1. HOME >
  2. 株価時系列 >
  3. 8050 >
  4. 2016年

8050 セイコーグループ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304154164124141,716,0002,070
2016-12-294304304184201,863,0002,100
2016-12-284244324224321,604,0002,160
2016-12-274214264184221,616,0002,110
2016-12-264354354244251,120,0002,125
2016-12-224264314224302,353,0002,150
2016-12-214384394264282,371,0002,140
2016-12-204494494304333,573,0002,165
2016-12-194524544464501,971,0002,250
2016-12-164484534464522,943,0002,260
2016-12-154444484374443,981,0002,220
2016-12-144384454354362,471,0002,180
2016-12-134404404284353,887,0002,175
2016-12-124624724404455,065,0002,225
2016-12-094354604344546,770,0002,270
2016-12-084094274094273,619,0002,135
2016-12-074014083994052,648,0002,025
2016-12-064054093993992,835,0001,995
2016-12-054064073994011,676,0002,005
2016-12-024104114064082,565,0002,040
2016-12-014094164074124,634,0002,060
2016-11-304044054014031,533,0002,015
2016-11-293954003933991,691,0001,995
2016-11-284044053954022,053,0002,010
2016-11-253964213964036,013,0002,015
2016-11-243873993843972,923,0001,985
2016-11-223763823753801,970,0001,900
2016-11-213743793723782,122,0001,890
2016-11-183733743683711,873,0001,855
2016-11-173663723633692,058,0001,845
2016-11-163643723623683,041,0001,840
2016-11-153603663563572,306,0001,785
2016-11-143553623503593,532,0001,795
2016-11-113403533383494,603,0001,745
2016-11-103343383313352,909,0001,675
2016-11-093363443123204,182,0001,600
2016-11-083383403353371,307,0001,685
2016-11-073343393343361,377,0001,680
2016-11-043303323263311,489,0001,655
2016-11-023383383323352,500,0001,675
2016-11-013453453393441,125,0001,720
2016-10-313393443383441,758,0001,720
2016-10-283343413343402,640,0001,700
2016-10-273333353313331,165,0001,665
2016-10-263343343303331,577,0001,665
2016-10-253363423333341,692,0001,670
2016-10-243403403353381,056,0001,690
2016-10-213373423373371,740,0001,685
2016-10-203353403343372,060,0001,685
2016-10-193293353283341,582,0001,670
2016-10-183313333253291,314,0001,645
2016-10-173293343283312,021,0001,655
2016-10-143233283223271,063,0001,635
2016-10-133263293203231,326,0001,615
2016-10-12325328325325983,0001,625
2016-10-113293323263271,388,0001,635
2016-10-073273293253281,257,0001,640
2016-10-063283293253251,338,0001,625
2016-10-053233283203251,734,0001,625
2016-10-043133223133212,185,0001,605
2016-10-033193213123131,720,0001,565
2016-09-303143183103171,942,0001,585
2016-09-293153203153191,253,0001,595
2016-09-283233233123142,474,0001,570
2016-09-273233263193263,142,0001,630
2016-09-263223263213242,339,0001,620
2016-09-233193233153212,444,0001,605
2016-09-213113203113192,341,0001,595
2016-09-203123143103111,613,0001,555
2016-09-163103143093111,611,0001,555
2016-09-153133143083092,604,0001,545
2016-09-143103183053169,431,0001,580
2016-09-133403423333361,133,0001,680
2016-09-123383403363371,104,0001,685
2016-09-093383453373432,558,0001,715
2016-09-083353393333351,534,0001,675
2016-09-073313353293341,188,0001,670
2016-09-063363423343381,827,0001,690
2016-09-053333393323341,934,0001,670
2016-09-023243263203261,231,0001,630
2016-09-013223303203271,799,0001,635
2016-08-313233233203201,389,0001,600
2016-08-303213223163171,145,0001,585
2016-08-293103203103192,598,0001,595
2016-08-263063083053061,868,0001,530
2016-08-25310312307309665,0001,545
2016-08-243073113073091,071,0001,545
2016-08-233113133053062,089,0001,530
2016-08-223103143063141,736,0001,570
2016-08-193053133053081,680,0001,540
2016-08-183073093043051,174,0001,525
2016-08-173063113053101,726,0001,550
2016-08-163103103073081,327,0001,540
2016-08-153103113083081,104,0001,540
2016-08-123093133073092,592,0001,545
2016-08-103233243063106,883,0001,550
2016-08-093333443303382,990,0001,690
2016-08-083353413313412,775,0001,705
2016-08-053213313183281,475,0001,640
2016-08-043103223103192,295,0001,595
2016-08-033173193073112,546,0001,555
2016-08-02328329324325980,0001,625
2016-08-013333353263283,416,0001,640
2016-07-293373433313402,103,0001,700
2016-07-283433433373401,064,0001,700
2016-07-273313433313401,888,0001,700
2016-07-263403423283311,961,0001,655
2016-07-253403493403461,467,0001,730
2016-07-223373393333391,297,0001,695
2016-07-213403463393451,533,0001,725
2016-07-203383383323381,341,0001,690
2016-07-193443443333391,491,0001,695
2016-07-153293413253362,763,0001,680
2016-07-143253303243281,692,0001,640
2016-07-133273313243302,277,0001,650
2016-07-123133243133192,499,0001,595
2016-07-112983082963052,068,0001,525
2016-07-082932982912921,442,0001,460
2016-07-072943002922941,315,0001,470
2016-07-062983002912952,507,0001,475
2016-07-053023042993011,569,0001,505
2016-07-043013072973013,132,0001,505
