8050 セイコーグループ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	687	691	676	679	1,532,000	3,395
2014-12-29	710	710	683	694	2,053,000	3,470
2014-12-26	698	708	690	705	1,546,000	3,525
2014-12-25	695	705	686	700	1,651,000	3,500
2014-12-24	705	712	692	696	2,997,000	3,480
2014-12-22	713	715	687	695	2,893,000	3,475
2014-12-19	676	709	669	707	6,273,000	3,535
2014-12-18	663	673	647	649	3,493,000	3,245
2014-12-17	635	653	635	642	2,455,000	3,210
2014-12-16	663	664	637	645	3,545,000	3,225
2014-12-15	678	690	667	673	1,915,000	3,365
2014-12-12	683	702	682	688	2,319,000	3,440
2014-12-11	652	685	641	682	3,091,000	3,410
2014-12-10	685	691	665	673	1,983,000	3,365
2014-12-09	710	715	682	690	2,810,000	3,450
2014-12-08	740	745	714	719	3,095,000	3,595
2014-12-05	676	732	676	730	6,757,000	3,650
2014-12-04	683	689	675	680	1,908,000	3,400
2014-12-03	693	704	670	681	2,980,000	3,405
2014-12-02	682	698	673	687	2,878,000	3,435
2014-12-01	677	691	671	685	2,727,000	3,425
2014-11-28	692	695	670	677	3,871,000	3,385
2014-11-27	678	702	678	689	4,457,000	3,445
2014-11-26	708	718	682	686	8,633,000	3,430
2014-11-25	696	713	687	708	6,109,000	3,540
2014-11-21	659	678	648	677	5,208,000	3,385
2014-11-20	641	660	641	657	5,477,000	3,285
2014-11-19	611	633	611	625	6,302,000	3,125
2014-11-18	569	608	569	603	6,042,000	3,015
2014-11-17	580	580	562	563	2,135,000	2,815
2014-11-14	584	587	565	578	2,534,000	2,890
2014-11-13	563	580	556	580	3,883,000	2,900
2014-11-12	576	580	538	559	5,121,000	2,795
2014-11-11	580	587	573	578	6,005,000	2,890
2014-11-10	566	573	559	573	1,191,000	2,865
2014-11-07	571	574	560	563	1,548,000	2,815
2014-11-06	559	580	559	572	3,652,000	2,860
2014-11-05	552	561	546	555	1,911,000	2,775
2014-11-04	580	580	551	561	4,486,000	2,805
2014-10-31	534	542	522	540	2,730,000	2,700
2014-10-30	526	533	520	531	2,307,000	2,655
2014-10-29	534	536	527	529	2,397,000	2,645
2014-10-28	519	531	518	531	3,699,000	2,655
2014-10-27	502	522	498	521	3,773,000	2,605
2014-10-24	510	510	496	498	1,509,000	2,490
2014-10-23	504	512	500	504	2,312,000	2,520
2014-10-22	497	505	491	504	2,765,000	2,520
2014-10-21	483	497	481	491	2,925,000	2,455
2014-10-20	475	489	474	486	2,254,000	2,430
2014-10-17	480	486	462	463	2,113,000	2,315
2014-10-16	459	476	457	475	2,853,000	2,375
2014-10-15	458	478	455	474	2,962,000	2,370
2014-10-14	457	461	450	457	2,114,000	2,285
2014-10-10	470	475	465	473	1,410,000	2,365
2014-10-09	498	500	479	481	2,433,000	2,405
2014-10-08	480	493	476	493	2,391,000	2,465
2014-10-07	501	505	492	495	2,918,000	2,475
2014-10-06	480	506	479	500	6,573,000	2,500
2014-10-03	473	482	458	462	3,842,000	2,310
2014-10-02	486	487	478	480	3,074,000	2,400
2014-10-01	495	512	487	490	12,564,000	2,450
2014-09-30	480	484	452	480	17,970,000	2,400
2014-09-29	424	427	418	423	1,791,000	2,115
2014-09-26	417	423	415	421	931,000	2,105
2014-09-25	428	429	418	423	1,842,000	2,115
2014-09-24	431	431	422	425	1,779,000	2,125
2014-09-22	438	440	432	435	1,334,000	2,175
2014-09-19	438	440	435	440	1,618,000	2,200
2014-09-18	433	439	433	437	1,433,000	2,185
2014-09-17	432	435	428	428	856,000	2,140
2014-09-16	436	439	430	432	1,287,000	2,160
2014-09-12	437	442	435	438	1,518,000	2,190
2014-09-11	451	452	440	443	1,409,000	2,215
2014-09-10	450	450	440	444	1,877,000	2,220
2014-09-09	463	463	453	455	1,154,000	2,275
2014-09-08	467	470	459	463	961,000	2,315
2014-09-05	480	482	467	469	914,000	2,345
2014-09-04	474	476	469	472	844,000	2,360
2014-09-03	470	485	469	473	1,901,000	2,365
2014-09-02	464	469	462	466	1,156,000	2,330
