8050 セイコーグループ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30550551545545105,0002,725
2004-12-29540567538551288,0002,755
2004-12-28537539533537176,0002,685
2004-12-27527531523525285,0002,625
2004-12-24526533523523447,0002,615
2004-12-22539540520532355,0002,660
2004-12-21520537520533427,0002,665
2004-12-20511523511520268,0002,600
2004-12-17509518507513255,0002,565
2004-12-16526526506525318,0002,625
2004-12-15521529521526441,0002,630
2004-12-14510526510520366,0002,600
2004-12-13510514504510212,0002,550
2004-12-10515521507510387,0002,550
2004-12-09526526510520245,0002,600
2004-12-08524532523531163,0002,655
2004-12-07532536527527112,0002,635
2004-12-06542553527530238,0002,650
2004-12-03539542535541181,0002,705
2004-12-02530542530533143,0002,665
2004-12-01526534520526192,0002,630
2004-11-30544544531534122,0002,670
2004-11-2953253752653657,0002,680
2004-11-26530538518524118,0002,620
2004-11-2552755552553388,0002,665
2004-11-2452653352552799,0002,635
2004-11-22516539516526199,0002,630
2004-11-19542546538538134,0002,690
2004-11-18543549539542191,0002,710
2004-11-17553555540540178,0002,700
2004-11-16554554550551222,0002,755
2004-11-15551556551555225,0002,775
2004-11-12550553549552184,0002,760
2004-11-11555562552553354,0002,765
2004-11-10580580547550645,0002,750
2004-11-09615627584590276,0002,950
2004-11-08622625612612109,0003,060
2004-11-0561561961561973,0003,095
2004-11-04620622602614101,0003,070
2004-11-0260461260260965,0003,045
2004-11-01610617603603149,0003,015
2004-10-29625626609612109,0003,060
2004-10-28631635618623154,0003,115
2004-10-27619619610613103,0003,065
2004-10-26605618599609101,0003,045
2004-10-2562062460061586,0003,075
2004-10-2262263062162685,0003,130
2004-10-21624634620622104,0003,110
2004-10-2064064363263296,0003,160
2004-10-19640651640650137,0003,250
2004-10-18650655635647208,0003,235
2004-10-15650660647650233,0003,250
2004-10-1468068066066665,0003,330
2004-10-13671681671676100,0003,380
2004-10-1268868867567548,0003,375
2004-10-0868069468068943,0003,445
2004-10-07680695680690151,0003,450
2004-10-06688698682695188,0003,475
2004-10-05693699688688143,0003,440
2004-10-04688694675692192,0003,460
2004-10-0167968866667679,0003,380
2004-09-30667685662678235,0003,390
2004-09-29647664643658218,0003,290
2004-09-2864765364565097,0003,250
2004-09-27649657640647134,0003,235
2004-09-24648664646647127,0003,235
2004-09-2265565564364836,0003,240
2004-09-21666666645645129,0003,225
2004-09-1766666665165668,0003,280
2004-09-1666266765665677,0003,280
2004-09-15689691676677106,0003,385
2004-09-14687696683689152,0003,445
2004-09-1368669268668763,0003,435
2004-09-10685693679686357,0003,430
2004-09-09687696681681124,0003,405
2004-09-08693698688689118,0003,445
2004-09-07691700690699140,0003,495
2004-09-06678705678700134,0003,500
2004-09-03706710678688248,0003,440
2004-09-02696702696700164,0003,500
2004-09-01689697689696276,0003,480
2004-08-31685686681684185,0003,420
2004-08-30679684679684140,0003,420
2004-08-27680680674677176,0003,385
2004-08-26678683670673130,0003,365
2004-08-25670674660672178,0003,360
2004-08-24665671665665298,0003,325
2004-08-23665670660663271,0003,315
2004-08-20638660638658321,0003,290
2004-08-19632642630638343,0003,190
2004-08-18633639615622274,0003,110
2004-08-17653661643643265,0003,215
2004-08-16648661640651351,0003,255
2004-08-13661663646647703,0003,235
2004-08-12700700690691500,0003,455
2004-08-11762765706709933,0003,545
2004-08-10783791759767231,0003,835
2004-08-09750777741770330,0003,850
2004-08-0675075474775392,0003,765
2004-08-0576076375375469,0003,770
2004-08-04765765732752147,0003,760
2004-08-03757766750766238,0003,830
2004-08-02776781764767128,0003,835
2004-07-30757780757776123,0003,880
2004-07-2977577575576484,0003,820
2004-07-28760775756767209,0003,835
2004-07-27782786741746301,0003,730
2004-07-26793802791792111,0003,960
2004-07-23820823810813143,0004,065
2004-07-22803831803830194,0004,150
2004-07-21813842794833394,0004,165
2004-07-20820820785793504,0003,965
2004-07-16833852818827491,0004,135
2004-07-15876877835835430,0004,175
2004-07-14876891876877188,0004,385
2004-07-1389889989289284,0004,460
2004-07-12895910888903252,0004,515
2004-07-09870890868889169,0004,445
2004-07-0888088888088499,0004,420
2004-07-07886890879880328,0004,400
2004-07-06895918887904670,0004,520
2004-07-05886886874882292,0004,410
2004-07-02870882866866191,0004,330
