1. HOME >
  2. 株価時系列 >
  3. 8050 >
  4. 2012年

8050 セイコーグループ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28209209204207539,0001,035
2012-12-27198209198208982,0001,040
2012-12-26196198195197292,000985
2012-12-25198199193196356,000980
2012-12-21199201192198553,000990
2012-12-20200201196199448,000995
2012-12-19200201197201525,0001,005
2012-12-18198200195198395,000990
2012-12-17202202195196173,000980
2012-12-14197202197200428,0001,000
2012-12-13196198194197266,000985
2012-12-12194196191192191,000960
2012-12-11195195192193160,000965
2012-12-10196196193193133,000965
2012-12-07197198193194244,000970
2012-12-06193197193197402,000985
2012-12-05193195190193173,000965
2012-12-04192194190193276,000965
2012-12-03189190188189133,000945
2012-11-30190191188189251,000945
2012-11-29190192188190363,000950
2012-11-28194194188191320,000955
2012-11-27197198192195336,000975
2012-11-26197199195198520,000990
2012-11-22188192187191279,000955
2012-11-21184189184185287,000925
2012-11-20183184182183441,000915
2012-11-19183184181181366,000905
2012-11-16176180176178647,000890
2012-11-15172174167174872,000870
2012-11-141901911641722,288,000860
2012-11-13200200189192446,000960
2012-11-12203203200200128,0001,000
2012-11-09208209203204446,0001,020
2012-11-08212216210212394,0001,060
2012-11-07212216211214218,0001,070
2012-11-06209210207210137,0001,050
2012-11-05213218207209322,0001,045
2012-11-02211212209210171,0001,050
2012-11-01211211205208210,0001,040
2012-10-31216217210210286,0001,050
2012-10-30205219205216896,0001,080
2012-10-29207207204207159,0001,035
2012-10-26211211204206252,0001,030
2012-10-25207209203209171,0001,045
2012-10-24205208204206217,0001,030
2012-10-23211212206207226,0001,035
2012-10-22208211206211156,0001,055
2012-10-19210213209212254,0001,060
2012-10-18205210203209390,0001,045
2012-10-17208208204206177,0001,030
2012-10-16205208199205353,0001,025
2012-10-15201205200204221,0001,020
2012-10-12201203199201224,0001,005
2012-10-11203203195200385,0001,000
2012-10-10211211204205244,0001,025
2012-10-09210214210211342,0001,055
2012-10-05210211203210211,0001,050
2012-10-04204211204208235,0001,040
2012-10-03202206202204138,0001,020
2012-10-02207207201203808,0001,015
2012-10-01211211206209178,0001,045
2012-09-28219219210212332,0001,060
2012-09-27215216210214384,0001,070
2012-09-26216220213214319,0001,070
2012-09-25209220207220425,0001,100
2012-09-24214216209211303,0001,055
2012-09-21218218212217439,0001,085
2012-09-20224224218218384,0001,090
2012-09-19225226221224483,0001,120
2012-09-18221226220224885,0001,120
2012-09-14218219216218508,0001,090
2012-09-13215221214216606,0001,080
2012-09-12213218210217885,0001,085
2012-09-11205207203205181,0001,025
2012-09-10210211205207456,0001,035
2012-09-07216217209212458,0001,060
2012-09-06205210203210276,0001,050
2012-09-05212212205208179,0001,040
2012-09-04215225212212404,0001,060
2012-09-03216219213215248,0001,075
2012-08-31215219214216211,0001,080
2012-08-30218219214216339,0001,080
2012-08-292172212102201,180,0001,100
2012-08-28227227217220499,0001,100
2012-08-27234234226227345,0001,135
2012-08-24232238231232312,0001,160
2012-08-23235239232237413,0001,185
2012-08-22240242234237331,0001,185
2012-08-21243245240243293,0001,215
2012-08-20250251241244590,0001,220
2012-08-17240249240247922,0001,235
2012-08-16235241234240434,0001,200
2012-08-15241241236238320,0001,190
2012-08-142382422362401,083,0001,200
2012-08-132242442232403,601,0001,200
2012-08-10203211203211333,0001,055
2012-08-09207207203206326,0001,030
2012-08-08208212208209334,0001,045
2012-08-07200208200207199,0001,035
2012-08-06207208202202243,0001,010
2012-08-03207209203203355,0001,015
2012-08-02205214205214367,0001,070
2012-08-01213213206208385,0001,040
2012-07-31209215208214304,0001,070
2012-07-30215216210212485,0001,060
2012-07-272092122072111,215,0001,055
2012-07-26197205195205720,0001,025
2012-07-25200200190191488,000955
2012-07-24196203196200807,0001,000
2012-07-23204206200200886,0001,000
2012-07-20213215210210499,0001,050
2012-07-192092192062161,081,0001,080
2012-07-18220220208208831,0001,040
2012-07-17224226218219800,0001,095
2012-07-13221226221221654,0001,105
2012-07-12227227221221699,0001,105
2012-07-11228231224229986,0001,145
2012-07-102382422282281,085,0001,140
2012-07-092452452362361,374,0001,180
2012-07-062562562412452,332,0001,225
2012-07-052472682472585,434,0001,290
