1. HOME >
  2. 株価時系列 >
  3. 8050 >
  4. 2013年

8050 セイコーグループ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305015215015183,135,0002,590
2013-12-275055064955001,342,0002,500
2013-12-265055075005031,061,0002,515
2013-12-254945044945041,064,0002,520
2013-12-245065094995011,748,0002,505
2013-12-205045084975062,765,0002,530
2013-12-195055145035113,491,0002,555
2013-12-184925004884972,986,0002,485
2013-12-174895014884992,200,0002,495
2013-12-165015014824832,083,0002,415
2013-12-135255265005023,553,0002,510
2013-12-125085265045242,309,0002,620
2013-12-115155185045131,938,0002,565
2013-12-105305325185202,212,0002,600
2013-12-095375385285321,621,0002,660
2013-12-065225355205312,379,0002,655
2013-12-055345435185205,142,0002,600
2013-12-045225325175281,694,0002,640
2013-12-035305345285311,745,0002,655
2013-12-025365365255281,273,0002,640
2013-11-295405405275361,912,0002,680
2013-11-285345405315401,793,0002,700
2013-11-275355365255272,505,0002,635
2013-11-265265445265394,213,0002,695
2013-11-255275325225292,127,0002,645
2013-11-225325385155233,568,0002,615
2013-11-215005255005224,389,0002,610
2013-11-205065094965031,875,0002,515
2013-11-195105185045092,363,0002,545
2013-11-185275285055113,926,0002,555
2013-11-155085295075237,381,0002,615
2013-11-1451253449249511,480,0002,475
2013-11-1351752550050219,087,0002,510
2013-11-124474634454594,044,0002,295
2013-11-114434434334401,462,0002,200
2013-11-08437439428436970,0002,180
2013-11-07442448438446871,0002,230
2013-11-06431442428440884,0002,200
2013-11-05430434424432661,0002,160
2013-11-014414424224261,124,0002,130
2013-10-314514544374411,343,0002,205
2013-10-304494594494551,867,0002,275
2013-10-29447447438442852,0002,210
2013-10-28442448437448810,0002,240
2013-10-25441445433437806,0002,185
2013-10-24438446436443816,0002,215
2013-10-234504514394421,585,0002,210
2013-10-224524524414442,027,0002,220
2013-10-214334494324493,435,0002,245
2013-10-184144344084312,414,0002,155
2013-10-17424425412414810,0002,070
2013-10-16416418412416713,0002,080
2013-10-154254274104151,531,0002,075
2013-10-114154244144202,037,0002,100
2013-10-104114144084121,272,0002,060
2013-10-093954103944091,378,0002,045
2013-10-083904033894001,345,0002,000
2013-10-073984013923931,190,0001,965
2013-10-043994063944041,185,0002,020
2013-10-033984113964061,491,0002,030
2013-10-024124174004021,533,0002,010
2013-10-014134184104101,147,0002,050
2013-09-304154224074181,288,0002,090
2013-09-274244324224231,477,0002,115
2013-09-264084234074221,054,0002,110
2013-09-254204254124141,840,0002,070
2013-09-244404404224251,960,0002,125
2013-09-204444474374391,508,0002,195
2013-09-194294434294401,371,0002,200
2013-09-184294364264271,393,0002,135
2013-09-174294354234251,276,0002,125
2013-09-134174274134221,309,0002,110
2013-09-124394394234251,467,0002,125
2013-09-114524544404421,175,0002,210
2013-09-104484544434462,030,0002,230
2013-09-094314444234423,008,0002,210
2013-09-06406409398404703,0002,020
2013-09-05414415403405659,0002,025
2013-09-04413414404412903,0002,060
2013-09-03407418407412905,0002,060
2013-09-02390402388399598,0001,995
2013-08-30398403391391682,0001,955
2013-08-29388400388397547,0001,985
2013-08-283923963883911,037,0001,955
2013-08-27412414406408605,0002,040
2013-08-264084164064141,474,0002,070
2013-08-234054103984001,626,0002,000
2013-08-224184183964003,864,0002,000
2013-08-21436436421426764,0002,130
2013-08-204444554364361,042,0002,180
2013-08-19451458443447720,0002,235
2013-08-16440452435450923,0002,250
2013-08-15449453444446576,0002,230
2013-08-14455457445456677,0002,280
2013-08-13447458442455913,0002,275
2013-08-124144554114484,649,0002,240
2013-08-09413418409413468,0002,065
2013-08-08430441409414875,0002,070
2013-08-07446448432432716,0002,160
2013-08-06446456438453912,0002,265
2013-08-054524664474511,123,0002,255
2013-08-024344554344531,368,0002,265
2013-08-01406426403426917,0002,130
2013-07-314184284084101,367,0002,050
2013-07-304054224054171,154,0002,085
2013-07-294224284064101,695,0002,050
2013-07-264504514334361,137,0002,180
2013-07-25459462452454664,0002,270
2013-07-24459465455459852,0002,295
2013-07-234664724584611,214,0002,305
2013-07-224864864694721,175,0002,360
2013-07-194904934724781,516,0002,390
2013-07-18490494484489793,0002,445
2013-07-174884964814921,413,0002,460
2013-07-165105114884881,980,0002,440
2013-07-125035194965063,966,0002,530
2013-07-114825054774983,467,0002,490
2013-07-104694944634845,144,0002,420
2013-07-09453455438448981,0002,240
2013-07-084644694474481,262,0002,240
2013-07-054624654524571,295,0002,285
2013-07-044484694434632,185,0002,315
