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
2019-12-302,9722,9722,9212,92386,1002,923
2019-12-272,9292,9802,9162,966150,6002,966
2019-12-262,9092,9202,9022,91976,7002,919
2019-12-252,9492,9492,8812,892106,8002,892
2019-12-242,9252,9482,9132,948224,8002,948
2019-12-232,8982,9092,8832,899174,3002,899
2019-12-202,8502,8712,8482,866101,3002,866
2019-12-192,9112,9122,8552,85697,7002,856
2019-12-182,8802,8962,8702,894146,3002,894
2019-12-172,8802,8992,8722,896165,6002,896
2019-12-162,8752,8792,8412,849151,4002,849
2019-12-132,9642,9672,8692,884201,7002,884
2019-12-122,9632,9632,9132,924200,2002,924
2019-12-112,9772,9802,9292,948201,6002,948
2019-12-102,9502,9862,9412,977246,4002,977
2019-12-092,9132,9462,8982,931161,8002,931
2019-12-062,8222,8802,8092,873207,7002,873
2019-12-052,8102,8272,7892,817115,8002,817
2019-12-042,7742,8052,7692,80097,2002,800
2019-12-032,8062,8062,7722,804115,8002,804
2019-12-022,8452,8452,8112,81675,2002,816
2019-11-292,8612,8692,8112,819136,2002,819
2019-11-282,8632,8812,8432,866174,3002,866
2019-11-272,7822,8582,7802,855253,6002,855
2019-11-262,7762,7972,7572,760264,3002,760
2019-11-252,7312,7612,7202,747108,6002,747
2019-11-222,7422,7432,7112,713120,1002,713
2019-11-212,7272,7512,6822,715173,5002,715
2019-11-202,7612,7892,7482,751226,2002,751
2019-11-192,8402,8522,7672,768215,5002,768
2019-11-182,7342,7562,7142,752191,9002,752
2019-11-152,7562,8272,7492,760270,8002,760
2019-11-142,8092,8172,7392,749374,3002,749
2019-11-132,8522,9802,7542,792721,4002,792
2019-11-122,7492,7582,6892,716410,1002,716
2019-11-112,7522,7772,7082,725353,8002,725
2019-11-082,7472,7662,7312,752183,9002,752
2019-11-072,7202,7292,7062,728197,4002,728
2019-11-062,7272,7372,6962,734154,0002,734
2019-11-052,6672,7332,6632,706330,4002,706
2019-11-012,6502,6662,6262,630129,6002,630
2019-10-312,6682,6892,6532,675276,8002,675
2019-10-302,6462,6762,6282,669325,3002,669
2019-10-292,6232,6782,6232,655265,7002,655
2019-10-282,5912,5952,5622,589225,6002,589
2019-10-252,5632,5972,5622,595241,0002,595
2019-10-242,5852,5962,5632,567237,7002,567
2019-10-232,5292,5662,5182,561229,0002,561
2019-10-212,5262,5422,5132,518135,5002,518
2019-10-182,5092,5482,5092,510217,2002,510
2019-10-172,4912,5392,4912,509315,3002,509
2019-10-162,4912,5272,4662,474504,0002,474
2019-10-152,4402,4782,4332,450503,0002,450
2019-10-112,3822,4062,3582,403290,9002,403
2019-10-102,3962,4042,3692,385192,5002,385
2019-10-092,3792,3952,3522,386195,3002,386
2019-10-082,3982,4152,3862,394188,0002,394
2019-10-072,3852,4012,3612,375120,4002,375
2019-10-042,3782,3882,3542,383128,9002,383
2019-10-032,3732,4022,3622,385203,0002,385
2019-10-022,3732,4182,3552,415341,3002,415
2019-10-012,3962,4232,3782,405339,7002,405
2019-09-302,3602,4312,3482,386563,2002,386
2019-09-272,3772,3852,2862,317242,2002,317
2019-09-262,4062,4152,3552,377317,5002,377
2019-09-252,3192,3962,3002,379322,8002,379
2019-09-242,3822,3992,3452,355325,5002,355
2019-09-202,3552,4122,3552,404255,3002,404
2019-09-192,3592,4002,3562,380232,9002,380
2019-09-182,3532,3652,3272,362304,3002,362
2019-09-172,3972,3972,3412,365156,7002,365
2019-09-132,3782,3782,3292,347132,2002,347
2019-09-122,3442,3752,3312,354154,0002,354
2019-09-112,3102,3302,2792,307256,9002,307
2019-09-102,2802,3072,2622,307177,6002,307
2019-09-092,2822,2952,2532,278157,4002,278
2019-09-062,2592,2802,2522,259150,3002,259
2019-09-052,2212,2852,1912,244178,3002,244
2019-09-042,1882,2222,1712,206207,4002,206
2019-09-032,2202,2462,2062,208156,7002,208