2004-07-01888893872887226,0004,435
2004-06-30883886875882232,0004,410
2004-06-29878887868885147,0004,425
2004-06-28888900881887161,0004,435
2004-06-25882893870878323,0004,390
2004-06-24891912888891380,0004,455
2004-06-23856906856900886,0004,500
2004-06-22850855825846286,0004,230
2004-06-21853866843848168,0004,240
2004-06-18857859836842302,0004,210
2004-06-17845863833847514,0004,235
2004-06-16812849812840492,0004,200
2004-06-15827840801817364,0004,085
2004-06-14793850793829796,0004,145
2004-06-117558007507931,028,0003,965
2004-06-10737752735752323,0003,760
2004-06-09746746739739155,0003,695
2004-06-08750750735746272,0003,730
2004-06-07749752738744358,0003,720
2004-06-04714740711738610,0003,690
2004-06-03733736704704728,0003,520
2004-06-026977286917181,057,0003,590
2004-06-01688697682696205,0003,480
2004-05-31684689675688103,0003,440
2004-05-28685694680694121,0003,470
2004-05-27690691683685170,0003,425
2004-05-26679691676690256,0003,450
2004-05-2566967866967699,0003,380
2004-05-24683689675675190,0003,375
2004-05-21678685674682168,0003,410
2004-05-20694694668679196,0003,395
2004-05-19650698645698263,0003,490
2004-05-18619650616646187,0003,230
2004-05-17625626610621306,0003,105
2004-05-14637644633643250,0003,215
2004-05-13643643635636214,0003,180
2004-05-12628634615627167,0003,135
2004-05-11579620540608191,0003,040
2004-05-10631631578591160,0002,955
2004-05-07636638631634113,0003,170
2004-05-06662668654654127,0003,270
2004-04-30669675661671157,0003,355
2004-04-28684684670675129,0003,375
2004-04-27676690667684192,0003,420
2004-04-26680701677693846,0003,465
2004-04-23658675655672193,0003,360
2004-04-22651665651665212,0003,325
2004-04-2166266265065483,0003,270
2004-04-20645663643663139,0003,315
2004-04-19643650635645122,0003,225
2004-04-16657662640662196,0003,310
2004-04-15666666643654230,0003,270
2004-04-14666675660666264,0003,330
2004-04-13678694675676380,0003,380
2004-04-12666678665676556,0003,380
2004-04-09660666651665468,0003,325
2004-04-08675675658665877,0003,325
2004-04-076196806186652,127,0003,325
2004-04-06620627606616261,0003,080
2004-04-05594650594630609,0003,150
2004-04-0260160159259598,0002,975
2004-04-01598603590601154,0003,005
2004-03-31591599583598124,0002,990
2004-03-30600603595601162,0003,005
2004-03-29600604597602140,0003,010
2004-03-26595607594595275,0002,975
2004-03-25593598590592242,0002,960
2004-03-24578597575589368,0002,945
2004-03-23562574550570233,0002,850
2004-03-22560576558567266,0002,835
2004-03-19561561550559188,0002,795
2004-03-18569570558559257,0002,795
2004-03-17557560554559357,0002,795
2004-03-16555555545551228,0002,755
2004-03-15540555540549418,0002,745
2004-03-12540540526530485,0002,650
2004-03-11531537530532260,0002,660
2004-03-10539544539540116,0002,700
2004-03-09540544538538107,0002,690
2004-03-08543543539539143,0002,695
2004-03-05543543534537163,0002,685
2004-03-04545545540540217,0002,700
2004-03-03535548531543389,0002,715
2004-03-02528535525530388,0002,650
2004-03-01515521515518383,0002,590
2004-02-27509517509513340,0002,565
2004-02-26509518501508426,0002,540
2004-02-25533534514519184,0002,595
2004-02-24532539531532142,0002,660
2004-02-23535535527530300,0002,650
2004-02-20560565534536402,0002,680
2004-02-19560564558560128,0002,800
2004-02-1855955955655773,0002,785
2004-02-17549555546555157,0002,775
2004-02-16557560543553147,0002,765
2004-02-13546561546556187,0002,780
2004-02-12551557541543253,0002,715
2004-02-10562579560570109,0002,850
2004-02-0958558556156282,0002,810
2004-02-0657157857157591,0002,875
2004-02-05570572564570114,0002,850
2004-02-0459959957257698,0002,880
2004-02-03618618588601108,0003,005
2004-02-02626626600603254,0003,015
2004-01-30620630620625420,0003,125
2004-01-29606618603617192,0003,085
2004-01-28624624610616354,0003,080
2004-01-275936345906241,037,0003,120
2004-01-26585590582589137,0002,945
2004-01-2359059058458460,0002,920
2004-01-22585593584589134,0002,945
2004-01-21590594575588123,0002,940
2004-01-20595595575590135,0002,950
2004-01-19590597587593138,0002,965
2004-01-16585589585588127,0002,940
2004-01-15595598583585231,0002,925
2004-01-14578595575588236,0002,940
2004-01-1357858257557782,0002,885
2004-01-09578582565580174,0002,900
2004-01-08570580565576117,0002,880
2004-01-0756357056256676,0002,830
2004-01-0658058557357383,0002,865
2004-01-0557858057257633,0002,880

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