2013-07-034594624454481,810,0002,240
2013-07-024494584384512,964,0002,255
2013-07-014034443944424,041,0002,210
2013-06-283824023794011,735,0002,005
2013-06-273693823523801,667,0001,900
2013-06-263933943663681,435,0001,840
2013-06-253994013803881,208,0001,940
2013-06-244114143953991,046,0001,995
2013-06-213904073834041,618,0002,020
2013-06-204014153964101,039,0002,050
2013-06-194164184004021,258,0002,010
2013-06-183934213914093,364,0002,045
2013-06-173883973863891,224,0001,945
2013-06-143984043893911,468,0001,955
2013-06-133933973793861,466,0001,930
2013-06-123994073904021,637,0002,010
2013-06-114194224044071,661,0002,035
2013-06-104054264044242,120,0002,120
2013-06-073703993673893,031,0001,945
2013-06-063954333773826,567,0001,910
2013-06-054104303943962,404,0001,980
2013-06-043914143804113,050,0002,055
2013-06-034114233953982,132,0001,990
2013-05-314324374154222,461,0002,110
2013-05-304454504154242,307,0002,120
2013-05-294394684324602,889,0002,300
2013-05-284184364184311,604,0002,155
2013-05-274204384164252,042,0002,125
2013-05-244424604274443,401,0002,220
2013-05-234794944344353,338,0002,175
2013-05-224824974754773,773,0002,385
2013-05-215195194954962,131,0002,480
2013-05-205305325165193,020,0002,595
2013-05-175005244925193,756,0002,595
2013-05-164965124685014,043,0002,505
2013-05-155335335015042,624,0002,520
2013-05-145105285045234,373,0002,615
2013-05-135475505055165,378,0002,580
2013-05-105635705455572,325,0002,785
2013-05-095675695505531,850,0002,765
2013-05-085835845545593,993,0002,795
2013-05-075935955785821,600,0002,910
2013-05-025705755655731,143,0002,865
2013-05-015675845655731,721,0002,865
2013-04-305655825635711,839,0002,855
2013-04-265865925715752,491,0002,875
2013-04-256006035795933,349,0002,965
2013-04-246066145956094,608,0003,045
2013-04-236076075925983,056,0002,990
2013-04-226016255816066,676,0003,030
2013-04-195856015755915,500,0002,955
2013-04-185746095535677,062,0002,835
2013-04-175475835415704,604,0002,850
2013-04-165205435115303,570,0002,650
2013-04-155655655365402,709,0002,700
2013-04-125705755455702,542,0002,850
2013-04-115745955465665,377,0002,830
2013-04-105625805455645,099,0002,820
2013-04-095876105535727,903,0002,860
2013-04-0851355950755910,866,0002,795
2013-04-0545050445047911,990,0002,395
2013-04-044084323974304,121,0002,150
2013-04-034124314054144,646,0002,070
2013-04-023764173714124,686,0002,060
2013-04-014134143913924,438,0001,960
2013-03-294424434124214,937,0002,105
2013-03-284454504254455,013,0002,225
2013-03-274194534184458,100,0002,225
2013-03-264214264124163,106,0002,080
2013-03-254214394074296,273,0002,145
2013-03-224434444144248,228,0002,120
2013-03-2141445041444913,445,0002,245
2013-03-1940742239141415,575,0002,070
2013-03-1835742734841343,018,0002,065
2013-03-1531935531934717,873,0001,735
2013-03-143023122993114,878,0001,555
2013-03-132963042952981,691,0001,490
2013-03-123073102962993,118,0001,495
2013-03-112913182882997,936,0001,495
2013-03-082882912832853,047,0001,425
2013-03-072782922742834,031,0001,415
2013-03-062802812732751,358,0001,375
2013-03-052772822742752,287,0001,375
2013-03-042762862732752,654,0001,375
2013-03-012722762702721,677,0001,360
2013-02-282712802692751,911,0001,375
2013-02-27274275268269628,0001,345
2013-02-262732812682731,507,0001,365
2013-02-252792832752821,066,0001,410
2013-02-22273276266273904,0001,365
2013-02-212742822742741,213,0001,370
2013-02-20270276269273915,0001,365
2013-02-19266271265269800,0001,345
2013-02-182592702572691,622,0001,345
2013-02-152612632422512,630,0001,255
2013-02-142692772622671,955,0001,335
2013-02-132952962602694,554,0001,345
2013-02-123013072992991,338,0001,495
2013-02-083103102962981,478,0001,490
2013-02-073153162983063,170,0001,530
2013-02-063053182993164,654,0001,580
2013-02-052833042822973,936,0001,485
2013-02-042852882812861,274,0001,430
2013-02-012922942832841,248,0001,420
2013-01-312922942842911,381,0001,455
2013-01-302902932772931,517,0001,465
2013-01-292983002852872,342,0001,435
2013-01-282892932812932,376,0001,465
2013-01-252982992762813,487,0001,405
2013-01-243003012862943,382,0001,470
2013-01-233083142953075,462,0001,535
2013-01-2229032128431417,174,0001,570
2013-01-2128529427328311,849,0001,415
2013-01-182242342242341,560,0001,170
2013-01-17221225218220678,0001,100
2013-01-16228228217221779,0001,105
2013-01-15234234225227858,0001,135
2013-01-11232236227233769,0001,165
2013-01-102222362222321,870,0001,160
2013-01-09218218214216706,0001,080
2013-01-08219219214219584,0001,095
2013-01-07216224215222932,0001,110
2013-01-04213216210212820,0001,060

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