1. HOME >
  2. 株価時系列 >
  3. 8050 >
  4. 2020年

8050 セイコーグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3341,3341,3131,319151,3001,319
2020-12-291,3311,3471,3261,342162,9001,342
2020-12-281,3501,3511,3091,326274,1001,326
2020-12-251,3201,3501,3151,349223,8001,349
2020-12-241,3151,3341,3091,319229,6001,319
2020-12-231,3221,3321,2961,301296,8001,301
2020-12-221,3441,3501,3191,332197,5001,332
2020-12-211,3791,3831,3481,357124,8001,357
2020-12-181,3501,3671,3421,367149,8001,367
2020-12-171,3921,3981,3511,351198,0001,351
2020-12-161,3901,4051,3831,392132,7001,392
2020-12-151,3811,3961,3731,389137,2001,389
2020-12-141,3831,4121,3821,387115,7001,387
2020-12-111,3801,3891,3671,384108,8001,384
2020-12-101,4011,4161,3881,389142,9001,389
2020-12-091,3751,4131,3741,411103,0001,411
2020-12-081,3751,3851,3641,37883,1001,378
2020-12-071,4161,4201,3871,389103,0001,389
2020-12-041,3741,4101,3701,408132,1001,408
2020-12-031,3671,3871,3601,377112,4001,377
2020-12-021,3801,3861,3571,369180,2001,369
2020-12-011,3401,3591,3291,352233,3001,352
2020-11-301,4131,4171,3441,344337,9001,344
2020-11-271,4081,4461,4071,432189,7001,432
2020-11-261,4121,4231,3951,408144,9001,408
2020-11-251,4501,4731,4211,421192,8001,421
2020-11-241,4571,4571,4211,421158,8001,421
2020-11-201,4181,4411,4131,423134,6001,423
2020-11-191,4291,4581,4151,423235,9001,423
2020-11-181,4791,4791,4281,431235,5001,431
2020-11-171,4601,4941,4511,487233,1001,487
2020-11-161,4281,4581,4231,447223,7001,447
2020-11-131,4261,4441,3891,390192,4001,390
2020-11-121,4751,5091,4461,455325,1001,455
2020-11-111,5161,5321,4881,507585,7001,507
2020-11-101,3991,4401,3961,438395,3001,438
2020-11-091,3591,3611,3201,339142,3001,339
2020-11-061,3301,3541,3161,340165,3001,340
2020-11-051,3451,3461,2971,328333,8001,328
2020-11-041,3581,3671,3321,333152,3001,333
2020-11-021,3081,3391,3081,331239,6001,331
2020-10-301,3421,3421,3051,313124,6001,313
2020-10-291,3271,3531,3111,342124,3001,342
2020-10-281,3711,3791,3201,339269,9001,339
2020-10-271,3981,3981,3711,394175,0001,394
2020-10-261,4081,4291,3921,416173,0001,416
2020-10-231,3701,4011,3571,392196,5001,392
2020-10-221,3461,3711,3341,365193,3001,365
2020-10-211,3131,3641,3101,363286,3001,363
2020-10-201,3651,3671,3091,313462,0001,313
2020-10-191,3561,3891,3561,389219,6001,389
2020-10-161,3631,3691,3461,352184,9001,352
2020-10-151,3451,3751,3381,353178,5001,353
2020-10-141,3801,3801,3461,349240,9001,349
2020-10-131,4001,4031,3771,397171,0001,397
2020-10-121,4051,4071,3771,385208,3001,385
2020-10-091,4211,4211,3951,407176,0001,407
2020-10-081,4591,4591,4171,418223,4001,418
2020-10-071,4501,4541,4251,447196,2001,447
2020-10-061,4581,4741,4521,473219,9001,473
2020-10-051,4281,4521,4051,447210,6001,447
2020-10-021,4281,4471,3871,401336,9001,401
2020-09-301,4641,4661,4161,417233,8001,417
2020-09-291,4931,4981,4581,459182,5001,459
2020-09-281,4201,4701,4141,470293,7001,470
2020-09-251,4451,4661,4321,441325,2001,441
2020-09-241,4831,4891,4301,439273,1001,439
2020-09-231,5161,5181,4871,497259,2001,497
2020-09-181,5481,5641,5441,550152,0001,550
2020-09-171,5661,5791,5391,539129,6001,539
2020-09-161,5901,5941,5401,540225,7001,540
2020-09-151,5851,6091,5661,594274,2001,594
2020-09-141,5701,6421,5701,633358,5001,633
2020-09-111,5251,5481,5081,535221,9001,535
2020-09-101,4951,5211,4821,517168,5001,517
2020-09-091,4821,4921,4701,484194,0001,484
2020-09-081,4831,5191,4811,510227,6001,510
2020-09-071,4531,5121,4501,508285,8001,508
2020-09-041,4501,4611,4351,454277,4001,454
2020-09-031,4901,5061,4651,465213,3001,465
