8050 セイコーグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,2602,2612,2412,24367,0002,243
2021-12-292,2812,2882,2412,26070,4002,260
2021-12-282,3182,3352,2822,29396,5002,293
2021-12-272,2692,3102,2442,30281,5002,302
2021-12-242,2602,2892,2442,281153,3002,281
2021-12-232,2162,2602,2092,26081,1002,260
2021-12-222,2012,2152,1772,20176,5002,201
2021-12-212,2502,2612,1942,201107,0002,201
2021-12-202,2092,2152,1582,212230,3002,212
2021-12-172,2882,3182,2412,249197,0002,249
2021-12-162,3572,3902,2862,291321,6002,291
2021-12-152,1922,2242,1882,20739,5002,207
2021-12-142,2302,2492,1882,19867,9002,198
2021-12-132,2572,2682,2152,24177,4002,241
2021-12-102,2622,2812,2372,23877,4002,238
2021-12-092,3052,3052,2582,25894,9002,258
2021-12-082,3502,3642,3182,31873,8002,318
2021-12-072,2982,3322,2752,32280,4002,322
2021-12-062,3002,3062,2572,25797,3002,257
2021-12-032,2412,2902,2252,289108,6002,289
2021-12-022,1852,2312,1752,215107,1002,215
2021-12-012,1752,2482,1722,231115,0002,231
2021-11-302,1892,2782,1882,198218,1002,198
2021-11-292,1912,2222,1562,156215,8002,156
2021-11-262,3072,3362,2452,258140,3002,258
2021-11-252,3712,3892,3332,348102,9002,348
2021-11-242,4492,4772,4062,42177,3002,421
2021-11-222,4292,4502,3992,44064,8002,440
2021-11-192,4302,4522,3962,42997,8002,429
2021-11-182,3752,4392,3682,415107,0002,415
2021-11-172,3642,3912,3632,38783,1002,387
2021-11-162,3752,3782,3502,36244,4002,362
2021-11-152,3772,3862,3142,35067,6002,350
2021-11-122,3242,3882,3242,357147,1002,357
2021-11-112,2262,3412,2262,314337,2002,314
2021-11-102,1662,2252,1302,211486,0002,211
2021-11-092,4732,4732,3592,366209,6002,366
2021-11-082,5152,5352,4802,484118,2002,484
2021-11-052,4592,5252,4472,508132,0002,508
2021-11-042,4502,4932,4412,477270,9002,477
2021-11-022,4422,4632,4342,44494,3002,444
2021-11-012,4412,4672,4292,44298,1002,442
2021-10-292,3782,4062,3622,401112,1002,401
2021-10-282,3532,3882,3412,38378,3002,383
2021-10-272,4052,4122,3612,36761,2002,367
2021-10-262,3912,4142,3752,40552,0002,405
2021-10-252,3402,4082,3392,37771,0002,377
2021-10-222,3702,3942,3512,37870,9002,378
2021-10-212,4012,4212,3862,38649,2002,386
2021-10-202,4082,4302,3942,39854,0002,398
2021-10-192,4282,4282,3952,40863,8002,408
2021-10-182,4482,4552,3962,42865,9002,428
2021-10-152,3812,4442,3812,437185,0002,437
2021-10-142,3302,3612,3052,359113,9002,359
2021-10-132,2922,3432,2802,338166,6002,338
2021-10-122,2682,2982,2612,28152,2002,281
2021-10-112,2342,2852,2222,28577,3002,285
2021-10-082,2502,2822,2422,25199,6002,251
2021-10-072,2072,2292,1912,209135,6002,209
2021-10-062,2242,2602,1892,199144,8002,199
2021-10-052,1812,2422,1592,210115,1002,210
2021-10-042,2082,2262,1982,22270,3002,222
2021-10-012,2282,2382,1762,184124,8002,184
2021-09-302,2692,3002,2602,26395,9002,263
2021-09-292,2492,2692,2352,26497,0002,264
2021-09-282,3402,3402,2842,31486,2002,314
2021-09-272,2802,3342,2792,320145,4002,320
2021-09-242,2422,2782,2332,278140,2002,278
2021-09-222,2102,2152,1812,18190,5002,181
2021-09-212,2152,2322,1952,20479,6002,204
2021-09-172,2452,2662,2222,259131,5002,259
2021-09-162,2372,2462,2152,229150,4002,229
2021-09-152,2632,2632,2312,249134,0002,249
2021-09-142,2702,2982,2672,294142,2002,294
