8050 セイコーグループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,972	2,972	2,921	2,923	86,100	2,923
2019-12-27	2,929	2,980	2,916	2,966	150,600	2,966
2019-12-26	2,909	2,920	2,902	2,919	76,700	2,919
2019-12-25	2,949	2,949	2,881	2,892	106,800	2,892
2019-12-24	2,925	2,948	2,913	2,948	224,800	2,948
2019-12-23	2,898	2,909	2,883	2,899	174,300	2,899
2019-12-20	2,850	2,871	2,848	2,866	101,300	2,866
2019-12-19	2,911	2,912	2,855	2,856	97,700	2,856
2019-12-18	2,880	2,896	2,870	2,894	146,300	2,894
2019-12-17	2,880	2,899	2,872	2,896	165,600	2,896
2019-12-16	2,875	2,879	2,841	2,849	151,400	2,849
2019-12-13	2,964	2,967	2,869	2,884	201,700	2,884
2019-12-12	2,963	2,963	2,913	2,924	200,200	2,924
2019-12-11	2,977	2,980	2,929	2,948	201,600	2,948
2019-12-10	2,950	2,986	2,941	2,977	246,400	2,977
2019-12-09	2,913	2,946	2,898	2,931	161,800	2,931
2019-12-06	2,822	2,880	2,809	2,873	207,700	2,873
2019-12-05	2,810	2,827	2,789	2,817	115,800	2,817
2019-12-04	2,774	2,805	2,769	2,800	97,200	2,800
2019-12-03	2,806	2,806	2,772	2,804	115,800	2,804
2019-12-02	2,845	2,845	2,811	2,816	75,200	2,816
2019-11-29	2,861	2,869	2,811	2,819	136,200	2,819
2019-11-28	2,863	2,881	2,843	2,866	174,300	2,866
2019-11-27	2,782	2,858	2,780	2,855	253,600	2,855
2019-11-26	2,776	2,797	2,757	2,760	264,300	2,760
2019-11-25	2,731	2,761	2,720	2,747	108,600	2,747
2019-11-22	2,742	2,743	2,711	2,713	120,100	2,713
2019-11-21	2,727	2,751	2,682	2,715	173,500	2,715
2019-11-20	2,761	2,789	2,748	2,751	226,200	2,751
2019-11-19	2,840	2,852	2,767	2,768	215,500	2,768
2019-11-18	2,734	2,756	2,714	2,752	191,900	2,752
2019-11-15	2,756	2,827	2,749	2,760	270,800	2,760
2019-11-14	2,809	2,817	2,739	2,749	374,300	2,749
2019-11-13	2,852	2,980	2,754	2,792	721,400	2,792
2019-11-12	2,749	2,758	2,689	2,716	410,100	2,716
2019-11-11	2,752	2,777	2,708	2,725	353,800	2,725
2019-11-08	2,747	2,766	2,731	2,752	183,900	2,752
2019-11-07	2,720	2,729	2,706	2,728	197,400	2,728
2019-11-06	2,727	2,737	2,696	2,734	154,000	2,734
2019-11-05	2,667	2,733	2,663	2,706	330,400	2,706
2019-11-01	2,650	2,666	2,626	2,630	129,600	2,630
2019-10-31	2,668	2,689	2,653	2,675	276,800	2,675
2019-10-30	2,646	2,676	2,628	2,669	325,300	2,669
2019-10-29	2,623	2,678	2,623	2,655	265,700	2,655
2019-10-28	2,591	2,595	2,562	2,589	225,600	2,589
2019-10-25	2,563	2,597	2,562	2,595	241,000	2,595
2019-10-24	2,585	2,596	2,563	2,567	237,700	2,567
2019-10-23	2,529	2,566	2,518	2,561	229,000	2,561
2019-10-21	2,526	2,542	2,513	2,518	135,500	2,518
2019-10-18	2,509	2,548	2,509	2,510	217,200	2,510
2019-10-17	2,491	2,539	2,491	2,509	315,300	2,509
2019-10-16	2,491	2,527	2,466	2,474	504,000	2,474
2019-10-15	2,440	2,478	2,433	2,450	503,000	2,450
2019-10-11	2,382	2,406	2,358	2,403	290,900	2,403
2019-10-10	2,396	2,404	2,369	2,385	192,500	2,385
2019-10-09	2,379	2,395	2,352	2,386	195,300	2,386
2019-10-08	2,398	2,415	2,386	2,394	188,000	2,394
2019-10-07	2,385	2,401	2,361	2,375	120,400	2,375
2019-10-04	2,378	2,388	2,354	2,383	128,900	2,383
2019-10-03	2,373	2,402	2,362	2,385	203,000	2,385
