8050 セイコーグループ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	403	405	400	400	45,000	1,904.76
2000-12-28	409	409	400	403	88,000	1,919.05
2000-12-27	408	409	400	409	33,000	1,947.62
2000-12-26	414	414	407	407	35,000	1,938.10
2000-12-25	411	417	404	404	95,000	1,923.81
2000-12-22	404	410	404	408	66,000	1,942.86
2000-12-21	415	416	400	400	147,000	1,904.76
2000-12-20	413	420	410	415	47,000	1,976.19
2000-12-19	435	435	415	415	87,000	1,976.19
2000-12-18	441	447	436	440	49,000	2,095.24
2000-12-15	440	445	440	441	42,000	2,100
2000-12-14	445	453	440	447	59,000	2,128.57
2000-12-13	445	450	444	445	58,000	2,119.05
2000-12-12	456	456	450	450	29,000	2,142.86
2000-12-11	450	456	445	453	31,000	2,157.14
2000-12-08	445	463	444	444	143,000	2,114.29
2000-12-07	467	469	460	465	46,000	2,214.29
2000-12-06	468	470	460	469	68,000	2,233.33
2000-12-05	459	460	455	455	67,000	2,166.67
2000-12-04	465	469	453	454	54,000	2,161.90
2000-12-01	442	462	440	459	69,000	2,185.71
2000-11-30	449	449	440	447	60,000	2,128.57
2000-11-29	447	448	447	447	15,000	2,128.57
2000-11-28	449	449	444	447	20,000	2,128.57
2000-11-27	451	455	446	449	33,000	2,138.10
2000-11-24	429	450	429	450	38,000	2,142.86
2000-11-22	420	434	413	434	73,000	2,066.67
2000-11-21	435	438	407	411	115,000	1,957.14
2000-11-20	440	441	435	438	29,000	2,085.71
2000-11-17	445	445	435	439	24,000	2,090.48
2000-11-16	442	445	440	441	39,000	2,100
2000-11-15	452	452	440	440	47,000	2,095.24
2000-11-14	455	455	450	452	27,000	2,152.38
2000-11-13	451	458	450	458	42,000	2,180.95
2000-11-10	463	463	450	463	45,000	2,204.76
2000-11-09	450	462	450	459	41,000	2,185.71
2000-11-08	461	463	455	463	58,000	2,204.76
2000-11-07	455	455	450	451	32,000	2,147.62
2000-11-06	441	458	440	455	46,000	2,166.67
2000-11-02	427	440	423	440	40,000	2,095.24
2000-11-01	430	430	422	427	76,000	2,033.33
2000-10-31	436	438	415	420	91,000	2,000
2000-10-30	440	441	436	439	92,000	2,090.48
2000-10-27	445	445	436	440	62,000	2,095.24
2000-10-26	445	445	435	440	72,000	2,095.24
2000-10-25	453	453	445	450	96,000	2,142.86
2000-10-24	451	459	451	453	31,000	2,157.14
2000-10-23	462	463	452	452	68,000	2,152.38
2000-10-20	450	458	450	457	64,000	2,176.19
2000-10-19	451	460	445	445	50,000	2,119.05
2000-10-18	462	462	450	453	87,000	2,157.14
2000-10-17	470	470	465	465	90,000	2,214.29
2000-10-16	479	480	470	471	44,000	2,242.86
2000-10-13	466	470	466	468	68,000	2,228.57
2000-10-12	465	480	463	471	138,000	2,242.86
2000-10-11	485	485	465	467	217,000	2,223.81
2000-10-10	499	499	491	491	65,000	2,338.10
2000-10-06	502	503	498	502	57,000	2,390.48
2000-10-05	500	505	498	505	40,000	2,404.76
2000-10-04	500	507	500	507	33,000	2,414.29
2000-10-03	498	504	498	504	54,000	2,400
2000-10-02	507	509	496	504	47,000	2,400
