8050 セイコーグループ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28529531517517305,0002,585
2007-12-27500537498528949,0002,640
2007-12-26498499492498248,0002,490
2007-12-25497504490495293,0002,475
2007-12-21480494474494907,0002,470
2007-12-20490493482483322,0002,415
2007-12-19496500488489313,0002,445
2007-12-18496499484495670,0002,475
2007-12-17507511496499525,0002,495
2007-12-145115275015031,145,0002,515
2007-12-13535538524525683,0002,625
2007-12-12519532512532516,0002,660
2007-12-11514526514524405,0002,620
2007-12-10515525508511687,0002,555
2007-12-07514522506512727,0002,560
2007-12-06509510493497798,0002,485
2007-12-05503507491500915,0002,500
2007-12-04522528504504848,0002,520
2007-12-03530537523526532,0002,630
2007-11-30520539510525859,0002,625
2007-11-295245345155231,011,0002,615
2007-11-285035224965221,627,0002,610
2007-11-27474494474488973,0002,440
2007-11-264854864614741,207,0002,370
2007-11-22461483460481805,0002,405
2007-11-215045054754761,234,0002,380
2007-11-205005034855031,150,0002,515
2007-11-19552552518518779,0002,590
2007-11-16563563555556453,0002,780
2007-11-15560575551567713,0002,835
2007-11-145855935565591,127,0002,795
2007-11-135796125415841,372,0002,920
2007-11-12572575564566394,0002,830
2007-11-09596597580582402,0002,910
2007-11-08593599581592575,0002,960
2007-11-07615616595596343,0002,980
2007-11-06606615606608359,0003,040
2007-11-05619622608612788,0003,060
2007-11-02624631622624703,0003,120
2007-11-01634637628632335,0003,160
2007-10-31618625611624386,0003,120
2007-10-30616619608615534,0003,075
2007-10-29614623611615338,0003,075
2007-10-26615615601608329,0003,040
2007-10-25606612597602718,0003,010
2007-10-24629630610613454,0003,065
2007-10-23616627614621391,0003,105
2007-10-22601616595612406,0003,060
2007-10-19643643623631681,0003,155
2007-10-18628647626644479,0003,220
2007-10-176376436206271,001,0003,135
2007-10-16657660644645663,0003,225
2007-10-15667670656660584,0003,300
2007-10-12672678660663648,0003,315
2007-10-11664673655671664,0003,355
2007-10-10674679662663633,0003,315
2007-10-09668678667670553,0003,350
2007-10-05668679660662832,0003,310
2007-10-046986986566681,477,0003,340
2007-10-03705706684697984,0003,485
2007-10-026997126997031,070,0003,515
2007-10-01686705678689717,0003,445
2007-09-286826876686781,132,0003,390
2007-09-276636806576781,293,0003,390
2007-09-26650655637654469,0003,270
2007-09-25640645621640802,0003,200
2007-09-21645648623635980,0003,175
2007-09-20651660638651815,0003,255
2007-09-19630649630646835,0003,230
2007-09-18630630608620839,0003,100
2007-09-14630635621629704,0003,145
2007-09-13624633616620563,0003,100
2007-09-12639640617623720,0003,115
2007-09-11612626601623842,0003,115
2007-09-10590609583603744,0003,015
2007-09-076106235916061,347,0003,030
2007-09-066296295946111,161,0003,055
2007-09-056526636266281,227,0003,140
2007-09-04656657647651555,0003,255
2007-09-03675675653655909,0003,275
2007-08-316506846466681,443,0003,340
2007-08-30657662635642578,0003,210
2007-08-29641645626637914,0003,185
2007-08-28670670656661473,0003,305
2007-08-27676680668670530,0003,350
2007-08-24684684660666824,0003,330
2007-08-23665681665678904,0003,390
2007-08-226546666406531,070,0003,265
2007-08-216556796446601,320,0003,300
2007-08-206926926426502,370,0003,250
2007-08-177397456326332,533,0003,165
2007-08-167507517007292,031,0003,645
2007-08-158168207727772,150,0003,885
2007-08-148819208628662,109,0004,330
2007-08-138188918158912,778,0004,455
2007-08-108128127917911,730,0003,955
2007-08-099619628918912,311,0004,455
2007-08-081,0051,0139659911,081,0004,955
2007-08-071,0641,0651,0131,025656,0005,125
2007-08-061,0501,0701,0401,064525,0005,320
2007-08-031,0601,0741,0581,070511,0005,350
2007-08-021,0651,0801,0481,064609,0005,320
2007-08-011,0501,0711,0361,045411,0005,225
2007-07-311,0581,0901,0581,068596,0005,340
2007-07-301,0371,0651,0221,057525,0005,285
2007-07-271,0341,0531,0271,036522,0005,180
2007-07-261,0551,0851,0541,0671,070,0005,335
2007-07-251,0191,0481,0131,046479,0005,230
2007-07-241,0511,0571,0241,039654,0005,195
2007-07-231,0541,0641,0461,059528,0005,295
2007-07-201,0581,0661,0351,054682,0005,270
2007-07-191,0871,0951,0601,066806,0005,330
2007-07-181,0791,0911,0591,0761,180,0005,380
2007-07-171,0421,0741,0411,0691,405,0005,345
2007-07-131,0201,0461,0071,0161,116,0005,080
2007-07-121,0151,038987992881,0004,960
2007-07-111,0181,0261,0001,013672,0005,065
2007-07-101,0451,0471,0131,0181,182,0005,090
2007-07-091,0101,0451,0101,0341,635,0005,170
2007-07-069769949769931,000,0004,965