2014-09-01	455	463	455	459	1,043,000	2,295
2014-08-29	458	459	452	454	886,000	2,270
2014-08-28	457	463	454	461	1,160,000	2,305
2014-08-27	459	469	455	461	1,911,000	2,305
2014-08-26	456	459	453	456	1,496,000	2,280
2014-08-25	454	456	444	454	1,900,000	2,270
2014-08-22	442	449	439	449	2,176,000	2,245
2014-08-21	432	442	431	439	1,772,000	2,195
2014-08-20	432	438	429	432	2,051,000	2,160
2014-08-19	430	432	425	429	1,363,000	2,145
2014-08-18	424	430	423	428	1,480,000	2,140
2014-08-15	418	427	417	425	2,078,000	2,125
2014-08-14	412	417	407	416	1,851,000	2,080
2014-08-13	400	421	399	409	5,630,000	2,045
2014-08-12	387	395	384	392	1,111,000	1,960
2014-08-11	378	386	376	383	730,000	1,915
2014-08-08	381	381	368	372	1,342,000	1,860
2014-08-07	391	393	379	381	1,874,000	1,905
2014-08-06	394	394	389	392	967,000	1,960
2014-08-05	397	404	395	395	872,000	1,975
2014-08-04	397	404	397	400	737,000	2,000
2014-08-01	402	404	399	401	1,083,000	2,005
2014-07-31	408	413	407	408	663,000	2,040
2014-07-30	411	411	407	408	476,000	2,040
2014-07-29	409	411	409	411	501,000	2,055
2014-07-28	415	415	406	407	570,000	2,035
2014-07-25	405	412	404	411	627,000	2,055
2014-07-24	408	408	402	405	477,000	2,025
2014-07-23	409	413	408	408	395,000	2,040
2014-07-22	412	415	408	411	680,000	2,055
2014-07-18	405	412	403	410	788,000	2,050
2014-07-17	407	419	407	415	1,563,000	2,075
2014-07-16	404	406	401	401	432,000	2,005
2014-07-15	406	411	404	405	585,000	2,025
2014-07-14	402	408	402	406	537,000	2,030
2014-07-11	399	402	397	401	529,000	2,005
2014-07-10	410	411	404	404	817,000	2,020
2014-07-09	406	412	406	410	921,000	2,050
2014-07-08	416	416	410	411	1,189,000	2,055
2014-07-07	428	428	421	422	523,000	2,110
2014-07-04	430	430	423	427	762,000	2,135
2014-07-03	430	431	423	426	914,000	2,130
2014-07-02	419	428	417	427	1,450,000	2,135
2014-07-01	411	417	409	414	1,077,000	2,070
2014-06-30	409	411	405	411	757,000	2,055
2014-06-27	420	421	403	406	1,526,000	2,030
2014-06-26	425	425	418	419	803,000	2,095
2014-06-25	427	431	421	422	842,000	2,110
2014-06-24	430	431	424	429	844,000	2,145
2014-06-23	429	443	429	434	2,758,000	2,170
2014-06-20	423	426	416	425	1,762,000	2,125
2014-06-19	424	428	421	424	1,088,000	2,120
2014-06-18	419	427	417	425	736,000	2,125
2014-06-17	422	424	417	420	903,000	2,100
2014-06-16	431	432	422	423	811,000	2,115
2014-06-13	423	431	423	430	930,000	2,150
2014-06-12	423	433	420	430	711,000	2,150
2014-06-11	427	432	427	429	1,296,000	2,145
2014-06-10	432	433	425	429	1,149,000	2,145
2014-06-09	420	433	420	430	2,031,000	2,150
2014-06-06	418	419	414	416	584,000	2,080
2014-06-05	419	420	411	416	698,000	2,080
2014-06-04	422	422	411	419	805,000	2,095
2014-06-03	424	426	420	421	1,186,000	2,105
2014-06-02	411	420	409	419	1,126,000	2,095
2014-05-30	417	417	407	407	640,000	2,035
2014-05-29	409	416	405	415	945,000	2,075
2014-05-28	413	414	409	412	653,000	2,060
2014-05-27	416	418	408	412	1,151,000	2,060
2014-05-26	419	421	414	416	601,000	2,080
2014-05-23	413	418	411	413	730,000	2,065
2014-05-22	403	415	403	413	983,000	2,065
2014-05-21	400	404	389	398	941,000	1,990
2014-05-20	400	413	395	409	911,000	2,045
2014-05-19	413	413	398	401	1,085,000	2,005
2014-05-16	417	418	411	415	1,967,000	2,075
2014-05-15	402	424	401	423	3,386,000	2,115
2014-05-14	415	427	402	406	6,924,000	2,030
2014-05-13	386	386	376	378	1,419,000	1,890
2014-05-12	380	385	376	381	1,715,000	1,905
2014-05-09	372	378	372	376	697,000	1,880
2014-05-08	379	380	371	373	1,015,000	1,865
2014-05-07	378	381	372	377	833,000	1,885