2000-09-29	501	507	497	507	89,000	2,414.29
2000-09-28	497	504	495	495	53,000	2,357.14
2000-09-27	507	507	496	496	60,000	2,361.90
2000-09-26	529	529	508	508	44,000	2,419.05
2000-09-25	506	512	506	512	18,000	2,438.10
2000-09-22	517	517	504	515	94,000	2,452.38
2000-09-21	515	530	515	517	51,000	2,461.90
2000-09-20	531	533	515	530	70,000	2,523.81
2000-09-19	528	528	504	527	80,000	2,509.52
2000-09-18	492	530	492	529	103,000	2,519.05
2000-09-14	491	501	490	496	380,000	2,361.90
2000-09-13	510	510	500	501	297,000	2,385.71
2000-09-12	515	522	510	510	73,000	2,428.57
2000-09-11	539	545	520	525	58,000	2,500
2000-09-08	540	545	535	536	78,000	2,552.38
2000-09-07	540	541	533	540	62,000	2,571.43
2000-09-06	544	548	537	545	31,000	2,595.24
2000-09-05	535	537	531	537	29,000	2,557.14
2000-09-04	526	535	526	535	24,000	2,547.62
2000-09-01	546	554	530	530	80,000	2,523.81
2000-08-31	550	556	546	552	43,000	2,628.57
2000-08-30	555	557	551	551	37,000	2,623.81
2000-08-29	551	564	550	564	86,000	2,685.71
2000-08-28	565	568	550	568	159,000	2,704.76
2000-08-25	569	569	555	565	63,000	2,690.48
2000-08-24	564	569	560	560	72,000	2,666.67
2000-08-23	565	565	558	558	56,000	2,657.14
2000-08-22	564	565	556	565	100,000	2,690.48
2000-08-21	570	570	553	564	50,000	2,685.71
2000-08-18	545	560	545	550	53,000	2,619.05
2000-08-17	560	562	550	550	65,000	2,619.05
2000-08-16	565	569	554	554	57,000	2,638.10
2000-08-15	564	564	551	562	50,000	2,676.19
2000-08-14	556	567	545	546	47,000	2,600
2000-08-11	546	546	540	546	36,000	2,600
2000-08-10	545	546	539	546	68,000	2,600
2000-08-09	550	554	538	546	80,000	2,600
2000-08-08	560	560	551	559	36,000	2,661.90
2000-08-07	546	555	545	555	37,000	2,642.86
2000-08-04	552	553	545	545	55,000	2,595.24
2000-08-03	551	555	545	555	58,000	2,642.86
2000-08-02	560	569	549	551	89,000	2,623.81
2000-08-01	540	565	540	562	70,000	2,676.19
2000-07-31	525	540	524	540	152,000	2,571.43
2000-07-28	540	548	525	539	68,000	2,566.67
2000-07-27	558	560	545	552	72,000	2,628.57
2000-07-26	568	568	558	558	70,000	2,657.14
2000-07-25	550	563	521	558	153,000	2,657.14
2000-07-24	580	580	550	560	248,000	2,666.67
2000-07-21	604	605	575	582	219,000	2,771.43
2000-07-19	600	604	590	599	270,000	2,852.38
2000-07-18	648	648	610	614	312,000	2,923.81
2000-07-17	631	649	622	645	619,000	3,071.43
2000-07-14	621	631	611	611	232,000	2,909.52
2000-07-13	640	650	600	616	340,000	2,933.33
2000-07-12	666	671	639	640	1,189,000	3,047.62
2000-07-11	595	674	590	670	1,516,000	3,190.48
2000-07-10	630	633	600	620	901,000	2,952.38
2000-07-07	579	648	579	627	1,903,000	2,985.71
2000-07-06	560	570	555	569	283,000	2,709.52
2000-07-05	570	570	553	553	161,000	2,633.33
2000-07-04	555	560	550	551	171,000	2,623.81