2019-09-022,2092,2162,1622,204126,7002,204
2019-08-302,2072,2472,1982,229178,3002,229
2019-08-292,1542,2002,1502,172240,5002,172
2019-08-282,1432,1772,1432,151192,4002,151
2019-08-272,1172,1632,1032,155246,4002,155
2019-08-262,1152,1332,0872,092236,3002,092
2019-08-232,1912,2152,1522,165165,9002,165
2019-08-222,2302,2382,1922,204160,1002,204
2019-08-212,2212,2212,1672,208225,1002,208
2019-08-202,2602,3132,2372,241332,9002,241
2019-08-192,2362,2792,2312,241229,9002,241
2019-08-162,2112,2182,1702,193187,0002,193
2019-08-152,2592,2702,2082,219375,8002,219
2019-08-142,2172,3412,2042,317615,4002,317
2019-08-132,2552,2962,1822,211838,9002,211
2019-08-092,0322,0431,9632,005460,1002,005
2019-08-082,0302,0431,9982,032143,1002,032
2019-08-072,0602,0692,0332,047142,9002,047
2019-08-062,0052,0891,9992,084202,1002,084
2019-08-052,0702,0822,0312,055191,5002,055
2019-08-022,0942,1322,0732,083241,3002,083
2019-08-012,0882,1342,0862,134280,4002,134
2019-07-312,1502,1692,1172,124333,9002,124
2019-07-302,1952,2162,1862,193164,0002,193
2019-07-292,2272,2302,1982,21194,9002,211
2019-07-262,2402,2442,2042,234105,1002,234
2019-07-252,2542,2682,2542,259125,3002,259
2019-07-242,2222,2382,2062,236127,6002,236
2019-07-232,1772,2152,1682,213101,0002,213
2019-07-222,2032,2032,1762,18581,9002,185
2019-07-192,1732,2262,1662,218150,5002,218
2019-07-182,2392,2392,1682,177188,0002,177
2019-07-172,2452,2882,2452,260112,3002,260
2019-07-162,2602,2802,2282,242122,4002,242
2019-07-122,3002,3082,2662,280112,6002,280
2019-07-112,2592,3112,2592,300192,4002,300
2019-07-102,2122,2442,2092,238131,7002,238
2019-07-092,2682,2762,2222,229122,3002,229
2019-07-082,2772,2902,2572,25991,7002,259
2019-07-052,2752,3082,2702,294113,4002,294
2019-07-042,2752,2842,2602,28175,0002,281
2019-07-032,2472,2882,2402,257134,8002,257
2019-07-022,2402,2442,2242,236108,7002,236
2019-07-012,2312,2432,2112,240139,7002,240
2019-06-282,1932,2072,1822,19274,1002,192
2019-06-272,1972,2122,1872,204114,2002,204
2019-06-262,1632,1902,1552,17694,4002,176
2019-06-252,1562,2042,1552,174108,2002,174
2019-06-242,1632,2022,1452,19097,3002,190
2019-06-212,1992,2042,1632,169163,4002,169
2019-06-202,2122,2122,1832,203115,0002,203
2019-06-192,1352,2142,1352,202211,5002,202
2019-06-182,1112,1362,0922,103131,2002,103
2019-06-172,1532,1572,1152,118166,9002,118
2019-06-142,1462,1672,1432,151124,1002,151
2019-06-132,1562,1652,1222,145128,5002,145
2019-06-122,1632,1942,1582,163147,7002,163
2019-06-112,1502,1622,1212,16171,2002,161
2019-06-102,1272,1502,1212,13492,9002,134
2019-06-072,0952,1032,0662,103117,8002,103
2019-06-062,1032,1192,0802,097114,9002,097
2019-06-052,1222,1222,0622,107202,0002,107
2019-06-041,9982,0481,9982,022186,8002,022
2019-06-031,9992,0141,9801,998247,1001,998
2019-05-312,0422,0622,0132,022259,0002,022
2019-05-302,0362,0682,0222,061243,8002,061
2019-05-292,0572,0892,0442,061241,3002,061
2019-05-282,0662,0952,0432,056219,3002,056
2019-05-272,0772,0882,0612,07257,7002,072
2019-05-242,0702,1152,0472,075255,9002,075
2019-05-232,0982,1152,0802,107104,7002,107
2019-05-222,1172,1632,0952,104224,9002,104
2019-05-212,1272,1422,0792,095333,4002,095
2019-05-202,2292,2362,1082,153260,4002,153
2019-05-172,2492,2842,2212,246194,4002,246
2019-05-162,2852,2892,2112,221169,6002,221
2019-05-152,4382,4482,2072,275332,8002,275
2019-05-142,2432,2432,1982,238300,0002,238
2019-05-132,3002,3232,2812,289147,8002,289
2019-05-102,3272,3642,3042,327131,6002,327
2019-05-092,3672,3672,3342,346137,1002,346
