1. HOME >
  2. 株価時系列 >
  3. 8050 >
  4. 2011年

8050 セイコーグループ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30156158156158129,000790
2011-12-29155157154156215,000780
2011-12-28158158157157125,000785
2011-12-27157159155159262,000795
2011-12-26163164155157665,000785
2011-12-22166166157161854,000805
2011-12-21173173168169311,000845
2011-12-20167171167171414,000855
2011-12-19168170166168430,000840
2011-12-16166169162166860,000830
2011-12-15170171167168341,000840
2011-12-14175175169173706,000865
2011-12-13176179175175351,000875
2011-12-12174178172177680,000885
2011-12-09174176171173861,000865
2011-12-081661761641741,628,000870
2011-12-071721731651701,595,000850
2011-12-061591671581662,343,000830
2011-12-051521591511591,034,000795
2011-12-02154155149150908,000750
2011-12-01154157153155587,000775
2011-11-30153153150152534,000760
2011-11-29153154152154471,000770
2011-11-28151153150151450,000755
2011-11-25151152148148372,000740
2011-11-24152152150150260,000750
2011-11-22151154151154189,000770
2011-11-21153154151154135,000770
2011-11-18154155152154192,000770
2011-11-17152156151156224,000780
2011-11-16153155152152179,000760
2011-11-15157157154155243,000775
2011-11-14154156154155334,000775
2011-11-111541541491511,005,000755
2011-11-10158158153154994,000770
2011-11-091711711611641,429,000820
2011-11-08192192177178555,000890
2011-11-07192192190191151,000955
2011-11-04192196192195117,000975
2011-11-02193193190191171,000955
2011-11-01197199194196162,000980
2011-10-31204204198198353,000990
2011-10-28200203199203455,0001,015
2011-10-27192197190197576,000985
2011-10-26189190187188219,000940
2011-10-25190190187189176,000945
2011-10-24188191187190161,000950
2011-10-2118718918718853,000940
2011-10-20190190187189232,000945
2011-10-19194194189189160,000945
2011-10-18187192187190224,000950
2011-10-17188192186192323,000960
2011-10-14188189185185234,000925
2011-10-13189191187188482,000940
2011-10-12189189185186293,000930
2011-10-11192192186187362,000935
2011-10-07192192188190243,000950
2011-10-06186192186191193,000955
2011-10-05194194184184257,000920
2011-10-04196196190191267,000955
2011-10-03199202194201471,0001,005
2011-09-30210210199201362,0001,005
2011-09-29197211194210441,0001,050
2011-09-28190197190197334,000985
2011-09-27188189183186279,000930
2011-09-26192192186186577,000930
2011-09-22194194189194504,000970
2011-09-21200200198199227,000995
2011-09-20197202195199389,000995
2011-09-16195202194202530,0001,010
2011-09-15191193190193153,000965
2011-09-14191193190190150,000950
2011-09-13188193188191217,000955
2011-09-12189189187188300,000940
2011-09-09192193191191317,000955
2011-09-08193194189192376,000960
2011-09-07192192188191362,000955
2011-09-06191191186191506,000955
2011-09-05195195190191549,000955
2011-09-02204204195197570,000985
2011-09-01206208204205442,0001,025
2011-08-31214214204206252,0001,030
2011-08-30210215207214279,0001,070
2011-08-29208210204207147,0001,035
2011-08-26204207203206160,0001,030
2011-08-25202207201202155,0001,010
2011-08-24204207196197186,000985
2011-08-23196202195201329,0001,005
2011-08-22194199194196213,000980
2011-08-19200204197199426,000995
2011-08-18217217206208432,0001,040
2011-08-17221222216217218,0001,085
2011-08-16225225223223281,0001,115
2011-08-15224225221225586,0001,125
2011-08-12220222217221280,0001,105
2011-08-11215219212215543,0001,075
2011-08-10234236220221499,0001,105
2011-08-09221231217231388,0001,155
2011-08-08238239233233201,0001,165
2011-08-05242244240240263,0001,200
2011-08-04249254248250179,0001,250
2011-08-03250251246247190,0001,235
2011-08-02258258252252125,0001,260
2011-08-01258261254258521,0001,290
2011-07-29265266258258314,0001,290
2011-07-28266266262266212,0001,330
2011-07-27270270265266226,0001,330
2011-07-26274275273274170,0001,370
2011-07-25273275270275195,0001,375
2011-07-22265272265272242,0001,360
2011-07-21262263261262143,0001,310
2011-07-20263266262263209,0001,315
2011-07-19263264261262129,0001,310
2011-07-15261264261264174,0001,320
2011-07-14268268263263153,0001,315
2011-07-13265268265267192,0001,335
2011-07-12271273264267321,0001,335
2011-07-11275277268274222,0001,370
2011-07-08275278275275101,0001,375
2011-07-07275277274276116,0001,380
2011-07-06271278270278251,0001,390
2011-07-05273274270272332,0001,360
2011-07-04274276270272419,0001,360
2011-07-01277279273273382,0001,365
