8050 セイコーグループ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,118	2,150	2,098	2,113	150,600	2,113
2018-12-27	2,101	2,148	2,086	2,145	167,900	2,145
2018-12-26	2,037	2,063	2,015	2,039	112,800	2,039
2018-12-25	2,053	2,061	1,958	2,009	198,000	2,009
2018-12-21	2,161	2,170	2,102	2,140	229,100	2,140
2018-12-20	2,211	2,247	2,177	2,186	138,400	2,186
2018-12-19	2,245	2,269	2,215	2,254	142,300	2,254
2018-12-18	2,300	2,303	2,217	2,248	255,400	2,248
2018-12-17	2,370	2,375	2,304	2,311	147,300	2,311
2018-12-14	2,360	2,360	2,328	2,346	156,400	2,346
2018-12-13	2,353	2,390	2,342	2,384	123,800	2,384
2018-12-12	2,368	2,410	2,328	2,342	138,600	2,342
2018-12-11	2,400	2,413	2,299	2,318	199,200	2,318
2018-12-10	2,373	2,389	2,349	2,375	115,500	2,375
2018-12-07	2,406	2,424	2,367	2,391	90,600	2,391
2018-12-06	2,425	2,439	2,365	2,398	181,500	2,398
2018-12-05	2,435	2,466	2,413	2,428	213,400	2,428
2018-12-04	2,529	2,529	2,461	2,465	132,600	2,465
2018-12-03	2,534	2,568	2,522	2,544	123,300	2,544
2018-11-30	2,510	2,525	2,477	2,520	141,100	2,520
2018-11-29	2,523	2,542	2,500	2,514	190,100	2,514
2018-11-28	2,522	2,532	2,475	2,521	151,700	2,521
2018-11-27	2,456	2,497	2,445	2,493	106,200	2,493
2018-11-26	2,457	2,471	2,432	2,454	152,300	2,454
2018-11-22	2,466	2,477	2,418	2,440	107,600	2,440
2018-11-21	2,406	2,466	2,402	2,466	171,000	2,466
2018-11-20	2,441	2,455	2,430	2,440	225,900	2,440
2018-11-19	2,490	2,503	2,438	2,446	161,000	2,446
2018-11-16	2,524	2,563	2,486	2,494	248,100	2,494
2018-11-15	2,480	2,556	2,478	2,489	289,800	2,489
2018-11-14	2,500	2,570	2,370	2,466	611,800	2,466
2018-11-13	2,626	2,663	2,606	2,650	186,400	2,650
2018-11-12	2,768	2,804	2,633	2,676	355,000	2,676
2018-11-09	2,848	2,877	2,841	2,852	135,700	2,852
2018-11-08	2,833	2,880	2,802	2,828	154,800	2,828
2018-11-07	2,824	2,850	2,794	2,813	227,300	2,813
2018-11-06	2,761	2,872	2,761	2,858	379,900	2,858
2018-11-05	2,754	2,788	2,726	2,730	193,100	2,730
2018-11-02	2,693	2,745	2,678	2,744	143,400	2,744
2018-11-01	2,664	2,706	2,639	2,689	102,100	2,689
2018-10-31	2,700	2,734	2,674	2,708	183,100	2,708
2018-10-30	2,600	2,680	2,572	2,672	345,800	2,672
2018-10-29	2,655	2,706	2,591	2,600	209,400	2,600
2018-10-26	2,692	2,716	2,620	2,657	209,000	2,657
2018-10-25	2,746	2,769	2,695	2,701	207,900	2,701
2018-10-24	2,829	2,837	2,791	2,830	137,500	2,830
2018-10-23	2,843	2,855	2,790	2,802	169,200	2,802
2018-10-22	2,856	2,914	2,845	2,884	206,100	2,884
2018-10-19	2,861	2,878	2,846	2,859	182,400	2,859
2018-10-18	2,886	2,911	2,849	2,911	219,000	2,911
2018-10-17	2,931	2,965	2,911	2,936	165,900	2,936
2018-10-16	2,892	2,924	2,889	2,917	159,400	2,917
2018-10-15	2,919	2,937	2,892	2,892	100,100	2,892
2018-10-12	2,920	2,971	2,910	2,959	129,200	2,959
2018-10-11	2,930	2,958	2,903	2,942	237,700	2,942
2018-10-10	3,040	3,090	2,996	3,000	203,000	3,000
2018-10-09	3,070	3,090	2,995	3,000	173,100	3,000
2018-10-05	3,105	3,140	3,095	3,095	130,900	3,095
2018-10-04	3,115	3,150	3,100	3,130	173,500	3,130
2018-10-03	3,135	3,160	3,095	3,095	130,300	3,095