2019-05-082,4022,4302,3902,411136,7002,411
2019-05-072,5042,5142,4202,434116,9002,434
2019-04-262,5052,5222,4832,51788,2002,517
2019-04-252,5152,5322,4882,52668,0002,526
2019-04-242,5682,5712,5202,520109,0002,520
2019-04-232,5402,5752,5292,571147,8002,571
2019-04-222,5192,5542,5072,53587,8002,535
2019-04-192,5742,5892,5532,56676,5002,566
2019-04-182,6162,6472,5762,582160,3002,582
2019-04-172,5862,6432,5752,619170,7002,619
2019-04-162,6282,6282,5922,60095,7002,600
2019-04-152,6172,6472,6162,635157,7002,635
2019-04-122,5552,5772,5342,550186,4002,550
2019-04-112,5852,5992,5542,568147,0002,568
2019-04-102,5842,6212,5602,60783,1002,607
2019-04-092,6792,6792,6062,634184,3002,634
2019-04-082,6722,7112,6722,684162,3002,684
2019-04-052,6782,6952,6602,68682,0002,686
2019-04-042,7072,7232,6722,679127,3002,679
2019-04-032,7232,7312,6982,717120,8002,717
2019-04-022,7502,7602,6942,70271,1002,702
2019-04-012,6752,7402,6632,717111,1002,717
2019-03-292,6212,6792,6212,635162,4002,635
2019-03-282,6612,6892,6402,671109,2002,671
2019-03-272,6222,7092,6222,709108,4002,709
2019-03-262,6542,7162,6462,683314,3002,683
2019-03-252,6652,6652,6312,638145,8002,638
2019-03-222,7302,7442,7122,730161,0002,730
2019-03-202,7452,7492,7232,74059,7002,740
2019-03-192,7622,7622,7222,73975,4002,739
2019-03-182,7442,7602,7292,75786,5002,757
2019-03-152,7482,7622,7182,718178,6002,718
2019-03-142,7582,7652,7152,722112,2002,722
2019-03-132,7522,7532,7222,736113,2002,736
2019-03-122,7552,7712,7372,742117,5002,742
2019-03-112,7342,7502,7042,741117,8002,741
2019-03-082,7582,7692,7252,757161,3002,757
2019-03-072,8002,8162,7882,796132,0002,796
2019-03-062,8152,8462,8072,839135,6002,839
2019-03-052,8412,8412,7852,822176,8002,822
2019-03-042,7472,8422,7472,826255,3002,826
2019-03-012,7262,7382,6662,723212,2002,723
2019-02-282,6672,7622,6652,715544,4002,715
2019-02-272,6032,6642,5942,615235,9002,615
2019-02-262,6142,6282,5762,618254,6002,618
2019-02-252,5492,5632,5412,55671,6002,556
2019-02-222,5462,5522,5132,543112,8002,543
2019-02-212,5802,5802,5402,55486,5002,554
2019-02-202,5702,5942,5362,582163,2002,582
2019-02-192,5572,5912,5442,571132,0002,571
2019-02-182,5702,5982,5502,570255,9002,570
2019-02-152,4702,5952,4702,513446,8002,513
2019-02-142,3922,3982,3532,376117,6002,376
2019-02-132,3632,3872,3442,379136,6002,379
2019-02-122,3192,3492,3002,322107,6002,322
2019-02-082,3052,3172,2472,283187,7002,283
2019-02-072,3312,3362,3052,33691,1002,336
2019-02-062,3722,3912,3382,34797,3002,347
2019-02-052,3352,3592,3162,352130,6002,352
2019-02-042,2732,3262,2692,32095,3002,320
2019-02-012,2982,3152,2442,255136,3002,255
2019-01-312,2972,3202,2912,29286,4002,292
2019-01-302,3212,3212,2632,263120,1002,263
2019-01-292,3202,3222,2522,313120,6002,313
2019-01-282,3452,3562,2962,328108,0002,328
2019-01-252,3102,3662,3082,339132,1002,339
2019-01-242,3032,3512,2952,332101,2002,332
2019-01-232,2982,3692,2952,334101,1002,334
2019-01-222,3812,3832,3202,33886,3002,338
2019-01-212,3452,3772,3312,356133,4002,356
2019-01-182,2962,3022,2632,295137,1002,295
2019-01-172,2582,2932,2522,278135,5002,278
2019-01-162,2912,3072,2332,245127,3002,245
2019-01-152,2502,2942,2402,29087,4002,290
2019-01-112,2682,2802,2302,274133,8002,274
2019-01-102,2312,2492,2002,242123,0002,242
2019-01-092,1952,2632,1942,247232,8002,247
2019-01-082,1522,1832,1132,166135,8002,166
2019-01-072,1422,1672,1282,128173,9002,128
2019-01-042,0652,0722,0112,053184,0002,053

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