757.37
1998-05-25	625	625	602	602	24,000	2,730.16
1998-05-22	620	657	620	620	123,000	2,811.79
1998-05-21	599	630	592	625	186,000	2,834.47
1998-05-20	570	596	570	596	79,000	2,702.95
1998-05-19	556	573	556	563	58,000	2,553.29
1998-05-18	564	578	551	570	17,000	2,585.03
1998-05-15	578	585	563	563	32,000	2,553.29
1998-05-14	583	583	580	582	23,000	2,639.46
1998-05-13	590	590	581	583	21,000	2,643.99
1998-05-12	591	595	587	595	14,000	2,698.41
1998-05-11	578	591	578	586	15,000	2,657.60
1998-05-08	581	591	581	581	25,000	2,634.92
1998-05-07	591	591	570	581	51,000	2,634.92
1998-05-06	601	601	591	591	43,000	2,680.27
1998-05-01	618	618	596	596	59,000	2,702.95
1998-04-30	596	608	596	608	71,000	2,757.37
1998-04-28	600	625	595	624	53,000	2,829.93
1998-04-27	645	645	585	591	95,000	2,680.27
1998-04-24	638	649	631	635	23,000	2,879.82
1998-04-23	620	631	620	631	21,000	2,861.68
1998-04-22	640	640	623	630	42,000	2,857.14
1998-04-21	640	652	630	640	51,000	2,902.49
1998-04-20	640	640	629	639	32,000	2,897.96
1998-04-17	639	640	620	635	52,000	2,879.82
1998-04-16	680	680	640	640	66,000	2,902.49
1998-04-15	640	670	638	670	210,000	3,038.55
1998-04-14	622	627	620	623	47,000	2,825.40
1998-04-13	640	640	628	637	8,000	2,888.89
1998-04-10	629	639	628	639	55,000	2,897.96
1998-04-09	626	635	612	635	84,000	2,879.82
1998-04-08	598	618	595	618	101,000	2,802.72
1998-04-07	610	610	598	608	43,000	2,757.37
1998-04-06	625	625	610	620	93,000	2,811.79
1998-04-03	580	601	580	595	82,000	2,698.41
1998-04-02	615	615	575	575	107,000	2,607.71
1998-04-01	605	625	590	625	104,000	2,834.47
1998-03-31	590	600	572	600	344,000	2,721.09
1998-03-30	591	616	570	570	158,000	2,585.03
1998-03-27	600	610	600	600	46,000	2,721.09
1998-03-26	616	620	586	586	198,000	2,657.60
1998-03-25	625	625	601	603	48,000	2,734.69
1998-03-24	620	620	602	602	104,000	2,730.16
1998-03-23	641	641	620	620	74,000	2,811.79
1998-03-20	625	639	620	625	74,000	2,834.47
1998-03-19	625	627	620	621	51,000	2,816.33
1998-03-18	638	638	620	620	32,000	2,811.79
1998-03-17	641	641	621	629	44,000	2,852.61
1998-03-16	669	669	647	647	11,000	2,934.24
1998-03-13	629	661	629	660	77,000	2,993.20
1998-03-12	655	655	643	643	18,000	2,916.10
1998-03-11	651	651	642	645	80,000	2,925.17
1998-03-10	656	665	641	641	121,000	2,907.03
1998-03-09	688	688	665	665	104,000	3,015.87
1998-03-06	675	700	675	698	84,000	3,165.53
1998-03-05	679	679	665	679	48,000	3,079.36
1998-03-04	690	690	675	680	110,000	3,083.90
1998-03-03	694	694	672	680	69,000	3,083.90
1998-03-02	678	690	670	690	121,000	3,129.25
1998-02-27	661	665	655	665	30,000	3,015.87
1998-02-26	669	669	648	650	60,000	2,947.85
1998-02-25	660	660	637	659	54,000	2,988.66
1998-02-24	650	652	633	651	62,000	2,952.38
1998-02-23	669	669	660	660	31,000	2,993.20
1998-02-20	665	670	660	669	63,000	3,034.01
1998-02-19	656	671	656	665	96,000	3,015.87
1998-02-18	630	684	630	656	368,000	2,975.06
1998-02-17	699	699	650	650	305,000	2,947.85
1998-02-16	719	719	691	700	137,000	3,174.60
1998-02-13	715	740	715	731	447,000	3,315.19
1998-02-12	669	725	669	695	546,000	3,151.93
1998-02-10	666	675	650	661	410,000	2,997.73
1998-02-09	611	638	611	636	282,000	2,884.35
1998-02-06	545	585	545	580	188,000	2,630.39
1998-02-05	531	540	530	530	41,000	2,403.63
1998-02-04	550	550	520	530	45,000	2,403.63
1998-02-03	530	550	521	550	92,000	2,494.33
1998-02-02	528	534	505	510	189,000	2,312.93
1998-01-30	531	532	525	528	78,000	2,394.56
1998-01-29	549	550	518	528	74,000	2,394.56
1998-01-28	540	570	540	550	132,000	2,494.33
1998-01-27	525	549	524	540	106,000	2,448.98
1998-01-26	509	558	508	544	116,000	2,467.12
1998-01-23	490	490	482	490	45,000	2,222.22
1998-01-22	485	490	480	490	37,000	2,222.22
1998-01-21	484	495	484	490	26,000	2,222.22
1998-01-20	482	495	480	484	108,000	2,195.01
1998-01-19	450	479	440	472	226,000	2,140.59
1998-01-16	445	452	440	440	237,000	1,995.46
1998-01-14	430	430	429	430	15,000	1,950.11
1998-01-13	402	430	402	430	25,000	1,950.11
1998-01-12	420	420	401	401	25,000	1,818.59
1998-01-09	439	439	420	420	24,000	1,904.76
1998-01-08	452	459	450	450	41,000	2,040.82
1998-01-07	454	459	445	454	39,000	2,058.96
1998-01-06	460	460	451	460	14,000	2,086.17
1998-01-05	462	462	452	452	6,000	2,049.89

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30