8050 セイコーグループ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3018619018518640,000930
2002-12-27182193182191117,000955
2002-12-2617718017518079,000900
2002-12-2517217617117588,000875
2002-12-2417117216717297,000860
2002-12-20169171165165117,000825
2002-12-19163167161164143,000820
2002-12-1817017016616682,000830
2002-12-17177177171171113,000855
2002-12-16176177172173108,000865
2002-12-13184189177177256,000885
2002-12-12196197193195103,000975
2002-12-1120120119619671,000980
2002-12-10200205199202201,0001,010
2002-12-0920120319920090,0001,000
2002-12-06204204201203196,0001,015
2002-12-05210220203207514,0001,035
2002-12-04189204186201279,0001,005
2002-12-0318519018518669,000930
2002-12-0219019218518769,000935
2002-11-2918719218619089,000950
2002-11-28190192185189123,000945
2002-11-2718419318418788,000935
2002-11-2619119518318498,000920
2002-11-25185192184188128,000940
2002-11-22177184176184120,000920
2002-11-2117317617017066,000850
2002-11-20160180160178136,000890
2002-11-1917517916116182,000805
2002-11-1819519517517578,000875
2002-11-1519920219519563,000975
2002-11-1419920519920092,0001,000
2002-11-13220222204204210,0001,020
2002-11-12200221195210233,0001,050
2002-11-1120220520120145,0001,005
2002-11-0821021020320752,0001,035
2002-11-0721121420921146,0001,055
2002-11-0622122321121386,0001,065
2002-11-0520721920721952,0001,095
2002-11-0121921921221530,0001,075
2002-10-3121921921421420,0001,070
2002-10-3021822021421940,0001,095
2002-10-2922122221621747,0001,085
2002-10-2822422421322042,0001,100
2002-10-2521121920921738,0001,085
2002-10-2421021120620915,0001,045
2002-10-2320721020221050,0001,050
2002-10-2222122120620638,0001,030
2002-10-2121021921021745,0001,085
2002-10-1821421521221542,0001,075
2002-10-1721421521021447,0001,070
2002-10-1621021521021095,0001,050
2002-10-1521721720020565,0001,025
2002-10-1120020620020269,0001,010
2002-10-1019319819319469,000970
2002-10-09205206190193124,000965
2002-10-0820220820020287,0001,010
2002-10-0720221420221257,0001,060
2002-10-0423023022522650,0001,130
2002-10-0323423523323392,0001,165
2002-10-0223924323223380,0001,165
2002-10-0123724023724050,0001,200
2002-09-3024624624324431,0001,220
2002-09-2724124623524678,0001,230
2002-09-2623224123224033,0001,200
2002-09-2523523622623233,0001,160
2002-09-2423524022524047,0001,200
2002-09-2024224423523950,0001,195
2002-09-1923624723624366,0001,215
2002-09-1824124123323842,0001,190
2002-09-1723724523424170,0001,205
2002-09-13232236232234201,0001,170
2002-09-1223724723524739,0001,235
2002-09-1124224223523947,0001,195
2002-09-1023124623124066,0001,200
2002-09-0922923122723126,0001,155
2002-09-0622322522222465,0001,120
2002-09-0522923022722744,0001,135
2002-09-0424024022022489,0001,120
2002-09-0324524624024067,0001,200
2002-09-0225325324424842,0001,240
2002-08-3024625324525347,0001,265
2002-08-2924925124524752,0001,235
2002-08-2825525524625363,0001,265
2002-08-2724525624525646,0001,280
2002-08-2624425024425053,0001,250
2002-08-2324624924424546,0001,225
2002-08-22245249240247122,0001,235
2002-08-2125225224524559,0001,225
2002-08-2025325324625349,0001,265
2002-08-1925325524825334,0001,265
2002-08-1624825524725531,0001,275
2002-08-1524625024524949,0001,245
2002-08-1424724924524633,0001,230
2002-08-1325025024724815,0001,240
2002-08-1225125625125130,0001,255
2002-08-0925026024926060,0001,300
2002-08-0824625324425040,0001,250
2002-08-0724425024424720,0001,235
2002-08-0625125224524554,0001,225
2002-08-0525125925125118,0001,255
2002-08-0226026525225241,0001,260
2002-08-0126326426326322,0001,315
2002-07-3126126526126517,0001,325
2002-07-3026326526126259,0001,310
2002-07-29245270245270124,0001,350
2002-07-2625325524424488,0001,220
2002-07-2525025524525557,0001,275
2002-07-2424725024324345,0001,215
2002-07-2325025324424691,0001,230
2002-07-2225025525025161,0001,255
2002-07-1925325725225334,0001,265
2002-07-1826126225625838,0001,290
2002-07-17252256243256146,0001,280
2002-07-1625726325125161,0001,255
2002-07-1526526625525567,0001,275
2002-07-1227627827127124,0001,355
2002-07-1128328327327430,0001,370
2002-07-1028428427728425,0001,420
2002-07-0927528527228542,0001,425
2002-07-0828028327427946,0001,395
2002-07-0526927526927527,0001,375
2002-07-0427527827027060,0001,350
2002-07-0326827826627565,0001,375