2014-05-02	384	384	377	381	840,000	1,905
2014-05-01	372	384	370	384	1,505,000	1,920
2014-04-30	372	374	368	373	965,000	1,865
2014-04-28	365	369	362	366	824,000	1,830
2014-04-25	372	376	371	373	693,000	1,865
2014-04-24	376	380	370	373	983,000	1,865
2014-04-23	369	377	367	377	942,000	1,885
2014-04-22	377	379	364	365	758,000	1,825
2014-04-21	379	382	374	374	1,002,000	1,870
2014-04-18	366	380	365	379	2,204,000	1,895
2014-04-17	361	367	359	365	2,329,000	1,825
2014-04-16	336	360	334	359	4,713,000	1,795
2014-04-15	345	346	328	333	4,055,000	1,665
2014-04-14	352	358	344	345	1,815,000	1,725
2014-04-11	354	360	352	354	2,682,000	1,770
2014-04-10	389	391	366	368	2,755,000	1,840
2014-04-09	381	388	381	383	1,043,000	1,915
2014-04-08	401	403	388	388	1,661,000	1,940
2014-04-07	402	407	399	406	916,000	2,030
2014-04-04	408	409	404	408	798,000	2,040
2014-04-03	415	417	406	407	2,564,000	2,035
2014-04-02	409	422	409	417	1,704,000	2,085
2014-04-01	410	411	403	406	975,000	2,030
2014-03-31	415	419	405	411	1,467,000	2,055
2014-03-28	404	412	398	411	1,206,000	2,055
2014-03-27	395	405	389	403	992,000	2,015
2014-03-26	401	404	395	400	1,164,000	2,000
2014-03-25	397	397	391	393	735,000	1,965
2014-03-24	391	406	391	400	1,308,000	2,000
2014-03-20	405	406	390	390	917,000	1,950
2014-03-19	409	410	400	401	904,000	2,005
2014-03-18	405	414	404	410	1,447,000	2,050
2014-03-17	402	405	392	394	1,305,000	1,970
2014-03-14	409	413	404	406	1,535,000	2,030
2014-03-13	419	422	412	418	957,000	2,090
2014-03-12	424	426	415	418	1,192,000	2,090
2014-03-11	439	440	426	429	1,270,000	2,145
2014-03-10	445	446	436	438	1,904,000	2,190
2014-03-07	435	444	430	441	2,781,000	2,205
2014-03-06	421	433	417	430	1,513,000	2,150
2014-03-05	425	426	419	421	879,000	2,105
2014-03-04	411	425	411	419	1,262,000	2,095
2014-03-03	415	416	404	415	1,231,000	2,075
2014-02-28	426	427	416	418	2,051,000	2,090
2014-02-27	428	432	425	427	1,499,000	2,135
2014-02-26	432	434	428	431	1,683,000	2,155
2014-02-25	445	445	433	438	1,572,000	2,190
2014-02-24	439	447	432	437	1,843,000	2,185
2014-02-21	439	442	433	436	1,579,000	2,180
2014-02-20	443	447	428	433	1,161,000	2,165
2014-02-19	440	452	438	446	1,283,000	2,230
2014-02-18	428	450	428	448	3,231,000	2,240
2014-02-17	433	434	421	427	3,899,000	2,135
2014-02-14	472	472	437	439	5,103,000	2,195
2014-02-13	490	490	458	473	10,478,000	2,365
2014-02-12	516	529	510	529	2,349,000	2,645
2014-02-10	515	515	501	508	1,609,000	2,540
2014-02-07	506	507	494	502	2,751,000	2,510
2014-02-06	466	488	466	482	1,621,000	2,410
2014-02-05	475	477	450	466	1,979,000	2,330
2014-02-04	473	476	457	460	2,821,000	2,300
2014-02-03	500	515	494	504	1,567,000	2,520
2014-01-31	517	520	501	510	1,478,000	2,550
2014-01-30	517	520	507	512	1,292,000	2,560
2014-01-29	530	538	530	536	937,000	2,680
2014-01-28	522	534	519	520	1,386,000	2,600
2014-01-27	518	529	511	523	2,734,000	2,615
2014-01-24	541	549	540	548	2,140,000	2,740
2014-01-23	575	576	558	561	1,369,000	2,805
2014-01-22	571	577	559	577	1,767,000	2,885
2014-01-21	575	589	573	575	1,553,000	2,875
2014-01-20	582	583	571	575	1,385,000	2,875
2014-01-17	559	584	558	581	3,171,000	2,905
2014-01-16	564	573	554	558	2,714,000	2,790
2014-01-15	550	565	550	559	2,888,000	2,795
2014-01-14	555	558	543	546	2,422,000	2,730
2014-01-10	539	576	535	570	7,624,000	2,850
2014-01-09	524	539	521	539	2,892,000	2,695
2014-01-08	528	529	520	525	1,454,000	2,625
2014-01-07	511	524	511	522	2,383,000	2,610
2014-01-06	513	516	508	511	1,663,000	2,555

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