2020-09-021,4801,4931,4541,468205,5001,468
2020-09-011,4911,5041,4721,491166,2001,491
2020-08-311,5111,5261,4961,496171,5001,496
2020-08-281,5031,5321,4811,493240,5001,493
2020-08-271,5101,5101,4881,493134,4001,493
2020-08-261,5101,5201,5021,509129,6001,509
2020-08-251,5201,5351,5101,527173,9001,527
2020-08-241,5201,5201,4861,493175,3001,493
2020-08-211,5151,5411,5151,525102,2001,525
2020-08-201,5011,5171,4981,509242,9001,509
2020-08-191,4951,5311,4831,531133,1001,531
2020-08-181,5601,5631,5121,527262,2001,527
2020-08-171,5701,5881,5571,561172,4001,561
2020-08-141,6191,6201,5771,584204,2001,584
2020-08-131,6191,6751,6091,626371,7001,626
2020-08-121,4861,5941,4621,593459,6001,593
2020-08-111,4451,5441,4451,526296,0001,526
2020-08-071,4541,4541,4241,436241,1001,436
2020-08-061,4511,4761,4391,456179,1001,456
2020-08-051,4251,4591,4101,454195,4001,454
2020-08-041,3791,4521,3741,450373,5001,450
2020-08-031,4661,4671,3701,378479,5001,378
2020-07-311,4921,4921,4371,438179,8001,438
2020-07-301,5521,5651,4971,499227,2001,499
2020-07-291,5801,5841,5501,550182,6001,550
2020-07-281,6121,6221,5841,59094,1001,590
2020-07-271,5861,6181,5531,615156,2001,615
2020-07-221,6211,6351,5961,601160,2001,601
2020-07-211,6341,6441,6111,635106,7001,635
2020-07-201,6431,6431,6111,630111,2001,630
2020-07-171,7011,7011,6311,640169,0001,640
2020-07-161,6731,7151,6681,686237,4001,686
2020-07-151,6501,6721,6321,658165,3001,658
2020-07-141,6321,6491,5941,630243,0001,630
2020-07-131,6001,6781,6001,669239,8001,669
2020-07-101,5961,5961,5511,571244,9001,571
2020-07-091,6291,6371,6091,609155,1001,609
2020-07-081,6311,6501,6161,618145,6001,618
2020-07-071,6601,6621,6331,662145,4001,662
2020-07-061,6281,6661,6231,666146,6001,666
2020-07-031,6511,6561,6041,620152,1001,620
2020-07-021,6541,6651,6221,651215,5001,651
2020-07-011,7001,7101,6481,659186,7001,659
2020-06-301,7241,7531,7071,708180,6001,708
2020-06-291,7171,7201,6881,696190,6001,696
2020-06-261,7311,7461,7131,724173,9001,724
2020-06-251,7381,7421,6951,718195,7001,718
2020-06-241,7981,7981,7571,759103,7001,759
2020-06-231,7911,8051,7671,785163,1001,785
2020-06-221,7661,7971,7571,788104,0001,788
2020-06-191,8091,8231,7751,775270,4001,775
2020-06-181,8301,8301,7921,809160,8001,809
2020-06-171,8801,8871,8181,841163,6001,841
2020-06-161,8451,8771,8281,873201,8001,873
2020-06-151,8651,8761,7931,793116,0001,793
2020-06-121,8211,8831,8071,870289,1001,870
2020-06-111,9351,9351,8581,859194,0001,859
2020-06-101,9601,9741,9491,959134,2001,959
2020-06-092,0002,0021,9421,965249,9001,965
2020-06-081,9691,9901,9481,990230,9001,990
2020-06-051,8921,9181,8831,912327,8001,912
2020-06-041,8991,9081,8551,880156,1001,880
2020-06-031,8921,8961,8451,870220,7001,870
2020-06-021,8651,8741,8401,862157,6001,862
2020-06-011,9001,9001,8241,837232,1001,837
2020-05-291,8601,8661,8111,824266,7001,824
2020-05-281,8451,9151,8411,910383,2001,910
2020-05-271,8141,8471,7781,814321,2001,814
2020-05-261,7341,8231,7341,818397,2001,818
2020-05-251,6781,7091,6701,708197,3001,708
2020-05-221,6921,6931,6421,653120,2001,653
2020-05-211,6941,7141,6731,685143,8001,685
2020-05-201,6621,6871,6381,684131,1001,684
2020-05-191,6871,6971,6471,665241,5001,665
2020-05-181,6121,6551,5901,653205,3001,653
2020-05-151,6551,6631,6171,617268,3001,617
2020-05-141,7231,7231,6331,634395,7001,634
2020-05-131,7791,7851,7201,733470,5001,733
2020-05-121,8591,8711,8321,859175,1001,859
2020-05-111,7921,8951,7921,874257,1001,874
2020-05-081,7231,7741,7151,767133,3001,767