2019-10-02	2,373	2,418	2,355	2,415	341,300	2,415
2019-10-01	2,396	2,423	2,378	2,405	339,700	2,405
2019-09-30	2,360	2,431	2,348	2,386	563,200	2,386
2019-09-27	2,377	2,385	2,286	2,317	242,200	2,317
2019-09-26	2,406	2,415	2,355	2,377	317,500	2,377
2019-09-25	2,319	2,396	2,300	2,379	322,800	2,379
2019-09-24	2,382	2,399	2,345	2,355	325,500	2,355
2019-09-20	2,355	2,412	2,355	2,404	255,300	2,404
2019-09-19	2,359	2,400	2,356	2,380	232,900	2,380
2019-09-18	2,353	2,365	2,327	2,362	304,300	2,362
2019-09-17	2,397	2,397	2,341	2,365	156,700	2,365
2019-09-13	2,378	2,378	2,329	2,347	132,200	2,347
2019-09-12	2,344	2,375	2,331	2,354	154,000	2,354
2019-09-11	2,310	2,330	2,279	2,307	256,900	2,307
2019-09-10	2,280	2,307	2,262	2,307	177,600	2,307
2019-09-09	2,282	2,295	2,253	2,278	157,400	2,278
2019-09-06	2,259	2,280	2,252	2,259	150,300	2,259
2019-09-05	2,221	2,285	2,191	2,244	178,300	2,244
2019-09-04	2,188	2,222	2,171	2,206	207,400	2,206
2019-09-03	2,220	2,246	2,206	2,208	156,700	2,208
2019-09-02	2,209	2,216	2,162	2,204	126,700	2,204
2019-08-30	2,207	2,247	2,198	2,229	178,300	2,229
2019-08-29	2,154	2,200	2,150	2,172	240,500	2,172
2019-08-28	2,143	2,177	2,143	2,151	192,400	2,151
2019-08-27	2,117	2,163	2,103	2,155	246,400	2,155
2019-08-26	2,115	2,133	2,087	2,092	236,300	2,092
2019-08-23	2,191	2,215	2,152	2,165	165,900	2,165
2019-08-22	2,230	2,238	2,192	2,204	160,100	2,204
2019-08-21	2,221	2,221	2,167	2,208	225,100	2,208
2019-08-20	2,260	2,313	2,237	2,241	332,900	2,241
2019-08-19	2,236	2,279	2,231	2,241	229,900	2,241
2019-08-16	2,211	2,218	2,170	2,193	187,000	2,193
2019-08-15	2,259	2,270	2,208	2,219	375,800	2,219
2019-08-14	2,217	2,341	2,204	2,317	615,400	2,317
2019-08-13	2,255	2,296	2,182	2,211	838,900	2,211
2019-08-09	2,032	2,043	1,963	2,005	460,100	2,005
2019-08-08	2,030	2,043	1,998	2,032	143,100	2,032
2019-08-07	2,060	2,069	2,033	2,047	142,900	2,047
2019-08-06	2,005	2,089	1,999	2,084	202,100	2,084
2019-08-05	2,070	2,082	2,031	2,055	191,500	2,055
2019-08-02	2,094	2,132	2,073	2,083	241,300	2,083
2019-08-01	2,088	2,134	2,086	2,134	280,400	2,134
2019-07-31	2,150	2,169	2,117	2,124	333,900	2,124
2019-07-30	2,195	2,216	2,186	2,193	164,000	2,193
2019-07-29	2,227	2,230	2,198	2,211	94,900	2,211
2019-07-26	2,240	2,244	2,204	2,234	105,100	2,234
2019-07-25	2,254	2,268	2,254	2,259	125,300	2,259
2019-07-24	2,222	2,238	2,206	2,236	127,600	2,236
2019-07-23	2,177	2,215	2,168	2,213	101,000	2,213
2019-07-22	2,203	2,203	2,176	2,185	81,900	2,185
2019-07-19	2,173	2,226	2,166	2,218	150,500	2,218
2019-07-18	2,239	2,239	2,168	2,177	188,000	2,177
2019-07-17	2,245	2,288	2,245	2,260	112,300	2,260
2019-07-16	2,260	2,280	2,228	2,242	122,400	2,242
2019-07-12	2,300	2,308	2,266	2,280	112,600	2,280
2019-07-11	2,259	2,311	2,259	2,300	192,400	2,300
2019-07-10	2,212	2,244	2,209	2,238	131,700	2,238
2019-07-09	2,268	2,276	2,222	2,229	122,300	2,229
2019-07-08	2,277	2,290	2,257	2,259	91,700	2,259
2019-07-05	2,275	2,308	2,270	2,294	113,400	2,294
