8050 セイコーグループ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2974374874174691,0003,730
2006-12-28756756740743205,0003,715
2006-12-27746758741747296,0003,735
2006-12-26748748737746167,0003,730
2006-12-25761763743747248,0003,735
2006-12-22779779760764247,0003,820
2006-12-21780782776781188,0003,905
2006-12-20794794777784268,0003,920
2006-12-19767796763785519,0003,925
2006-12-18770775762766202,0003,830
2006-12-15782788766769238,0003,845
2006-12-14781785778780249,0003,900
2006-12-13780785775781225,0003,905
2006-12-12775789775779221,0003,895
2006-12-11758770758767189,0003,835
2006-12-08760764754755230,0003,775
2006-12-07762771756762228,0003,810
2006-12-06758765751762209,0003,810
2006-12-05793793759762305,0003,810
2006-12-04780787775783225,0003,915
2006-12-01783786775779235,0003,895
2006-11-30770777757776276,0003,880
2006-11-29758762746762220,0003,810
2006-11-28742754730749271,0003,745
2006-11-27719745719745411,0003,725
2006-11-24722732712717184,0003,585
2006-11-22710730709729363,0003,645
2006-11-21725726705707403,0003,535
2006-11-20757757721726426,0003,630
2006-11-17781781759760372,0003,800
2006-11-16808808786789313,0003,945
2006-11-15828828796799351,0003,995
2006-11-14778822778812527,0004,060
2006-11-13782785773777294,0003,885
2006-11-10805811787788398,0003,940
2006-11-09813818805807278,0004,035
2006-11-08830830810812296,0004,060
2006-11-07821836820826277,0004,130
2006-11-06825832818819182,0004,095
2006-11-02830835821826234,0004,130
2006-11-01835840831835315,0004,175
2006-10-31851851832832323,0004,160
2006-10-30851856841841333,0004,205
2006-10-27870879850860269,0004,300
2006-10-26879885871875242,0004,375
2006-10-25894895867877278,0004,385
2006-10-24895895885890339,0004,450
2006-10-23880889878889258,0004,445
2006-10-20880891875882273,0004,410
2006-10-19884888875879434,0004,395
2006-10-18870879862879331,0004,395
2006-10-17876876863870147,0004,350
2006-10-16862872860869361,0004,345
2006-10-13850855848852244,0004,260
2006-10-12846856835840243,0004,200
2006-10-11851860836836325,0004,180
2006-10-10861864841847325,0004,235
2006-10-06881882866875284,0004,375
2006-10-05876881868881310,0004,405
2006-10-04892892854854235,0004,270
2006-10-03880886872882177,0004,410
2006-10-02873880870880202,0004,400
2006-09-29867874867868228,0004,340
2006-09-28850868835865217,0004,325
2006-09-27826845825845195,0004,225
2006-09-26851851825827189,0004,135
2006-09-25830848823846226,0004,230
2006-09-22848849834836683,0004,180
2006-09-21874876852863398,0004,315
2006-09-20883886866876242,0004,380
2006-09-19886888881882374,0004,410
2006-09-15875879868877141,0004,385
2006-09-14873880860870288,0004,350
2006-09-13889889862863455,0004,315
2006-09-12874879868871772,0004,355
2006-09-11903904868871867,0004,355
2006-09-08910914903905458,0004,525
2006-09-07912920911913279,0004,565
2006-09-06928934922922167,0004,610
2006-09-05931934923928164,0004,640
2006-09-04933939927928300,0004,640
2006-09-01940942914917671,0004,585
2006-08-31922945917941516,0004,705
2006-08-30918922910912295,0004,560
2006-08-29926926909913283,0004,565
2006-08-28940941911917516,0004,585
2006-08-25930940921921433,0004,605
