8050 セイコーグループ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	495	500	485	499	30,000	2,263.04
1999-12-29	490	495	480	480	115,000	2,176.87
1999-12-28	506	506	492	492	77,000	2,231.29
1999-12-27	519	530	500	505	61,000	2,290.25
1999-12-24	541	545	511	520	180,000	2,358.28
1999-12-22	500	560	499	545	395,000	2,471.66
1999-12-21	465	490	465	490	83,000	2,222.22
1999-12-20	466	466	455	465	67,000	2,108.84
1999-12-17	458	460	455	456	62,000	2,068.03
1999-12-16	460	465	460	460	55,000	2,086.17
1999-12-15	472	482	461	467	38,000	2,117.91
1999-12-14	486	495	470	471	89,000	2,136.05
1999-12-13	480	499	479	491	119,000	2,226.76
1999-12-10	504	505	470	470	293,000	2,131.52
1999-12-09	490	505	489	504	334,000	2,285.71
1999-12-08	463	489	455	480	111,000	2,176.87
1999-12-07	449	468	446	463	81,000	2,099.77
1999-12-06	453	454	435	436	150,000	1,977.32
1999-12-03	458	458	440	456	70,000	2,068.03
1999-12-02	437	460	436	460	148,000	2,086.17
1999-12-01	451	463	435	435	95,000	1,972.79
1999-11-30	451	460	450	456	19,000	2,068.03
1999-11-29	461	465	435	450	90,000	2,040.82
1999-11-26	475	475	462	466	48,000	2,113.38
1999-11-25	481	485	471	474	56,000	2,149.66
1999-11-24	479	484	469	481	79,000	2,181.41
1999-11-22	484	485	482	483	35,000	2,190.48
1999-11-19	490	490	480	482	41,000	2,185.94
1999-11-18	488	491	481	484	62,000	2,195.01
1999-11-17	460	490	460	483	80,000	2,190.48
1999-11-16	435	456	435	445	78,000	2,018.14
1999-11-15	439	450	434	435	118,000	1,972.79
1999-11-12	440	443	438	438	96,000	1,986.39
1999-11-11	455	460	445	445	174,000	2,018.14
1999-11-10	460	463	450	455	211,000	2,063.49
1999-11-09	460	460	445	455	202,000	2,063.49
1999-11-08	470	475	460	460	100,000	2,086.17
1999-11-05	476	480	473	475	188,000	2,154.20
1999-11-04	494	494	480	481	291,000	2,181.41
1999-11-02	493	495	480	480	180,000	2,176.87
1999-11-01	500	510	489	493	136,000	2,235.83
1999-10-29	500	506	500	500	76,000	2,267.57
1999-10-28	515	515	491	497	54,000	2,253.97
1999-10-27	516	535	515	516	16,000	2,340.14
1999-10-26	531	531	520	520	24,000	2,358.28
1999-10-25	500	546	500	520	33,000	2,358.28
1999-10-22	518	520	515	515	18,000	2,335.60
1999-10-21	523	526	520	520	15,000	2,358.28
1999-10-20	511	520	509	520	69,000	2,358.28
1999-10-19	501	510	500	510	63,000	2,312.93
1999-10-18	520	520	486	490	137,000	2,222.22
1999-10-15	530	532	522	522	63,000	2,367.35
1999-10-14	557	557	531	535	96,000	2,426.30
1999-10-13	560	563	559	560	40,000	2,539.68
1999-10-12	564	566	558	559	62,000	2,535.15
1999-10-08	560	560	555	557	30,000	2,526.08
1999-10-07	569	570	555	556	56,000	2,521.54
1999-10-06	553	563	550	563	38,000	2,553.29
1999-10-05	558	569	553	563	27,000	2,553.29
1999-10-04	552	574	551	568	45,000	2,575.96
1999-10-01	555	555	535	542	107,000	2,458.05
1999-09-30	563	579	560	560	98,000	2,539.68
1999-09-29	566	573	560	573	60,000	2,598.64
1999-09-28	573	580	549	563	81,000	2,553.29
1999-09-27	590	594	563	563	152,000	2,553.29
1999-09-24	579	590	570	589	175,000	2,671.20
1999-09-22	608	631	561	580	1,550,000	2,630.39
1999-09-21	609	609	609	609	102,000	2,761.90
1999-09-20	514	514	496	509	275,000	2,308.39
1999-09-17	503	503	496	501	74,000	2,272.11
1999-09-16	506	506	498	501	70,000	2,272.11
1999-09-14	500	510	500	510	55,000	2,312.93
1999-09-13	506	508	502	505	47,000	2,290.25
1999-09-10	510	511	501	506	121,000	2,294.78
1999-09-09	520	520	510	511	33,000	2,317.46
1999-09-08	520	522	510	510	71,000	2,312.93
1999-09-07	520	522	520	520	24,000	2,358.28
1999-09-06	525	529	521	525	25,000	2,380.95
1999-09-03	522	528	515	524	36,000	2,376.42
1999-09-02	525	528	515	522	36,000	2,367.35
1999-09-01	525	525	511	525	34,000	2,380.95