2007-07-05981991962970744,0004,850
2007-07-049629939629761,537,0004,880
2007-07-03960979942958997,0004,790
2007-07-029579859519581,515,0004,790
2007-06-29943960943957968,0004,785
2007-06-289099429059401,054,0004,700
2007-06-279129269019151,085,0004,575
2007-06-268949198939091,838,0004,545
2007-06-258468898468841,757,0004,420
2007-06-22842848839846316,0004,230
2007-06-21833855833848749,0004,240
2007-06-20837838831832256,0004,160
2007-06-19826842826837560,0004,185
2007-06-18832836823825342,0004,125
2007-06-15830835820832470,0004,160
2007-06-14814830808830781,0004,150
2007-06-13809809797806364,0004,030
2007-06-12805821803818874,0004,090
2007-06-11814814803804278,0004,020
2007-06-08796804791800347,0004,000
2007-06-07794810792805507,0004,025
2007-06-06790815790810751,0004,050
2007-06-05794799783789339,0003,945
2007-06-04797804792793626,0003,965
2007-06-01776795774791778,0003,955
2007-05-31768778767774431,0003,870
2007-05-30764775756768605,0003,840
2007-05-29752765746760583,0003,800
2007-05-28763764749755552,0003,775
2007-05-25765767751756709,0003,780
2007-05-24771777767773463,0003,865
2007-05-23777786777781595,0003,905
2007-05-22766775757773410,0003,865
2007-05-21755768749760468,0003,800
2007-05-18754766748749637,0003,745
2007-05-17782794752752880,0003,760
2007-05-16767783744774824,0003,870
2007-05-158078087747821,102,0003,910
2007-05-148138167998051,355,0004,025
2007-05-117808107798092,417,0004,045
2007-05-107758117627922,111,0003,960
2007-05-097797927677801,410,0003,900
2007-05-087377827357771,415,0003,885
2007-05-07731737730734132,0003,670
2007-05-02724729722729140,0003,645
2007-05-01734734723723187,0003,615
2007-04-27721742721730406,0003,650
2007-04-26727727718721399,0003,605
2007-04-25718728714721261,0003,605
2007-04-24716719712718172,0003,590
2007-04-23716727715715343,0003,575
2007-04-20712715709712168,0003,560
2007-04-19719719708712280,0003,560
2007-04-18712729701725548,0003,625
2007-04-17708709699702381,0003,510
2007-04-16706716705707270,0003,535
2007-04-13709711698700432,0003,500
2007-04-12703706700704327,0003,520
2007-04-11700704696701361,0003,505
2007-04-10698708694704430,0003,520
2007-04-09702707693702658,0003,510
2007-04-06712716705709245,0003,545
2007-04-05715720710712359,0003,560
2007-04-04718724712714474,0003,570
2007-04-03713720708716312,0003,580
2007-04-02727730713713433,0003,565
2007-03-30732732726730201,0003,650
2007-03-29720733720731312,0003,655
2007-03-28733736723726304,0003,630
2007-03-27735737724727277,0003,635
2007-03-26743748740747272,0003,735
2007-03-23742745733738360,0003,690
2007-03-22741749739743349,0003,715
2007-03-20731736725730460,0003,650
2007-03-19728729723724297,0003,620
2007-03-16740740724727367,0003,635
2007-03-15727736724730172,0003,650
2007-03-14741741721722382,0003,610
2007-03-13754758748748196,0003,740
2007-03-12745761745754304,0003,770
2007-03-09744753744749372,0003,745
2007-03-08730745730744184,0003,720
2007-03-07747749730734452,0003,670
2007-03-06714743714742467,0003,710
2007-03-05745745713714528,0003,570
2007-03-02753753745747514,0003,735
2007-03-01769771751755687,0003,775
2007-02-28755769750769709,0003,845
2007-02-27784794782787375,0003,935
2007-02-26798798785787408,0003,935
2007-02-23780781771779391,0003,895
2007-02-22767773763770424,0003,850
2007-02-21757765756762626,0003,810
2007-02-207797797507531,193,0003,765
2007-02-19764787758775778,0003,875
2007-02-16779779757764905,0003,820
2007-02-158018027777791,044,0003,895
2007-02-148278308088081,286,0004,040
2007-02-138448688228381,235,0004,190
2007-02-09822843822843434,0004,215
2007-02-08848850832837321,0004,185
2007-02-07855855847850333,0004,250
2007-02-06843857843856418,0004,280
2007-02-05854854831834458,0004,170
2007-02-02844860844850593,0004,250
2007-02-01835845831843299,0004,215
2007-01-31850854836841341,0004,205
2007-01-30865865852855383,0004,275
2007-01-29844868841867707,0004,335
2007-01-26827839821834226,0004,170
2007-01-25846846830831180,0004,155
2007-01-24848852836836338,0004,180
2007-01-23840846837845261,0004,225
2007-01-22839855835847822,0004,235
2007-01-19807815805815368,0004,075
2007-01-18786803785803243,0004,015
2007-01-17789799780787225,0003,935
2007-01-16790808782785543,0003,925
2007-01-15782790778787206,0003,935
2007-01-12760781760778399,0003,890
2007-01-11765771757759231,0003,795
2007-01-10784784755755316,0003,775
2007-01-09753773753772268,0003,860
2007-01-05762764751753218,0003,765
2007-01-04749757747757142,0003,785

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