2020-05-071,7321,7321,6831,700216,1001,700
2020-05-011,7811,7811,7021,710220,8001,710
2020-04-301,7761,8451,7761,803282,6001,803
2020-04-281,7491,7511,7171,742132,1001,742
2020-04-271,7001,7541,6821,744171,2001,744
2020-04-241,6471,6861,6241,685254,9001,685
2020-04-231,6051,6521,5991,652267,5001,652
2020-04-221,6311,6311,5981,610226,6001,610
2020-04-211,6251,6461,6061,645196,3001,645
2020-04-201,6571,6641,6341,655137,6001,655
2020-04-171,6241,6761,6101,665198,6001,665
2020-04-161,6101,6301,6031,619179,1001,619
2020-04-151,6531,6751,6301,632193,5001,632
2020-04-141,6301,6961,6151,684154,8001,684
2020-04-131,6691,6811,6481,658130,9001,658
2020-04-101,6751,7141,6701,700188,4001,700
2020-04-091,6481,6871,6191,677221,7001,677
2020-04-081,6551,6761,6151,664209,3001,664
2020-04-071,6791,6911,6311,682231,9001,682
2020-04-061,5501,6591,5481,646188,4001,646
2020-04-031,6081,6281,5571,582192,3001,582
2020-04-021,6131,6201,5691,601312,4001,601
2020-04-011,7001,7361,6471,662236,9001,662
2020-03-311,8001,8011,7271,744192,2001,744
2020-03-301,8231,8391,7171,800265,8001,800
2020-03-271,9061,9061,8181,900234,0001,900
2020-03-261,8591,8641,7961,826233,8001,826
2020-03-251,8201,8231,7551,819156,4001,819
2020-03-241,7431,7581,6801,728232,8001,728
2020-03-231,7361,7491,6301,685295,0001,685
2020-03-191,7331,8061,7021,805328,1001,805
2020-03-181,6401,7801,6401,693332,6001,693
2020-03-171,4951,6531,4621,637367,4001,637
2020-03-161,5981,6131,5181,526279,9001,526
2020-03-131,4881,6101,4821,572370,5001,572
2020-03-121,7001,7121,6261,648238,5001,648
2020-03-111,7601,8141,7401,740270,7001,740
2020-03-101,6811,7871,6441,783250,6001,783
2020-03-091,8271,8371,7371,744244,5001,744
2020-03-061,9461,9461,8831,894266,6001,894
2020-03-052,0322,0321,9701,975210,0001,975
2020-03-041,9982,0141,9782,001273,2002,001
2020-03-032,1322,1412,0252,025288,9002,025
2020-03-022,0522,1192,0432,074363,9002,074
2020-02-282,0712,0992,0502,093336,2002,093
2020-02-272,1402,1562,0982,110196,9002,110
2020-02-262,1142,1992,1072,175367,1002,175
2020-02-252,1392,1532,1132,125264,3002,125
2020-02-212,2832,2932,2602,260184,1002,260
2020-02-202,3052,3162,2712,287252,2002,287
2020-02-192,2752,2962,2642,277213,9002,277
2020-02-182,2962,3022,2482,267170,2002,267
2020-02-172,3692,3692,2682,288327,7002,288
2020-02-142,3402,4302,3402,371851,1002,371
2020-02-132,6122,6332,5902,590199,7002,590
2020-02-122,6542,6632,6192,648160,2002,648
2020-02-102,6702,6762,6452,657121,5002,657
2020-02-072,7552,7552,6942,70488,0002,704
2020-02-062,7192,7662,7132,748115,4002,748
2020-02-052,6622,7052,6622,679111,3002,679
2020-02-042,6292,6722,6292,66985,6002,669
2020-02-032,6002,6582,6002,629117,7002,629
2020-01-312,6952,7192,6712,697134,4002,697
2020-01-302,7352,7472,6412,645276,3002,645
2020-01-292,7732,7852,7332,750196,3002,750
2020-01-282,8092,8122,7732,791225,5002,791
2020-01-272,8582,8862,8432,853155,7002,853
2020-01-242,8862,9392,8862,926164,1002,926
2020-01-232,9122,9182,8872,908110,1002,908
2020-01-222,9272,9432,9122,94284,2002,942
2020-01-212,8992,9422,8952,933132,2002,933
2020-01-202,8982,9172,8962,91056,9002,910
2020-01-172,9172,9232,8942,904114,2002,904
2020-01-162,9402,9402,9082,916111,6002,916
2020-01-152,9422,9652,9322,942155,0002,942
2020-01-142,9752,9752,9172,956213,9002,956
2020-01-102,9372,9592,9172,954105,9002,954
2020-01-092,9382,9602,9262,941121,7002,941
2020-01-082,8592,8992,8172,881161,4002,881
2020-01-072,8832,9292,8822,923135,8002,923
2020-01-062,8732,8772,8242,873189,9002,873

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