2019-07-04	2,275	2,284	2,260	2,281	75,000	2,281
2019-07-03	2,247	2,288	2,240	2,257	134,800	2,257
2019-07-02	2,240	2,244	2,224	2,236	108,700	2,236
2019-07-01	2,231	2,243	2,211	2,240	139,700	2,240
2019-06-28	2,193	2,207	2,182	2,192	74,100	2,192
2019-06-27	2,197	2,212	2,187	2,204	114,200	2,204
2019-06-26	2,163	2,190	2,155	2,176	94,400	2,176
2019-06-25	2,156	2,204	2,155	2,174	108,200	2,174
2019-06-24	2,163	2,202	2,145	2,190	97,300	2,190
2019-06-21	2,199	2,204	2,163	2,169	163,400	2,169
2019-06-20	2,212	2,212	2,183	2,203	115,000	2,203
2019-06-19	2,135	2,214	2,135	2,202	211,500	2,202
2019-06-18	2,111	2,136	2,092	2,103	131,200	2,103
2019-06-17	2,153	2,157	2,115	2,118	166,900	2,118
2019-06-14	2,146	2,167	2,143	2,151	124,100	2,151
2019-06-13	2,156	2,165	2,122	2,145	128,500	2,145
2019-06-12	2,163	2,194	2,158	2,163	147,700	2,163
2019-06-11	2,150	2,162	2,121	2,161	71,200	2,161
2019-06-10	2,127	2,150	2,121	2,134	92,900	2,134
2019-06-07	2,095	2,103	2,066	2,103	117,800	2,103
2019-06-06	2,103	2,119	2,080	2,097	114,900	2,097
2019-06-05	2,122	2,122	2,062	2,107	202,000	2,107
2019-06-04	1,998	2,048	1,998	2,022	186,800	2,022
2019-06-03	1,999	2,014	1,980	1,998	247,100	1,998
2019-05-31	2,042	2,062	2,013	2,022	259,000	2,022
2019-05-30	2,036	2,068	2,022	2,061	243,800	2,061
2019-05-29	2,057	2,089	2,044	2,061	241,300	2,061
2019-05-28	2,066	2,095	2,043	2,056	219,300	2,056
2019-05-27	2,077	2,088	2,061	2,072	57,700	2,072
2019-05-24	2,070	2,115	2,047	2,075	255,900	2,075
2019-05-23	2,098	2,115	2,080	2,107	104,700	2,107
2019-05-22	2,117	2,163	2,095	2,104	224,900	2,104
2019-05-21	2,127	2,142	2,079	2,095	333,400	2,095
2019-05-20	2,229	2,236	2,108	2,153	260,400	2,153
2019-05-17	2,249	2,284	2,221	2,246	194,400	2,246
2019-05-16	2,285	2,289	2,211	2,221	169,600	2,221
2019-05-15	2,438	2,448	2,207	2,275	332,800	2,275
2019-05-14	2,243	2,243	2,198	2,238	300,000	2,238
2019-05-13	2,300	2,323	2,281	2,289	147,800	2,289
2019-05-10	2,327	2,364	2,304	2,327	131,600	2,327
2019-05-09	2,367	2,367	2,334	2,346	137,100	2,346
2019-05-08	2,402	2,430	2,390	2,411	136,700	2,411
2019-05-07	2,504	2,514	2,420	2,434	116,900	2,434
2019-04-26	2,505	2,522	2,483	2,517	88,200	2,517
2019-04-25	2,515	2,532	2,488	2,526	68,000	2,526
2019-04-24	2,568	2,571	2,520	2,520	109,000	2,520
2019-04-23	2,540	2,575	2,529	2,571	147,800	2,571
2019-04-22	2,519	2,554	2,507	2,535	87,800	2,535
2019-04-19	2,574	2,589	2,553	2,566	76,500	2,566
2019-04-18	2,616	2,647	2,576	2,582	160,300	2,582
2019-04-17	2,586	2,643	2,575	2,619	170,700	2,619
2019-04-16	2,628	2,628	2,592	2,600	95,700	2,600
2019-04-15	2,617	2,647	2,616	2,635	157,700	2,635
2019-04-12	2,555	2,577	2,534	2,550	186,400	2,550
2019-04-11	2,585	2,599	2,554	2,568	147,000	2,568
2019-04-10	2,584	2,621	2,560	2,607	83,100	2,607
2019-04-09	2,679	2,679	2,606	2,634	184,300	2,634
2019-04-08	2,672	2,711	2,672	2,684	162,300	2,684
2019-04-05	2,678	2,695	2,660	2,686	82,000	2,686
2019-04-04	2,707	2,723	2,672	2,679	127,300	2,679
2019-04-03	2,723	2,731	2,698	2,717	120,800	2,717
