8050 セイコーグループ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30305305299301308,0001,505
2010-12-29305307299305446,0001,525
2010-12-28308308304304179,0001,520
2010-12-27306310303308357,0001,540
2010-12-24303309298309609,0001,545
2010-12-22313315304305989,0001,525
2010-12-213113123023071,211,0001,535
2010-12-203223243043111,536,0001,555
2010-12-173173213133191,305,0001,595
2010-12-163003213003193,035,0001,595
2010-12-15294300291300436,0001,500
2010-12-14292292285291330,0001,455
2010-12-13284292284290430,0001,450
2010-12-10294294285287566,0001,435
2010-12-09295295291291363,0001,455
2010-12-08300300295296441,0001,480
2010-12-07296297292293274,0001,465
2010-12-06296299296298133,0001,490
2010-12-03296300296298343,0001,490
2010-12-02296298293296219,0001,480
2010-12-01295297288289668,0001,445
2010-11-30303304295297451,0001,485
2010-11-29304306301303234,0001,515
2010-11-26308308302303207,0001,515
2010-11-25304308304304467,0001,520
2010-11-24301310297301608,0001,505
2010-11-22304306302305324,0001,525
2010-11-19305305299302382,0001,510
2010-11-18298300292298561,0001,490
2010-11-17291296288295338,0001,475
2010-11-16289296288293519,0001,465
2010-11-15293294283286585,0001,430
2010-11-12302303292294924,0001,470
2010-11-112963062953021,221,0001,510
2010-11-10287293286292661,0001,460
2010-11-092892892842851,389,0001,425
2010-11-08281286279285603,0001,425
2010-11-05285289277277731,0001,385
2010-11-04270281264278711,0001,390
2010-11-02274274259263810,0001,315
2010-11-01274288270274645,0001,370
2010-10-29271274270272638,0001,360
2010-10-282792792692701,923,0001,350
2010-10-272862892782801,080,0001,400
2010-10-26292292285285847,0001,425
2010-10-25295297289291702,0001,455
2010-10-22296299291297601,0001,485
2010-10-212993012942961,095,0001,480
2010-10-202953002852941,434,0001,470
2010-10-19299304293296789,0001,480
2010-10-18304309298300808,0001,500
2010-10-15310310301303671,0001,515
2010-10-14312312304309923,0001,545
2010-10-132993082973081,156,0001,540
2010-10-123193202942962,145,0001,480
2010-10-083233293193231,942,0001,615
2010-10-073083223083191,629,0001,595
2010-10-063023093003091,226,0001,545
2010-10-052963032953021,217,0001,510
2010-10-042832962812941,172,0001,470
2010-10-01277285274283857,0001,415
2010-09-30282288281281894,0001,405
2010-09-29277283274281853,0001,405
2010-09-282642782632781,044,0001,390
2010-09-27260262251262348,0001,310
2010-09-24261265258261436,0001,305
2010-09-22267272261266890,0001,330
2010-09-212572732562711,317,0001,355
2010-09-17259259253257578,0001,285
2010-09-16262264255259622,0001,295
2010-09-152602632552591,010,0001,295
2010-09-142472632472631,109,0001,315
2010-09-13246248245246478,0001,230
2010-09-10247248244246428,0001,230
2010-09-09240244240244266,0001,220
2010-09-08236239235238321,0001,190
2010-09-07242249235240671,0001,200
2010-09-06243247243246392,0001,230
2010-09-03246247239241446,0001,205
2010-09-02236240232238225,0001,190
2010-09-01238243230233649,0001,165
2010-08-31243244237241426,0001,205
2010-08-30251251243245474,0001,225
2010-08-27233246233244253,0001,220
2010-08-26233236231236371,0001,180
2010-08-25231234229230415,0001,150
2010-08-24236237233234410,0001,170
2010-08-23242246239240239,0001,200
2010-08-20241246238242674,0001,210
2010-08-19240244240244493,0001,220
2010-08-18240241237240775,0001,200
2010-08-17235241235238705,0001,190
2010-08-16234243231240856,0001,200
2010-08-132412462342361,693,0001,180
2010-08-122452472412441,893,0001,220
2010-08-112512582392537,528,0001,265
2010-08-102962962522626,336,0001,310
2010-08-092892972852961,621,0001,480
2010-08-062772952762861,767,0001,430
2010-08-05273276273276706,0001,380
2010-08-04278278271271527,0001,355
2010-08-03280280277279579,0001,395
2010-08-02267278266274661,0001,370
2010-07-30282282270272709,0001,360
2010-07-29291291283284842,0001,420
2010-07-282902932872921,703,0001,460
2010-07-272802922762882,866,0001,440
2010-07-262762802712761,175,0001,380
2010-07-232712752682721,234,0001,360
2010-07-222622652582631,367,0001,315
2010-07-212722752642651,098,0001,325
2010-07-202742772682701,697,0001,350
2010-07-162842852742762,039,0001,380
2010-07-152912912812862,945,0001,430
2010-07-143023042932941,420,0001,470
2010-07-132983052932951,467,0001,475
2010-07-123013122952982,962,0001,490
2010-07-093163173063071,682,0001,535
2010-07-083223243123172,607,0001,585
2010-07-073273273073142,265,0001,570
2010-07-063183293123272,699,0001,635