2006-08-24949949920928395,0004,640
2006-08-23945951945948335,0004,740
2006-08-22947956945952577,0004,760
2006-08-21959962947951557,0004,755
2006-08-18953961949954486,0004,770
2006-08-179779779509521,009,0004,760
2006-08-169449679369591,309,0004,795
2006-08-158999338959321,574,0004,660
2006-08-14894914892897799,0004,485
2006-08-11897902887893759,0004,465
2006-08-109119158868971,655,0004,485
2006-08-099569568829024,736,0004,510
2006-08-081,0801,1119409761,840,0004,880
2006-08-071,0871,0981,0621,066422,0005,330
2006-08-041,1111,1311,0951,100426,0005,500
2006-08-031,1661,1661,1051,115784,0005,575
2006-08-021,0901,1501,0851,1481,450,0005,740
2006-08-011,0941,1031,0841,091346,0005,455
2006-07-311,0951,1081,0871,094638,0005,470
2006-07-281,0731,0841,0611,079468,0005,395
2006-07-271,0391,0541,0301,053352,0005,265
2006-07-261,0471,0531,0261,032503,0005,160
2006-07-251,0501,0571,0321,042409,0005,210
2006-07-241,0001,0241,0001,016543,0005,080
2006-07-219971,0319961,014588,0005,070
2006-07-209681,002968997491,0004,985
2006-07-19953970950958400,0004,790
2006-07-181,0131,015936949669,0004,745
2006-07-141,0301,0501,0221,025387,0005,125
2006-07-131,0361,0551,0311,034302,0005,170
2006-07-121,0671,0801,0451,056358,0005,280
2006-07-111,0801,0931,0681,074384,0005,370
2006-07-101,0661,0871,0631,083364,0005,415
2006-07-071,1041,1041,0821,093292,0005,465
2006-07-061,0861,1041,0821,086447,0005,430
2006-07-051,0821,1091,0821,093517,0005,465
2006-07-041,1231,1231,0891,102728,0005,510
2006-07-031,0781,1231,0711,1031,605,0005,515
2006-06-301,0501,0831,0401,0821,681,0005,410
2006-06-299891,007989992295,0004,960
2006-06-289971,005990999280,0004,995
2006-06-271,0381,0381,0081,012275,0005,060
2006-06-261,0251,0381,0161,027333,0005,135
2006-06-231,0001,0449971,034515,0005,170
2006-06-221,0041,0259861,020584,0005,100
2006-06-211,0311,031973985648,0004,925
2006-06-209991,0609941,0131,154,0005,065
2006-06-19992995971990420,0004,950
2006-06-169551,0269551,003983,0005,015
2006-06-15952960935941578,0004,705
2006-06-14916949903940544,0004,700
2006-06-13966983932936621,0004,680
2006-06-129511,010951996672,0004,980
2006-06-099761,005941975960,0004,875
2006-06-081,0101,0209759831,380,0004,915
2006-06-071,0161,0401,0101,018607,0005,090
2006-06-061,0301,0421,0151,019425,0005,095
2006-06-051,0481,0651,0261,048558,0005,240
2006-06-021,0311,0491,0051,049718,0005,245
2006-06-011,0621,0701,0171,027456,0005,135
2006-05-311,0341,0691,0211,049989,0005,245
2006-05-301,0701,0701,0381,044522,0005,220
2006-05-291,0801,1061,0621,063822,0005,315
2006-05-261,0451,0771,0311,0751,050,0005,375
2006-05-251,0181,0451,0051,0211,038,0005,105
2006-05-241,0321,0381,0121,022700,0005,110
2006-05-231,0291,0581,0151,0181,123,0005,090
2006-05-221,0641,0841,0301,032786,0005,160
2006-05-191,0901,0991,0501,071959,0005,355
2006-05-181,0291,0941,0221,0811,258,0005,405
2006-05-171,0531,0691,0161,0691,113,0005,345
2006-05-161,0621,0801,0001,0021,316,0005,010
2006-05-151,0701,0881,0571,0621,177,0005,310
2006-05-121,0531,1071,0501,0901,904,0005,450
2006-05-111,0391,1101,0381,0783,630,0005,390