1999-08-31	520	524	515	515	57,000	2,335.60
1999-08-30	515	525	514	515	55,000	2,335.60
1999-08-27	530	531	512	512	42,000	2,322
1999-08-26	532	532	510	520	71,000	2,358.28
1999-08-25	544	544	532	536	79,000	2,430.84
1999-08-24	540	540	535	537	42,000	2,435.37
1999-08-23	540	549	534	535	71,000	2,426.30
1999-08-20	531	546	530	540	82,000	2,448.98
1999-08-19	536	538	530	530	122,000	2,403.63
1999-08-18	535	540	535	536	61,000	2,430.84
1999-08-17	540	546	532	536	106,000	2,430.84
1999-08-16	550	550	530	532	100,000	2,412.70
1999-08-13	539	548	539	548	55,000	2,485.26
1999-08-12	525	539	521	535	152,000	2,426.30
1999-08-11	552	553	480	510	524,000	2,312.93
1999-08-10	564	564	546	553	63,000	2,507.94
1999-08-09	551	560	550	554	39,000	2,512.47
1999-08-06	560	565	550	551	55,000	2,498.87
1999-08-05	585	585	564	565	27,000	2,562.36
1999-08-04	570	588	564	588	61,000	2,666.67
1999-08-03	589	590	570	589	87,000	2,671.20
1999-08-02	590	591	575	581	39,000	2,634.92
1999-07-30	593	599	591	591	41,000	2,680.27
1999-07-29	591	595	587	591	55,000	2,680.27
1999-07-28	610	610	600	600	28,000	2,721.09
1999-07-27	610	612	600	601	45,000	2,725.62
1999-07-26	610	615	610	615	35,000	2,789.12
1999-07-23	610	617	608	614	49,000	2,784.58
1999-07-22	654	654	622	622	110,000	2,820.86
1999-07-21	640	645	635	645	63,000	2,925.17
1999-07-19	644	644	637	640	67,000	2,902.49
1999-07-16	678	678	644	645	36,000	2,925.17
1999-07-15	660	670	641	670	133,000	3,038.55
1999-07-14	666	666	650	660	155,000	2,993.20
1999-07-13	666	667	655	666	106,000	3,020.41
1999-07-12	669	679	662	677	56,000	3,070.29
1999-07-09	700	700	669	689	177,000	3,124.72
1999-07-08	675	710	670	710	1,215,000	3,219.95
1999-07-07	620	655	620	652	514,000	2,956.92
1999-07-06	614	615	600	615	142,000	2,789.12
1999-07-05	615	615	600	604	106,000	2,739.23
1999-07-02	585	595	585	595	98,000	2,698.41
1999-07-01	610	613	595	595	195,000	2,698.41
1999-06-30	605	610	600	600	123,000	2,721.09
1999-06-29	595	603	595	595	78,000	2,698.41
1999-06-28	610	610	591	591	85,000	2,680.27
1999-06-25	605	606	583	598	84,000	2,712.02
1999-06-24	609	616	596	606	104,000	2,748.30
1999-06-23	602	605	600	605	166,000	2,743.76
1999-06-22	620	625	600	600	283,000	2,721.09
1999-06-21	586	614	585	614	258,000	2,784.58
1999-06-18	588	589	582	586	68,000	2,657.60
1999-06-17	584	588	576	582	73,000	2,639.46
1999-06-16	579	580	572	580	54,000	2,630.39
1999-06-15	570	570	564	570	72,000	2,585.03
1999-06-14	580	580	565	570	49,000	2,585.03
1999-06-11	590	590	560	560	218,000	2,539.68
1999-06-10	580	590	577	586	120,000	2,657.60
1999-06-09	580	583	576	576	56,000	2,612.24
1999-06-08	580	585	572	585	106,000	2,653.06
1999-06-07	565	580	560	577	58,000	2,616.78
1999-06-04	572	572	555	555	112,000	2,517.01
1999-06-03	575	592	565	565	434,000	2,562.36
1999-06-02	539	580	530	574	347,000	2,603.17
1999-06-01	526	536	523	531	78,000	2,408.16
1999-05-31	522	526	522	526	32,000	2,385.49
1999-05-28	521	527	520	520	65,000	2,358.28
1999-05-27	532	536	527	527	54,000	2,390.02
1999-05-26	544	544	530	531	63,000	2,408.16
1999-05-25	528	537	528	537	70,000	2,435.37
1999-05-24	513	530	513	528	81,000	2,394.56
1999-05-21	515	515	510	512	42,000	2,322
1999-05-20	521	521	511	515	28,000	2,335.60
1999-05-19	520	530	515	521	91,000	2,362.81
1999-05-18	520	530	520	523	61,000	2,371.88
1999-05-17	520	521	515	518	73,000	2,349.21
1999-05-14	534	535	521	521	60,000	2,362.81
1999-05-13	528	528	520	525	70,000	2,380.95
1999-05-12	516	526	515	526	56,000	2,385.49
1999-05-11	525	525	515	516	44,000	2,340.14
1999-05-10	517	524	517	520	35,000	2,358.28
1999-05-07	525	525	515	515	79,000	2,335.60