2000-07-03	547	560	547	550	231,000	2,619.05
2000-06-30	541	557	541	547	229,000	2,604.76
2000-06-29	535	570	530	560	607,000	2,666.67
2000-06-28	535	540	527	530	345,000	2,523.81
2000-06-27	503	535	500	532	233,000	2,533.33
2000-06-26	495	510	492	505	109,000	2,404.76
2000-06-23	490	493	486	490	92,000	2,333.33
2000-06-22	493	497	490	492	50,000	2,342.86
2000-06-21	496	496	490	493	59,000	2,347.62
2000-06-20	498	498	486	491	129,000	2,338.10
2000-06-19	488	488	485	488	52,000	2,323.81
2000-06-16	495	495	483	483	70,000	2,300
2000-06-15	492	495	491	491	78,000	2,338.10
2000-06-14	500	500	493	495	81,000	2,357.14
2000-06-13	499	500	496	496	73,000	2,361.90
2000-06-12	498	499	491	496	57,000	2,361.90
2000-06-09	493	497	492	497	76,000	2,366.67
2000-06-08	499	499	493	499	61,000	2,376.19
2000-06-07	499	499	491	499	59,000	2,376.19
2000-06-06	491	499	491	499	39,000	2,376.19
2000-06-05	493	497	491	491	43,000	2,338.10
2000-06-02	500	508	490	491	93,000	2,338.10
2000-06-01	490	500	488	498	83,000	2,371.43
2000-05-31	501	501	490	493	112,000	2,347.62
2000-05-30	510	517	497	497	80,000	2,366.67
2000-05-29	524	529	510	519	83,000	2,471.43
2000-05-26	510	510	495	499	91,000	2,376.19
2000-05-25	493	499	493	495	33,000	2,357.14
2000-05-24	500	500	490	493	37,000	2,347.62
2000-05-23	495	501	495	500	57,000	2,380.95
2000-05-22	500	502	498	498	53,000	2,371.43
2000-05-19	499	528	497	528	154,000	2,514.29
2000-05-18	501	501	494	499	84,000	2,376.19
2000-05-17	505	505	501	502	82,000	2,390.48
2000-05-16	500	500	498	500	50,000	2,380.95
2000-05-15	500	503	498	498	74,000	2,371.43
2000-05-12	498	504	498	500	78,000	2,380.95
2000-05-11	500	501	498	500	225,000	2,380.95
2000-05-10	505	511	501	506	72,000	2,409.52
2000-05-09	510	518	505	515	32,000	2,452.38
2000-05-08	511	514	511	513	20,000	2,442.86
2000-05-02	511	517	511	514	45,000	2,447.62
2000-05-01	500	515	500	513	154,000	2,442.86
2000-04-28	505	508	500	501	55,000	2,385.71
2000-04-27	510	513	508	508	66,000	2,419.05
2000-04-26	516	516	506	512	101,000	2,438.10
2000-04-25	517	517	510	511	54,000	2,433.33
2000-04-24	510	517	506	510	24,000	2,428.57
2000-04-21	505	516	505	516	14,000	2,457.14
2000-04-20	515	519	501	515	39,000	2,452.38
2000-04-19	519	519	501	517	37,000	2,461.90
2000-04-18	520	525	500	519	79,000	2,471.43
2000-04-17	501	502	486	500	91,000	2,380.95
2000-04-14	550	550	530	536	70,000	2,552.38
2000-04-13	550	559	548	557	280,000	2,652.38
2000-04-12	521	565	520	559	267,000	2,661.90
2000-04-11	510	524	508	514	76,000	2,447.62
2000-04-10	500	510	500	500	26,000	2,380.95
2000-04-07	498	506	498	500	28,000	2,380.95
2000-04-06	500	510	492	492	69,000	2,342.86
2000-04-05	502	509	500	500	44,000	2,380.95
2000-04-04	508	513	508	510	31,000	2,428.57
2000-04-03	514	516	505	508	36,000	2,419.05