2018-10-02	3,155	3,200	3,140	3,160	135,900	3,160
2018-10-01	3,170	3,175	3,105	3,140	175,500	3,140
2018-09-28	3,220	3,245	3,190	3,200	104,700	3,200
2018-09-27	3,185	3,220	3,175	3,180	109,100	3,180
2018-09-26	3,190	3,215	3,175	3,210	111,000	3,210
2018-09-25	3,190	3,205	3,160	3,205	147,900	3,205
2018-09-21	3,150	3,195	3,135	3,175	203,200	3,175
2018-09-20	3,130	3,135	3,055	3,115	178,800	3,115
2018-09-19	3,100	3,150	3,095	3,130	190,100	3,130
2018-09-18	3,090	3,095	3,050	3,085	159,200	3,085
2018-09-14	2,935	3,055	2,921	3,050	310,400	3,050
2018-09-13	3,000	3,005	2,916	2,967	233,800	2,967
2018-09-12	2,989	3,030	2,989	3,015	189,800	3,015
2018-09-11	2,954	2,977	2,941	2,960	134,600	2,960
2018-09-10	2,982	3,025	2,972	2,983	123,100	2,983
2018-09-07	2,962	2,982	2,902	2,953	348,100	2,953
2018-09-06	3,095	3,095	2,970	2,992	479,200	2,992
2018-09-05	3,125	3,165	3,100	3,120	179,100	3,120
2018-09-04	3,105	3,160	3,075	3,130	163,500	3,130
2018-09-03	3,110	3,130	3,050	3,115	306,900	3,115
2018-08-31	3,100	3,150	3,070	3,110	190,000	3,110
2018-08-30	3,030	3,130	3,005	3,090	553,700	3,090
2018-08-29	2,992	3,025	2,984	3,015	152,000	3,015
2018-08-28	2,958	2,999	2,946	2,962	143,500	2,962
2018-08-27	2,913	3,000	2,895	2,959	276,300	2,959
2018-08-24	2,906	2,933	2,868	2,881	117,500	2,881
2018-08-23	2,923	2,960	2,855	2,856	272,100	2,856
2018-08-22	2,838	2,930	2,838	2,904	197,400	2,904
2018-08-21	2,846	2,866	2,838	2,838	123,300	2,838
2018-08-20	2,876	2,892	2,842	2,846	161,700	2,846
2018-08-17	2,832	2,911	2,832	2,876	262,100	2,876
2018-08-16	2,790	2,859	2,751	2,847	304,100	2,847
2018-08-15	2,799	2,860	2,786	2,845	393,200	2,845
2018-08-14	2,751	2,800	2,725	2,794	356,200	2,794
2018-08-13	2,801	2,838	2,680	2,793	1,670,900	2,793
2018-08-10	2,402	2,431	2,390	2,401	195,400	2,401
2018-08-09	2,424	2,430	2,377	2,420	143,200	2,420
2018-08-08	2,408	2,472	2,401	2,437	252,500	2,437
2018-08-07	2,383	2,407	2,363	2,391	144,100	2,391
2018-08-06	2,400	2,417	2,371	2,380	139,200	2,380
2018-08-03	2,451	2,451	2,397	2,400	102,900	2,400
2018-08-02	2,464	2,493	2,423	2,431	120,200	2,431
2018-08-01	2,467	2,475	2,433	2,464	88,600	2,464
2018-07-31	2,441	2,474	2,438	2,454	164,300	2,454
2018-07-30	2,445	2,457	2,422	2,449	113,800	2,449
2018-07-27	2,422	2,452	2,402	2,452	132,300	2,452
2018-07-26	2,400	2,429	2,398	2,409	110,300	2,409
2018-07-25	2,374	2,392	2,365	2,370	81,400	2,370
2018-07-24	2,378	2,399	2,361	2,371	101,800	2,371
2018-07-23	2,367	2,391	2,356	2,363	90,400	2,363
2018-07-20	2,395	2,413	2,360	2,378	121,900	2,378
2018-07-19	2,392	2,409	2,382	2,400	148,900	2,400
2018-07-18	2,398	2,417	2,376	2,377	126,300	2,377
2018-07-17	2,360	2,383	2,341	2,371	160,600	2,371
2018-07-13	2,305	2,338	2,304	2,333	167,400	2,333
2018-07-12	2,310	2,321	2,267	2,278	204,400	2,278
2018-07-11	2,296	2,311	2,278	2,290	144,400	2,290
2018-07-10	2,337	2,361	2,306	2,306	241,300	2,306
2018-07-09	2,296	2,328	2,274	2,323	169,000	2,323
2018-07-06	2,264	2,331	2,262	2,307	266,900	2,307
2018-07-05	2,297	2,302	2,251	2,260	237,300	2,260
2018-07-04	2,313	2,326	2,297	2,306	174,900	2,306