1999-05-06	517	524	515	521	51,000	2,362.81
1999-04-30	515	522	515	518	49,000	2,349.21
1999-04-28	515	524	505	505	54,000	2,290.25
1999-04-27	522	525	515	515	20,000	2,335.60
1999-04-26	528	528	511	525	19,000	2,380.95
1999-04-23	503	520	503	511	25,000	2,317.46
1999-04-22	518	518	501	501	35,000	2,272.11
1999-04-21	520	520	510	511	77,000	2,317.46
1999-04-20	521	529	520	522	37,000	2,367.35
1999-04-19	520	524	520	520	63,000	2,358.28
1999-04-16	530	530	515	530	199,000	2,403.63
1999-04-15	536	537	530	530	32,000	2,403.63
1999-04-14	535	540	535	540	42,000	2,448.98
1999-04-13	532	540	532	535	75,000	2,426.30
1999-04-12	544	548	512	512	121,000	2,322
1999-04-09	535	547	535	535	126,000	2,426.30
1999-04-08	525	532	525	525	113,000	2,380.95
1999-04-07	520	532	512	521	157,000	2,362.81
1999-04-06	545	560	542	550	50,000	2,494.33
1999-04-05	563	564	540	540	120,000	2,448.98
1999-04-02	528	564	522	564	497,000	2,557.82
1999-04-01	511	525	505	524	175,000	2,376.42
1999-03-31	516	525	510	510	132,000	2,312.93
1999-03-30	520	525	517	525	71,000	2,380.95
1999-03-29	507	520	507	511	21,000	2,317.46
1999-03-26	529	540	515	515	71,000	2,335.60
1999-03-25	503	525	503	522	35,000	2,367.35
1999-03-24	518	518	502	503	111,000	2,281.18
1999-03-23	525	534	500	508	140,000	2,303.85
1999-03-19	534	540	515	520	78,000	2,358.28
1999-03-18	534	548	525	544	325,000	2,467.12
1999-03-17	505	524	502	524	338,000	2,376.42
1999-03-16	460	490	460	490	116,000	2,222.22
1999-03-15	460	460	455	460	152,000	2,086.17
1999-03-12	475	475	460	462	112,000	2,095.24
1999-03-11	470	478	465	465	80,000	2,108.84
1999-03-10	470	474	460	474	71,000	2,149.66
1999-03-09	465	469	455	455	54,000	2,063.49
1999-03-08	475	485	461	465	92,000	2,108.84
1999-03-05	450	475	450	472	88,000	2,140.59
1999-03-04	444	451	444	446	65,000	2,022.68
1999-03-03	443	451	442	442	39,000	2,004.54
1999-03-02	440	452	440	440	76,000	1,995.46
1999-03-01	450	452	440	441	78,000	2,000
1999-02-26	455	456	450	450	67,000	2,040.82
1999-02-25	456	456	450	452	122,000	2,049.89
1999-02-24	455	458	454	455	42,000	2,063.49
1999-02-23	455	458	450	452	95,000	2,049.89
1999-02-22	450	454	448	450	92,000	2,040.82
1999-02-19	451	454	450	450	70,000	2,040.82
1999-02-18	455	459	451	451	70,000	2,045.35
1999-02-17	465	467	454	455	41,000	2,063.49
1999-02-16	459	468	459	465	45,000	2,108.84
1999-02-15	454	460	454	460	52,000	2,086.17
1999-02-12	462	467	451	451	81,000	2,045.35
1999-02-10	464	464	460	462	37,000	2,095.24
1999-02-09	470	470	464	464	28,000	2,104.31
1999-02-08	466	471	466	471	18,000	2,136.05
1999-02-05	467	469	465	466	98,000	2,113.38
1999-02-04	471	475	465	469	58,000	2,126.98
1999-02-03	488	488	471	472	49,000	2,140.59
1999-02-02	497	499	490	490	46,000	2,222.22
1999-02-01	499	499	490	494	48,000	2,240.36
1999-01-29	496	509	490	490	72,000	2,222.22
1999-01-28	509	509	490	490	58,000	2,222.22
1999-01-27	500	509	500	509	44,000	2,308.39
1999-01-26	510	515	509	512	74,000	2,322
1999-01-25	505	505	500	501	30,000	2,272.11
1999-01-22	492	510	492	500	120,000	2,267.57
1999-01-21	470	483	470	483	54,000	2,190.48
1999-01-20	461	466	460	466	45,000	2,113.38
1999-01-19	460	460	450	458	46,000	2,077.10
1999-01-18	445	450	445	450	63,000	2,040.82
1999-01-14	450	450	445	450	98,000	2,040.82
1999-01-13	451	457	450	450	18,000	2,040.82
1999-01-12	457	457	451	451	18,000	2,045.35
1999-01-11	451	458	451	458	9,000	2,077.10
1999-01-08	457	460	450	450	38,000	2,040.82
1999-01-07	460	463	458	458	49,000	2,077.10
1999-01-06	456	456	452	455	19,000	2,063.49
1999-01-05	459	459	450	456	20,000	2,068.03
1999-01-04	465	465	450	457	27,000	2,072.56

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