2000-03-31	509	518	508	514	34,000	2,447.62
2000-03-30	511	518	509	509	34,000	2,423.81
2000-03-29	500	517	500	512	21,000	2,438.10
2000-03-28	524	524	499	500	83,000	2,380.95
2000-03-27	530	535	529	535	178,000	2,426.30
2000-03-24	518	528	518	522	121,000	2,367.35
2000-03-23	498	512	498	512	93,000	2,322
2000-03-22	499	505	493	498	92,000	2,258.50
2000-03-21	498	500	494	499	80,000	2,263.04
2000-03-17	496	508	495	508	95,000	2,303.85
2000-03-16	487	496	487	495	145,000	2,244.90
2000-03-15	493	509	475	509	256,000	2,308.39
2000-03-14	525	531	512	523	42,000	2,371.88
2000-03-13	530	530	511	526	77,000	2,385.49
2000-03-10	506	539	506	539	134,000	2,444.44
2000-03-09	513	530	505	525	93,000	2,380.95
2000-03-08	519	525	511	520	68,000	2,358.28
2000-03-07	512	528	511	525	57,000	2,380.95
2000-03-06	538	538	510	511	75,000	2,317.46
2000-03-03	531	540	528	528	164,000	2,394.56
2000-03-02	530	531	521	525	87,000	2,380.95
2000-03-01	526	530	515	518	61,000	2,349.21
2000-02-29	515	525	511	516	82,000	2,340.14
2000-02-28	509	520	508	515	63,000	2,335.60
2000-02-25	496	505	495	505	89,000	2,290.25
2000-02-24	511	521	498	498	41,000	2,258.50
2000-02-23	498	498	485	491	101,000	2,226.76
2000-02-22	500	510	499	499	63,000	2,263.04
2000-02-21	510	510	500	500	124,000	2,267.57
2000-02-18	519	520	510	515	59,000	2,335.60
2000-02-17	502	510	500	510	96,000	2,312.93
2000-02-16	520	522	500	509	105,000	2,308.39
2000-02-15	539	539	520	520	46,000	2,358.28
2000-02-14	525	547	515	519	83,000	2,353.74
2000-02-10	522	535	522	529	105,000	2,399.09
2000-02-09	540	550	540	547	39,000	2,480.73
2000-02-08	551	569	537	540	61,000	2,448.98
2000-02-07	557	570	550	555	109,000	2,517.01
2000-02-04	577	577	558	558	67,000	2,530.61
2000-02-03	568	577	565	567	54,000	2,571.43
2000-02-02	557	576	557	566	99,000	2,566.89
2000-02-01	575	575	556	556	62,000	2,521.54
2000-01-31	575	595	570	570	54,000	2,585.03
2000-01-28	580	595	575	580	136,000	2,630.39
2000-01-27	571	575	560	575	122,000	2,607.71
2000-01-26	569	578	556	571	97,000	2,589.57
2000-01-25	589	593	540	579	164,000	2,625.85
2000-01-24	600	600	580	580	150,000	2,630.39
2000-01-21	600	610	578	593	137,000	2,689.34
2000-01-20	605	630	595	610	711,000	2,766.44
2000-01-19	567	603	560	595	462,000	2,698.41
2000-01-18	590	590	560	577	267,000	2,616.78
2000-01-17	540	598	525	585	505,000	2,653.06
2000-01-14	527	535	520	526	68,000	2,385.49
2000-01-13	532	535	510	520	53,000	2,358.28
2000-01-12	535	545	530	531	45,000	2,408.16
2000-01-11	532	563	529	535	214,000	2,426.30
2000-01-07	512	530	503	529	152,000	2,399.09
2000-01-06	496	540	495	532	207,000	2,412.70
2000-01-05	500	500	487	495	58,000	2,244.90
2000-01-04	504	529	504	512	64,000	2,322

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