2018-07-03	2,370	2,371	2,321	2,342	204,400	2,342
2018-07-02	2,389	2,467	2,373	2,373	300,400	2,373
2018-06-29	2,396	2,402	2,358	2,384	205,000	2,384
2018-06-28	2,411	2,439	2,399	2,405	143,500	2,405
2018-06-27	2,404	2,442	2,385	2,425	164,300	2,425
2018-06-26	2,347	2,403	2,323	2,398	242,300	2,398
2018-06-25	2,377	2,409	2,375	2,384	159,600	2,384
2018-06-22	2,397	2,400	2,346	2,382	282,400	2,382
2018-06-21	2,450	2,459	2,425	2,429	135,500	2,429
2018-06-20	2,458	2,466	2,407	2,459	166,500	2,459
2018-06-19	2,490	2,518	2,458	2,458	96,100	2,458
2018-06-18	2,538	2,563	2,491	2,497	196,700	2,497
2018-06-15	2,577	2,590	2,536	2,537	196,600	2,537
2018-06-14	2,589	2,597	2,563	2,566	133,700	2,566
2018-06-13	2,570	2,630	2,570	2,602	160,400	2,602
2018-06-12	2,577	2,612	2,542	2,574	191,500	2,574
2018-06-11	2,550	2,570	2,509	2,557	178,300	2,557
2018-06-08	2,528	2,607	2,528	2,568	264,000	2,568
2018-06-07	2,553	2,565	2,524	2,541	270,000	2,541
2018-06-06	2,562	2,625	2,549	2,553	362,700	2,553
2018-06-05	2,636	2,637	2,562	2,569	214,600	2,569
2018-06-04	2,634	2,658	2,605	2,636	154,200	2,636
2018-06-01	2,599	2,637	2,574	2,620	174,700	2,620
2018-05-31	2,632	2,642	2,592	2,599	207,000	2,599
2018-05-30	2,670	2,670	2,610	2,623	170,400	2,623
2018-05-29	2,735	2,755	2,706	2,712	66,100	2,712
2018-05-28	2,765	2,787	2,731	2,744	88,000	2,744
2018-05-25	2,805	2,805	2,761	2,762	126,600	2,762
2018-05-24	2,877	2,880	2,808	2,816	115,300	2,816
2018-05-23	2,879	2,907	2,858	2,874	141,200	2,874
2018-05-22	2,850	2,881	2,825	2,880	126,900	2,880
2018-05-21	2,855	2,869	2,821	2,862	204,300	2,862
2018-05-18	2,886	2,908	2,855	2,905	132,800	2,905
2018-05-17	2,883	2,907	2,854	2,878	190,200	2,878
2018-05-16	2,795	2,893	2,795	2,876	250,900	2,876
2018-05-15	2,742	2,889	2,742	2,815	368,100	2,815
2018-05-14	2,681	2,744	2,582	2,742	568,500	2,742
2018-05-11	2,944	2,979	2,910	2,978	202,700	2,978
2018-05-10	2,839	2,957	2,839	2,956	230,800	2,956
2018-05-09	2,852	2,856	2,822	2,843	138,100	2,843
2018-05-08	2,824	2,870	2,821	2,850	95,900	2,850
2018-05-07	2,843	2,854	2,820	2,843	70,800	2,843
2018-05-02	2,858	2,858	2,833	2,840	69,400	2,840
2018-05-01	2,846	2,862	2,807	2,855	194,600	2,855
2018-04-27	2,865	2,866	2,812	2,857	137,700	2,857
2018-04-26	2,884	2,889	2,847	2,857	127,100	2,857
2018-04-25	2,862	2,872	2,830	2,855	143,700	2,855
2018-04-24	2,901	2,909	2,883	2,897	128,900	2,897
2018-04-23	2,895	2,895	2,856	2,862	135,200	2,862
2018-04-20	2,874	2,900	2,857	2,893	194,900	2,893
2018-04-19	2,874	2,881	2,850	2,866	247,300	2,866
2018-04-18	2,845	2,870	2,838	2,863	185,100	2,863
2018-04-17	2,822	2,879	2,810	2,826	309,100	2,826
2018-04-16	2,780	2,829	2,780	2,821	230,700	2,821
2018-04-13	2,723	2,775	2,723	2,769	151,700	2,769
2018-04-12	2,685	2,716	2,652	2,704	182,100	2,704
2018-04-11	2,693	2,693	2,650	2,684	147,400	2,684
2018-04-10	2,702	2,714	2,662	2,690	187,400	2,690
2018-04-09	2,688	2,709	2,669	2,699	184,600	2,699
2018-04-06	2,681	2,721	2,677	2,687	234,400	2,687
2018-04-05	2,651	2,681	2,637	2,671	232,900	2,671
2018-04-04	2,578	2,626	2,578	2,615	198,800	2,615