2012-07-04244247240245918,0001,225
2012-07-032442472382411,532,0001,205
2012-07-02250251242243920,0001,215
2012-06-29251253247250894,0001,250
2012-06-28258258253253872,0001,265
2012-06-272502562462551,019,0001,275
2012-06-262532562462471,223,0001,235
2012-06-252572582522541,280,0001,270
2012-06-222472592462571,684,0001,285
2012-06-212522562482511,454,0001,255
2012-06-202462542442522,035,0001,260
2012-06-192412502382431,872,0001,215
2012-06-18244244240242702,0001,210
2012-06-152432462362371,312,0001,185
2012-06-142402502382451,692,0001,225
2012-06-132432472362401,370,0001,200
2012-06-122362482322432,576,0001,215
2012-06-112362432352371,360,0001,185
2012-06-082312332222321,302,0001,160
2012-06-072222302212301,306,0001,150
2012-06-062142202112201,113,0001,100
2012-06-05204212193212958,0001,060
2012-06-04204209204204582,0001,020
2012-06-01214217206207439,0001,035
2012-05-312032212032151,848,0001,075
2012-05-30210210203207391,0001,035
2012-05-29208212205210415,0001,050
2012-05-28213214207209383,0001,045
2012-05-25217217210212491,0001,060
2012-05-24207216205213792,0001,065
2012-05-23210213206206920,0001,030
2012-05-22209211205210323,0001,050
2012-05-21202209200205595,0001,025
2012-05-182122162002061,218,0001,030
2012-05-17205219204217784,0001,085
2012-05-16205210202207643,0001,035
2012-05-152052071972031,102,0001,015
2012-05-14214216210211561,0001,055
2012-05-112222252102181,228,0001,090
2012-05-102102262092222,038,0001,110
2012-05-092112162072143,022,0001,070
2012-05-08197197193195228,000975
2012-05-07191196191193230,000965
2012-05-02194196193196273,000980
2012-05-01202202192193347,000965
2012-04-27208209198204656,0001,020
2012-04-26215215209210376,0001,050
2012-04-25216218207215841,0001,075
2012-04-24202210200208759,0001,040
2012-04-23205207202203332,0001,015
2012-04-20203204201203254,0001,015
2012-04-19201205200202530,0001,010
2012-04-18199203197202468,0001,010
2012-04-17197197192195199,000975
2012-04-16197201194195508,000975
2012-04-13193198191197438,000985
2012-04-12192192187190383,000950
2012-04-111982011881921,352,000960
2012-04-10194202194202870,0001,010
2012-04-09191197189194629,000970
2012-04-06191192189192189,000960
2012-04-05190190188190219,000950
2012-04-04195196191193455,000965
2012-04-03198198193195540,000975
2012-04-02202203200200754,0001,000
2012-03-301982041961991,183,000995
2012-03-291951981921961,589,000980
2012-03-281831971821972,399,000985
2012-03-27180184179183331,000915
2012-03-26176180175180269,000900
2012-03-23175177174177216,000885
2012-03-22180181174175787,000875
2012-03-21185186182182236,000910
2012-03-19185186183185419,000925
2012-03-16178183178183447,000915
2012-03-15177181177179298,000895
2012-03-14178179177178266,000890
2012-03-13179179175175184,000875
2012-03-12179180177178267,000890
2012-03-09172176171175659,000875
2012-03-08173173171171170,000855
2012-03-07171173170172229,000860
2012-03-06174175171172348,000860
2012-03-05175176170170326,000850
2012-03-02171174171174376,000870
2012-03-01179180171171359,000855
2012-02-29183183176179814,000895
2012-02-28185185178182670,000910
2012-02-27188192186188788,000940
2012-02-24187187184184253,000920
2012-02-23179191179187814,000935
2012-02-22180181177180318,000900
2012-02-21181181178180358,000900
2012-02-20177182177181759,000905
2012-02-17172176171174808,000870
2012-02-16166170165168415,000840
2012-02-15163169163167719,000835
2012-02-14166170162164485,000820
2012-02-13167169167167143,000835
2012-02-10171171166168205,000840
2012-02-09169172167170452,000850
2012-02-08162167161167311,000835
2012-02-07160163159163230,000815
2012-02-06160162159162216,000810
2012-02-03162163158159230,000795
2012-02-02165165162162136,000810
2012-02-01163165162163230,000815
2012-01-31161165161163181,000815
2012-01-30168168163163164,000815
2012-01-27169170165168316,000840
2012-01-26176176169171376,000855
2012-01-25167175166173840,000865
2012-01-24166167164166280,000830
2012-01-23170170165165473,000825
2012-01-201591711591691,490,000845
2012-01-19157159156158255,000790
2012-01-18155158154156379,000780
2012-01-17155157154154265,000770
2012-01-16156156154155245,000775
2012-01-13155158154158669,000790
2012-01-12153154152154346,000770
2012-01-11152155151152727,000760
2012-01-10157159150151803,000755
2012-01-06160160156157211,000785
2012-01-05162162159159224,000795
2012-01-04158161158161406,000805

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