2016-07-013083123053081,568,0001,540
2016-06-303133143063061,599,0001,530
2016-06-293073123023082,021,0001,540
2016-06-283013052943012,372,0001,505
2016-06-273133163023041,775,0001,520
2016-06-243473493063104,279,0001,550
2016-06-233383433343431,843,0001,715
2016-06-223423433363381,276,0001,690
2016-06-213453463383441,453,0001,720
2016-06-203413493413471,566,0001,735
2016-06-173353423303413,313,0001,705
2016-06-163463473313321,890,0001,660
2016-06-153413493413442,154,0001,720
2016-06-143453503413452,041,0001,725
2016-06-133593593503511,875,0001,755
2016-06-103693693603632,142,0001,815
2016-06-093733733663682,111,0001,840
2016-06-083763773713741,383,0001,870
2016-06-073763813743762,057,0001,880
2016-06-063803803683754,180,0001,875
2016-06-033953993833855,187,0001,925
2016-06-024154153994022,831,0002,010
2016-06-014204274134203,100,0002,100
2016-05-314084274064262,821,0002,130
2016-05-303984053974041,614,0002,020
2016-05-273983993943961,511,0001,980
2016-05-264034043983981,246,0001,990
2016-05-254004033973981,199,0001,990
2016-05-244024023973981,333,0001,990
2016-05-234024053964032,001,0002,015
2016-05-203934073924043,670,0002,020
2016-05-193883933853921,983,0001,960
2016-05-183843913803832,019,0001,915
2016-05-173863903813842,029,0001,920
2016-05-163863903783842,671,0001,920
2016-05-134004003883882,197,0001,940
2016-05-123994043954022,679,0002,010
2016-05-113914063864024,851,0002,010
2016-05-103984093974073,153,0002,035
2016-05-093913983893922,999,0001,960
2016-05-064004033813835,959,0001,915
2016-05-024014043964003,073,0002,000
2016-04-284374444164172,394,0002,085
2016-04-274194374194341,937,0002,170
2016-04-264304314114142,354,0002,070
2016-04-254424424284332,079,0002,165
2016-04-224374374224352,040,0002,175
2016-04-214364394344371,453,0002,185
2016-04-204404424294301,247,0002,150
2016-04-194224364224331,401,0002,165
2016-04-184184214114141,576,0002,070
2016-04-154374384284341,225,0002,170
2016-04-144344414334391,658,0002,195
2016-04-134274314174271,390,0002,135
2016-04-124094254064221,915,0002,110
2016-04-114144153984082,423,0002,040
2016-04-084014224014171,274,0002,085
2016-04-074044164014091,416,0002,045
2016-04-064084174014062,589,0002,030
2016-04-054144144034091,811,0002,045
2016-04-044264304134171,916,0002,085
2016-04-014444444274283,161,0002,140
2016-03-314494544454461,340,0002,230
2016-03-304514534424461,649,0002,230
2016-03-294504554454531,003,0002,265
2016-03-284614634504561,341,0002,280
2016-03-254404594384551,486,0002,275
2016-03-244474494384391,768,0002,195
2016-03-234544554464491,064,0002,245
2016-03-224544594454491,816,0002,245
2016-03-184524544404462,431,0002,230
2016-03-174764764524561,732,0002,280
2016-03-164744794664701,934,0002,350
2016-03-154734824674722,557,0002,360
2016-03-144784864704763,998,0002,380
2016-03-114454614394604,081,0002,300
2016-03-104214544214476,123,0002,235
2016-03-094184224094173,169,0002,085
2016-03-084384394174243,138,0002,120
2016-03-074564564394403,726,0002,200
2016-03-044304604234566,221,0002,280
2016-03-034204464194432,765,0002,215
2016-03-024134224094203,058,0002,100
2016-03-014044093934072,722,0002,035
2016-02-294184264054052,203,0002,025
2016-02-264124154074101,745,0002,050
2016-02-254074134014072,084,0002,035
2016-02-244114164054072,551,0002,035
2016-02-234024174024113,661,0002,055
2016-02-224154173953986,036,0001,990
2016-02-194304344214292,366,0002,145
2016-02-184124414114353,454,0002,175
2016-02-173944153934063,498,0002,030
2016-02-164044043883956,333,0001,975
2016-02-154154173974054,821,0002,025
2016-02-124374373983994,040,0001,995
2016-02-104824834434513,013,0002,255
2016-02-095115195045072,594,0002,535
2016-02-085125345125262,270,0002,630
2016-02-055105205065161,616,0002,580
2016-02-045095245085202,944,0002,600
2016-02-035375445035093,879,0002,545
2016-02-025655695375413,105,0002,705
2016-02-015735855665682,087,0002,840
2016-01-295565705445662,713,0002,830
2016-01-285405555375463,867,0002,730
2016-01-275575605225476,505,0002,735
2016-01-266076226016071,897,0003,035
2016-01-256236256076111,188,0003,055
2016-01-226026125916111,527,0003,055
2016-01-215926085815812,252,0002,905
2016-01-206256255905941,148,0002,970
2016-01-196106226076201,368,0003,100
2016-01-186166196106161,541,0003,080
2016-01-156496566276312,326,0003,155
2016-01-146326406206391,766,0003,195
2016-01-136466526386481,337,0003,240
2016-01-126536616296321,803,0003,160
2016-01-086556666506551,943,0003,275
2016-01-076676766586611,522,0003,305
2016-01-066736796626671,193,0003,335
2016-01-056836856556722,392,0003,360
2016-01-046867026846892,327,0003,445

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