2011-06-30278280274279328,0001,395
2011-06-29280280274278528,0001,390
2011-06-28270280270280905,0001,400
2011-06-27270272265266301,0001,330
2011-06-24263274263273664,0001,365
2011-06-23256264254262433,0001,310
2011-06-22249256249256255,0001,280
2011-06-21242250242248223,0001,240
2011-06-20240243239242189,0001,210
2011-06-17245245237240261,0001,200
2011-06-16246247240242243,0001,210
2011-06-15248249247248162,0001,240
2011-06-14247248247247128,0001,235
2011-06-13240246240246192,0001,230
2011-06-10242244241241238,0001,205
2011-06-0923924023823888,0001,190
2011-06-08239242238239113,0001,195
2011-06-07237238235238200,0001,190
2011-06-06241242237239299,0001,195
2011-06-03248248241242337,0001,210
2011-06-02251251248250149,0001,250
2011-06-01259259252254254,0001,270
2011-05-31254260253260297,0001,300
2011-05-30252256249254315,0001,270
2011-05-27249252247252174,0001,260
2011-05-26245250243250217,0001,250
2011-05-25246248242243223,0001,215
2011-05-24247249246248192,0001,240
2011-05-23254254248248189,0001,240
2011-05-20260260254255270,0001,275
2011-05-19258261254260505,0001,300
2011-05-18251259249259231,0001,295
2011-05-17252253249251247,0001,255
2011-05-16254257252252275,0001,260
2011-05-13259261252253410,0001,265
2011-05-12266266259259404,0001,295
2011-05-11280281265267540,0001,335
2011-05-10265274264273332,0001,365
2011-05-0926826926526595,0001,325
2011-05-06270270266269105,0001,345
2011-05-02270272268272184,0001,360
2011-04-28265267261265280,0001,325
2011-04-27263264260260169,0001,300
2011-04-26266266261262264,0001,310
2011-04-25267271267269111,0001,345
2011-04-2227227226926981,0001,345
2011-04-21276277272273187,0001,365
2011-04-20267275267273234,0001,365
2011-04-19265270265268160,0001,340
2011-04-18267271267269135,0001,345
2011-04-15271271265265283,0001,325
2011-04-14264270264267277,0001,335
2011-04-13259264259261175,0001,305
2011-04-12268269259259258,0001,295
2011-04-11269274267269216,0001,345
2011-04-08254269253268305,0001,340
2011-04-07265267258258326,0001,290
2011-04-06274274265267335,0001,335
2011-04-05278278271275325,0001,375
2011-04-04282285277278307,0001,390
2011-04-01284287281282430,0001,410
2011-03-31288295283285659,0001,425
2011-03-30277285277284270,0001,420
2011-03-29271276267275281,0001,375
2011-03-28277277270273278,0001,365
2011-03-25277278271275375,0001,375
2011-03-24280286276276307,0001,380
2011-03-23285285275280422,0001,400
2011-03-22275279272277499,0001,385
2011-03-18255265254261824,0001,305
2011-03-17240259239253643,0001,265
2011-03-16246263244260917,0001,300
2011-03-152652712122451,257,0001,225
2011-03-142752882602761,312,0001,380
2011-03-11319321315315715,0001,575
2011-03-103293363203251,213,0001,625
2011-03-09326329325328479,0001,640
2011-03-08324328322322328,0001,610
2011-03-07328329322325476,0001,625
2011-03-04330333325326575,0001,630
2011-03-03321329320326396,0001,630
2011-03-02324327321322649,0001,610
2011-03-013243333233301,590,0001,650
2011-02-283143263093211,030,0001,605
2011-02-25302311302309517,0001,545
2011-02-24313316301304938,0001,520
2011-02-233123243123161,369,0001,580
2011-02-223143223123201,952,0001,600
2011-02-21312317312315825,0001,575
2011-02-183023163023121,506,0001,560
2011-02-173073103033051,160,0001,525
2011-02-16302307298303935,0001,515
2011-02-15301304300301591,0001,505
2011-02-143083082993051,292,0001,525
2011-02-102963082913082,686,0001,540
2011-02-092893032872974,572,0001,485
2011-02-082762762702751,511,0001,375
2011-02-072772782722731,092,0001,365
2011-02-04276276272274967,0001,370
2011-02-032722772712761,271,0001,380
2011-02-022822852722721,924,0001,360
2011-02-01279283276281356,0001,405
2011-01-31277280275279434,0001,395
2011-01-28288288281283438,0001,415
2011-01-27289289282287425,0001,435
2011-01-26286289280286525,0001,430
2011-01-25279288279286849,0001,430
2011-01-24277280275278687,0001,390
2011-01-212872872752771,375,0001,385
2011-01-20294294287287749,0001,435
2011-01-193003002922961,261,0001,480
2011-01-18301304298300752,0001,500
2011-01-173033082993011,178,0001,505
2011-01-14309310301303832,0001,515
2011-01-13309310307309812,0001,545
2011-01-123133143053071,615,0001,535
2011-01-113153153073131,451,0001,565
2011-01-073193243143172,224,0001,585
2011-01-063083253073223,491,0001,610
2011-01-05306309303308795,0001,540
2011-01-04301308301306692,0001,530

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