2006-05-101,0491,0861,0051,0386,376,0005,190
2006-05-099041,0138901,013691,0005,065
2006-05-08918922902913236,0004,565
2006-05-02894912894912245,0004,560
2006-05-01887900886891215,0004,455
2006-04-28913915883894577,0004,470
2006-04-27930938910923589,0004,615
2006-04-26897928891926858,0004,630
2006-04-25880895880890540,0004,450
2006-04-24890895878881459,0004,405
2006-04-21905916886899952,0004,495
2006-04-208669288648974,184,0004,485
2006-04-19843848835842334,0004,210
2006-04-18829844825841242,0004,205
2006-04-17844845824824260,0004,120
2006-04-14845848836846196,0004,230
2006-04-13840850831843317,0004,215
2006-04-12839842831831201,0004,155
2006-04-11850850830843204,0004,215
2006-04-10844851833847226,0004,235
2006-04-07855859833847849,0004,235
2006-04-06851858844852400,0004,260
2006-04-05850854830838346,0004,190
2006-04-04835852829846546,0004,230
2006-04-03817837817835196,0004,175
2006-03-31827835825825222,0004,125
2006-03-30837839825831330,0004,155
2006-03-29830848828846273,0004,230
2006-03-28833835804830218,0004,150
2006-03-27825840823837327,0004,185
2006-03-24828840824826349,0004,130
2006-03-23845845824841234,0004,205
2006-03-22847851833845879,0004,225
2006-03-20800835795827521,0004,135
2006-03-17764804764801447,0004,005
2006-03-16792792768774252,0003,870
2006-03-15796800787792235,0003,960
2006-03-14797797773779180,0003,895
2006-03-13781798778796271,0003,980
2006-03-10794794755771327,0003,855
2006-03-09771787758785418,0003,925
2006-03-08726745718741220,0003,705
2006-03-07750750724728193,0003,640
2006-03-06732743720740203,0003,700
2006-03-03731731718721220,0003,605
2006-03-02731731715720259,0003,600
2006-03-01730732710719339,0003,595
2006-02-28754754721730338,0003,650
2006-02-27764776751754223,0003,770
2006-02-24787787753759323,0003,795
2006-02-23744786744779324,0003,895
2006-02-22739760720740417,0003,700
2006-02-21691737691728337,0003,640
2006-02-20700726686690563,0003,450
2006-02-17767773743750382,0003,750
2006-02-16784793764777519,0003,885
2006-02-15789815781795544,0003,975
2006-02-14758800744784550,0003,920
2006-02-13796798758764543,0003,820
2006-02-10849849796801731,0004,005
2006-02-098368508188481,076,0004,240
2006-02-08849850818819537,0004,095
2006-02-07856863843859789,0004,295
2006-02-068488708308661,208,0004,330
2006-02-038258538198481,404,0004,240
2006-02-027948377898351,730,0004,175
2006-02-01805805782795459,0003,975
2006-01-31800810789804634,0004,020
2006-01-308188427848161,531,0004,080
2006-01-277458147398111,661,0004,055
2006-01-26740748727727325,0003,635
2006-01-25728747725739277,0003,695
2006-01-24712725712718285,0003,590
2006-01-23704736695712380,0003,560
2006-01-20733750719724458,0003,620
2006-01-19699740693731438,0003,655
2006-01-18716716662710782,0003,550
2006-01-17760760707717723,0003,585
2006-01-16749783741770907,0003,850
2006-01-13730748727740599,0003,700
2006-01-12709738706728904,0003,640
2006-01-11694712685707710,0003,535
2006-01-10689698680688702,0003,440
2006-01-06677689673686656,0003,430
2006-01-05653679651676721,0003,380
2006-01-0464164363864371,0003,215

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