2019-04-02	2,750	2,760	2,694	2,702	71,100	2,702
2019-04-01	2,675	2,740	2,663	2,717	111,100	2,717
2019-03-29	2,621	2,679	2,621	2,635	162,400	2,635
2019-03-28	2,661	2,689	2,640	2,671	109,200	2,671
2019-03-27	2,622	2,709	2,622	2,709	108,400	2,709
2019-03-26	2,654	2,716	2,646	2,683	314,300	2,683
2019-03-25	2,665	2,665	2,631	2,638	145,800	2,638
2019-03-22	2,730	2,744	2,712	2,730	161,000	2,730
2019-03-20	2,745	2,749	2,723	2,740	59,700	2,740
2019-03-19	2,762	2,762	2,722	2,739	75,400	2,739
2019-03-18	2,744	2,760	2,729	2,757	86,500	2,757
2019-03-15	2,748	2,762	2,718	2,718	178,600	2,718
2019-03-14	2,758	2,765	2,715	2,722	112,200	2,722
2019-03-13	2,752	2,753	2,722	2,736	113,200	2,736
2019-03-12	2,755	2,771	2,737	2,742	117,500	2,742
2019-03-11	2,734	2,750	2,704	2,741	117,800	2,741
2019-03-08	2,758	2,769	2,725	2,757	161,300	2,757
2019-03-07	2,800	2,816	2,788	2,796	132,000	2,796
2019-03-06	2,815	2,846	2,807	2,839	135,600	2,839
2019-03-05	2,841	2,841	2,785	2,822	176,800	2,822
2019-03-04	2,747	2,842	2,747	2,826	255,300	2,826
2019-03-01	2,726	2,738	2,666	2,723	212,200	2,723
2019-02-28	2,667	2,762	2,665	2,715	544,400	2,715
2019-02-27	2,603	2,664	2,594	2,615	235,900	2,615
2019-02-26	2,614	2,628	2,576	2,618	254,600	2,618
2019-02-25	2,549	2,563	2,541	2,556	71,600	2,556
2019-02-22	2,546	2,552	2,513	2,543	112,800	2,543
2019-02-21	2,580	2,580	2,540	2,554	86,500	2,554
2019-02-20	2,570	2,594	2,536	2,582	163,200	2,582
2019-02-19	2,557	2,591	2,544	2,571	132,000	2,571
2019-02-18	2,570	2,598	2,550	2,570	255,900	2,570
2019-02-15	2,470	2,595	2,470	2,513	446,800	2,513
2019-02-14	2,392	2,398	2,353	2,376	117,600	2,376
2019-02-13	2,363	2,387	2,344	2,379	136,600	2,379
2019-02-12	2,319	2,349	2,300	2,322	107,600	2,322
2019-02-08	2,305	2,317	2,247	2,283	187,700	2,283
2019-02-07	2,331	2,336	2,305	2,336	91,100	2,336
2019-02-06	2,372	2,391	2,338	2,347	97,300	2,347
2019-02-05	2,335	2,359	2,316	2,352	130,600	2,352
2019-02-04	2,273	2,326	2,269	2,320	95,300	2,320
2019-02-01	2,298	2,315	2,244	2,255	136,300	2,255
2019-01-31	2,297	2,320	2,291	2,292	86,400	2,292
2019-01-30	2,321	2,321	2,263	2,263	120,100	2,263
2019-01-29	2,320	2,322	2,252	2,313	120,600	2,313
2019-01-28	2,345	2,356	2,296	2,328	108,000	2,328
2019-01-25	2,310	2,366	2,308	2,339	132,100	2,339
2019-01-24	2,303	2,351	2,295	2,332	101,200	2,332
2019-01-23	2,298	2,369	2,295	2,334	101,100	2,334
2019-01-22	2,381	2,383	2,320	2,338	86,300	2,338
2019-01-21	2,345	2,377	2,331	2,356	133,400	2,356
2019-01-18	2,296	2,302	2,263	2,295	137,100	2,295
2019-01-17	2,258	2,293	2,252	2,278	135,500	2,278
2019-01-16	2,291	2,307	2,233	2,245	127,300	2,245
2019-01-15	2,250	2,294	2,240	2,290	87,400	2,290
2019-01-11	2,268	2,280	2,230	2,274	133,800	2,274
2019-01-10	2,231	2,249	2,200	2,242	123,000	2,242
2019-01-09	2,195	2,263	2,194	2,247	232,800	2,247
2019-01-08	2,152	2,183	2,113	2,166	135,800	2,166
2019-01-07	2,142	2,167	2,128	2,128	173,900	2,128
2019-01-04	2,065	2,072	2,011	2,053	184,000	2,053

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30