2002-07-0227227226527049,0001,350
2002-07-0127728026527337,0001,365
2002-06-2825827825827867,0001,390
2002-06-2726026325825974,0001,295
2002-06-2627027226426481,0001,320
2002-06-2526627726627567,0001,375
2002-06-2427027426526576,0001,325
2002-06-2127628227527561,0001,375
2002-06-2027527827227752,0001,385
2002-06-1928328827727973,0001,395
2002-06-18284291278278108,0001,390
2002-06-17291291262274117,0001,370
2002-06-14307307290292309,0001,460
2002-06-13311312304308132,0001,540
2002-06-12314316311312133,0001,560
2002-06-11309318309315170,0001,575
2002-06-10300313300307165,0001,535
2002-06-07299307298299113,0001,495
2002-06-06314315309309277,0001,545
2002-06-05292317292312577,0001,560
2002-06-04293300290292133,0001,460
2002-06-0328929628929257,0001,460
2002-05-3129829829029091,0001,450
2002-05-3028929928829971,0001,495
2002-05-29298298290290105,0001,450
2002-05-2829329829329866,0001,490
2002-05-27289296288292104,0001,460
2002-05-2428829028729073,0001,450
2002-05-2328629228128897,0001,440
2002-05-2228028728028562,0001,425
2002-05-21290294281285122,0001,425
2002-05-20282294282289294,0001,445
2002-05-17269281268279180,0001,395
2002-05-16262270260269101,0001,345
2002-05-15270270264265181,0001,325
2002-05-1425026025025546,0001,275
2002-05-1325025224825054,0001,250
2002-05-1024825324524940,0001,245
2002-05-0925525624824971,0001,245
2002-05-0824225024224877,0001,240
2002-05-07253254240243131,0001,215
2002-05-0225025425025238,0001,260
2002-05-0125025524725089,0001,250
2002-04-30258263240247204,0001,235
2002-04-2627027026026266,0001,310
2002-04-2526526626026175,0001,305
2002-04-2426627026326557,0001,325
2002-04-2327427426026094,0001,300
2002-04-2227027426227491,0001,370
2002-04-1926326926226631,0001,330
2002-04-1825727125726359,0001,315
2002-04-1726026025825833,0001,290
2002-04-1625926025826027,0001,300
2002-04-1526026025425924,0001,295
2002-04-1226026325625650,0001,280
2002-04-1127227226026036,0001,300
2002-04-10260267257267105,0001,335
2002-04-09274274260261125,0001,305
2002-04-0826927326527255,0001,360
2002-04-0525926925926982,0001,345
2002-04-0425026124925661,0001,280
2002-04-03252257247247174,0001,235
2002-04-0225325425125192,0001,255
2002-04-0127127125325371,0001,265
2002-03-2925927125525554,0001,275
2002-03-2825826425225253,0001,260
2002-03-2726126525826250,0001,310
2002-03-26252254250254226,0001,270
2002-03-2527027026526751,0001,335
2002-03-2229029027527882,0001,390
2002-03-20290292282287145,0001,435
2002-03-19310312290300331,0001,500
2002-03-18267318264300647,0001,500
2002-03-1527327526026268,0001,310
2002-03-1427027026126244,0001,310
2002-03-1327927927027072,0001,350
2002-03-1228528628028185,0001,405
2002-03-11281285272284112,0001,420
2002-03-08275280265267293,0001,335
2002-03-07270280269275170,0001,375
2002-03-06260265260264126,0001,320
2002-03-05257265257259125,0001,295
2002-03-04250255249252151,0001,260
2002-03-0124324423824466,0001,220
2002-02-28240250240240161,0001,200
2002-02-2722823622823679,0001,180
2002-02-26230234227228112,0001,140
2002-02-25230236227229113,0001,145
2002-02-2222523422523475,0001,170
2002-02-2122522922122961,0001,145
2002-02-2022422622322637,0001,130
2002-02-1922922922322997,0001,145
2002-02-1823023322822858,0001,140
2002-02-1522823422823094,0001,150
2002-02-14231235227227102,0001,135
2002-02-13230234228231130,0001,155
2002-02-12225234223234142,0001,170
2002-02-08206219205211124,0001,055
2002-02-0720221320120691,0001,030
2002-02-0620420520120268,0001,010
2002-02-0520420520020586,0001,025
2002-02-0420620620220471,0001,020
2002-02-01203206202204115,0001,020
2002-01-31203207200200235,0001,000
2002-01-30210211202204204,0001,020
2002-01-29214216211211109,0001,055
2002-01-28214217212214135,0001,070
2002-01-25215220212214220,0001,070
2002-01-24225227214215140,0001,075
2002-01-2322923022722774,0001,135
2002-01-22231234228232100,0001,160
2002-01-21235235227232153,0001,160
2002-01-18230238226238184,0001,190
2002-01-17235236226226194,0001,130
2002-01-1623023823023887,0001,190
2002-01-15242242230230174,0001,150
2002-01-1124624924224585,0001,225
2002-01-10253253242246109,0001,230
2002-01-09250250241248347,0001,240
2002-01-08270270255258407,0001,290
2002-01-0728728727527675,0001,380
2002-01-0426727426727248,0001,360

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