2010-07-053303363183224,962,0001,610
2010-07-023153243113233,862,0001,615
2010-07-013153263053104,205,0001,550
2010-06-303023223023173,089,0001,585
2010-06-293063183023103,769,0001,550
2010-06-283253373083117,120,0001,555
2010-06-253373413233246,260,0001,620
2010-06-243403493313396,916,0001,695
2010-06-2331834831634510,022,0001,725
2010-06-223223303153205,994,0001,600
2010-06-212993312933278,479,0001,635
2010-06-182803032783006,384,0001,500
2010-06-172692902632855,321,0001,425
2010-06-162452672442641,774,0001,320
2010-06-15241246237243468,0001,215
2010-06-14238241238240315,0001,200
2010-06-11235236231234324,0001,170
2010-06-10225232221232303,0001,160
2010-06-09230231226227364,0001,135
2010-06-08234236230231437,0001,155
2010-06-07233235228234522,0001,170
2010-06-04238242237241453,0001,205
2010-06-03237240235239358,0001,195
2010-06-02233238232233340,0001,165
2010-06-01234236233235333,0001,175
2010-05-31231237230233686,0001,165
2010-05-28240240229234713,0001,170
2010-05-27222235221233817,0001,165
2010-05-262202302162261,356,0001,130
2010-05-25215216210212408,0001,060
2010-05-242172272152181,400,0001,090
2010-05-212132142042121,065,0001,060
2010-05-20227227220221366,0001,105
2010-05-19215228215227697,0001,135
2010-05-18232232220223560,0001,115
2010-05-17227233218232996,0001,160
2010-05-14235235230231431,0001,155
2010-05-13239241233236770,0001,180
2010-05-122502582232353,256,0001,175
2010-05-112312482302432,866,0001,215
2010-05-10227231226228354,0001,140
2010-05-07218227214227927,0001,135
2010-05-062202322202261,050,0001,130
2010-04-30224226223224306,0001,120
2010-04-28224226223224480,0001,120
2010-04-27228229225228439,0001,140
2010-04-26222227222226636,0001,130
2010-04-23217218214218299,0001,090
2010-04-22213217212216506,0001,080
2010-04-212102182052171,555,0001,085
2010-04-20220221212213888,0001,065
2010-04-19218222217221689,0001,105
2010-04-162342342232261,276,0001,130
2010-04-15232238230236893,0001,180
2010-04-14232232227231323,0001,155
2010-04-13234234226229602,0001,145
2010-04-12231239231233811,0001,165
2010-04-09227233227232464,0001,160
2010-04-08229233226228723,0001,140
2010-04-07233233225229988,0001,145
2010-04-062442442272311,609,0001,155
2010-04-05240245238244802,0001,220
2010-04-02238240235237529,0001,185
2010-04-012452452312401,209,0001,200
2010-03-31247247241246909,0001,230
2010-03-302372492362442,008,0001,220
2010-03-29225237224233739,0001,165
2010-03-26228231225228938,0001,140
2010-03-252292292182241,097,0001,120
2010-03-242412422232281,862,0001,140
2010-03-232352432332391,155,0001,195
2010-03-192262402252371,553,0001,185
2010-03-182262312252261,174,0001,130
2010-03-172292382252313,556,0001,155
2010-03-162072282062242,587,0001,120
2010-03-15208208202208994,0001,040
2010-03-12211211205208866,0001,040
2010-03-112052142022081,973,0001,040
2010-03-10204204199201889,0001,005
2010-03-091952051942051,785,0001,025
2010-03-081901971861971,112,000985
2010-03-051931981901911,459,000955
2010-03-041981991921941,623,000970
2010-03-031871991851962,816,000980
2010-03-021841861811861,786,000930
2010-03-011821861781853,131,000925
2010-02-261701791681772,748,000885
2010-02-251581711581702,221,000850
2010-02-24158159156156320,000780
2010-02-23156159155159283,000795
2010-02-22157158155156287,000780
2010-02-19157157156156174,000780
2010-02-18158158155156252,000780
2010-02-17159159158158217,000790
2010-02-16158159158158141,000790
2010-02-15159160158158111,000790
2010-02-12158160158159307,000795
2010-02-10155160155157975,000785
2010-02-091581621541561,606,000780
2010-02-08158161157159318,000795
2010-02-05156158155157265,000785
2010-02-04161162157160416,000800
2010-02-03160163158160495,000800
2010-02-02158159156157323,000785
2010-02-01157158151155611,000775
2010-01-29158159154155716,000775
2010-01-28163163158160745,000800
2010-01-27162164160160280,000800
2010-01-26165166162162430,000810
2010-01-25163164162164410,000820
2010-01-22168168164165522,000825
2010-01-21169171168170233,000850
2010-01-20172174168170321,000850
2010-01-19171173167171501,000855
2010-01-18173173169169379,000845
2010-01-15177177172174510,000870
2010-01-14174177173176385,000880
2010-01-13178178172174710,000870
2010-01-12184184180180284,000900
2010-01-08182183180183383,000915
2010-01-07183185181182376,000910
2010-01-06185185181183278,000915
2010-01-05181188181184570,000920
2010-01-04175179173177319,000885

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