2018-04-03	2,550	2,578	2,521	2,566	169,800	2,566
2018-03-30	2,537	2,583	2,524	2,574	159,000	2,574
2018-03-29	2,534	2,544	2,480	2,505	152,300	2,505
2018-03-28	2,475	2,525	2,474	2,523	167,800	2,523
2018-03-27	2,480	2,557	2,478	2,552	193,700	2,552
2018-03-26	2,455	2,468	2,407	2,465	187,900	2,465
2018-03-23	2,516	2,545	2,482	2,486	299,000	2,486
2018-03-22	2,596	2,635	2,573	2,594	162,000	2,594
2018-03-20	2,576	2,606	2,566	2,596	179,300	2,596
2018-03-19	2,582	2,612	2,564	2,601	143,800	2,601
2018-03-16	2,593	2,617	2,581	2,589	154,400	2,589
2018-03-15	2,636	2,637	2,564	2,594	345,000	2,594
2018-03-14	2,648	2,662	2,632	2,646	113,700	2,646
2018-03-13	2,648	2,653	2,627	2,653	156,100	2,653
2018-03-12	2,662	2,669	2,635	2,649	219,200	2,649
2018-03-09	2,642	2,675	2,606	2,624	211,200	2,624
2018-03-08	2,665	2,679	2,628	2,642	154,000	2,642
2018-03-07	2,635	2,682	2,630	2,648	184,300	2,648
2018-03-06	2,707	2,716	2,644	2,650	247,400	2,650
2018-03-05	2,733	2,741	2,675	2,683	198,000	2,683
2018-03-02	2,696	2,775	2,674	2,757	316,700	2,757
2018-03-01	2,861	2,870	2,759	2,777	485,000	2,777
2018-02-28	2,943	2,987	2,940	2,941	135,100	2,941
2018-02-27	2,936	2,969	2,914	2,956	217,000	2,956
2018-02-26	2,924	2,930	2,900	2,914	143,500	2,914
2018-02-23	2,874	2,919	2,866	2,914	194,500	2,914
2018-02-22	2,861	2,909	2,858	2,880	261,100	2,880
2018-02-21	2,891	2,904	2,860	2,897	166,600	2,897
2018-02-20	2,862	2,912	2,859	2,891	218,700	2,891
2018-02-19	2,823	2,895	2,818	2,894	341,000	2,894
2018-02-16	2,912	2,950	2,773	2,821	873,000	2,821
2018-02-15	2,960	3,020	2,891	2,962	410,500	2,962
2018-02-14	3,025	3,030	2,804	2,860	405,100	2,860
2018-02-13	2,985	3,015	2,945	2,971	319,700	2,971
2018-02-09	2,894	2,916	2,853	2,906	195,000	2,906
2018-02-08	2,950	3,015	2,950	2,997	163,300	2,997
2018-02-07	3,000	3,055	2,946	2,946	205,800	2,946
2018-02-06	3,020	3,030	2,892	2,949	347,000	2,949
2018-02-05	3,155	3,160	3,130	3,145	156,200	3,145
2018-02-02	3,235	3,255	3,205	3,235	115,100	3,235
2018-02-01	3,165	3,295	3,165	3,280	226,700	3,280
2018-01-31	3,130	3,175	3,130	3,135	138,700	3,135
2018-01-30	3,190	3,210	3,150	3,175	190,800	3,175
2018-01-29	3,205	3,245	3,175	3,225	118,900	3,225
2018-01-26	3,195	3,230	3,170	3,195	180,500	3,195
2018-01-25	3,200	3,220	3,170	3,195	111,700	3,195
2018-01-24	3,210	3,225	3,195	3,210	129,600	3,210
2018-01-23	3,240	3,250	3,210	3,215	123,000	3,215
2018-01-22	3,250	3,260	3,220	3,230	101,500	3,230
2018-01-19	3,210	3,270	3,210	3,250	152,700	3,250
2018-01-18	3,225	3,260	3,195	3,205	279,800	3,205
2018-01-17	3,175	3,225	3,135	3,145	280,100	3,145
2018-01-16	3,220	3,235	3,185	3,205	191,700	3,205
2018-01-15	3,260	3,275	3,220	3,225	180,100	3,225
2018-01-12	3,290	3,315	3,245	3,250	215,100	3,250
2018-01-11	3,295	3,310	3,255	3,300	181,000	3,300
2018-01-10	3,380	3,390	3,270	3,315	227,300	3,315
2018-01-09	3,375	3,430	3,370	3,380	174,200	3,380
2018-01-05	3,360	3,395	3,340	3,355	153,600	3,355
2018-01-04	3,290	3,350	3,290	3,340	145,900	3,340

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