2021-09-132,2502,2852,2382,28584,1002,285
2021-09-102,2632,2982,2512,278156,3002,278
2021-09-092,2642,2852,2472,266121,1002,266
2021-09-082,2802,2872,2572,278132,0002,278
2021-09-072,2952,3202,2832,304136,6002,304
2021-09-062,3002,3052,2512,26198,7002,261
2021-09-032,2392,2882,2332,275154,8002,275
2021-09-022,2422,2482,2052,227125,2002,227
2021-09-012,2012,2612,2012,251116,8002,251
2021-08-312,1532,2022,1492,185163,5002,185
2021-08-302,1482,1732,1482,17374,0002,173
2021-08-272,1252,1402,1222,13472,1002,134
2021-08-262,1582,1682,1252,14565,0002,145
2021-08-252,1672,2032,1472,14770,5002,147
2021-08-242,1342,2002,1342,181133,7002,181
2021-08-232,1192,1462,1082,121165,0002,121
2021-08-202,1372,1562,0902,091168,1002,091
2021-08-192,1902,1952,1592,159196,3002,159
2021-08-182,2302,2402,1702,197131,7002,197
2021-08-172,2732,2902,2282,235223,8002,235
2021-08-162,2262,2412,1802,234257,6002,234
2021-08-132,1682,2352,1682,213258,4002,213
2021-08-122,1892,2202,1582,165459,4002,165
2021-08-112,1332,2062,0882,193682,5002,193
2021-08-102,3502,3782,3352,369206,0002,369
2021-08-062,3002,3502,2902,33783,7002,337
2021-08-052,2752,3072,2682,300110,9002,300
2021-08-042,3382,3602,3132,32583,3002,325
2021-08-032,3162,3302,3002,32970,9002,329
2021-08-022,3012,3402,3002,32663,0002,326
2021-07-302,3112,3172,2772,28089,6002,280
2021-07-292,3262,3292,3002,31147,8002,311
2021-07-282,3012,3372,3002,32182,3002,321
2021-07-272,2992,3392,2892,331102,1002,331
2021-07-262,3102,3102,2662,284147,0002,284
2021-07-212,2802,3002,2262,260135,0002,260
2021-07-202,2372,2592,2152,221107,6002,221
2021-07-192,3202,3202,2572,272132,2002,272
2021-07-162,3352,3562,3242,32490,6002,324
2021-07-152,3912,3912,3222,336111,8002,336
2021-07-142,4012,4072,3742,39271,9002,392
2021-07-132,4302,4682,4242,428165,9002,428
2021-07-122,3602,4062,3602,403184,3002,403
2021-07-092,2612,3352,2562,327142,8002,327
2021-07-082,2922,3282,2922,307128,1002,307
2021-07-072,2382,3022,2302,302119,8002,302
2021-07-062,2992,2992,2692,27670,8002,276
2021-07-052,3202,3302,2942,29588,4002,295
2021-07-022,2762,3152,2712,303170,9002,303
2021-07-012,2322,2642,2112,260136,2002,260
2021-06-302,2302,2362,2012,217116,9002,217
2021-06-292,2402,2542,2102,227153,4002,227
2021-06-282,2662,2852,2502,275124,7002,275
2021-06-252,2362,2782,2282,238105,7002,238
2021-06-242,2412,2962,2262,242123,8002,242
2021-06-232,2712,2832,2412,245114,7002,245
2021-06-222,2572,2772,2342,276122,8002,276
2021-06-212,1862,2082,1722,200157,2002,200
2021-06-182,2432,2552,2182,219114,0002,219
2021-06-172,2802,2862,2392,244104,5002,244
2021-06-162,2692,2962,2592,292108,3002,292
2021-06-152,2802,2872,2422,25460,9002,254
2021-06-142,2822,2972,2652,27284,1002,272
2021-06-112,3162,3172,2562,262137,4002,262
2021-06-102,3252,3332,2962,326136,9002,326
2021-06-092,3622,3892,3412,345170,5002,345
2021-06-082,3262,3832,3242,371206,5002,371
2021-06-072,3082,3282,2752,310176,1002,310
2021-06-042,2202,3172,2142,317262,4002,317
2021-06-032,2242,2402,1942,217118,6002,217
2021-06-022,2002,2242,1922,217197,4002,217
2021-06-012,1682,1852,1432,185155,5002,185
2021-05-312,1662,1722,1252,139159,8002,139
2021-05-282,1942,2052,1702,194268,0002,194
2021-05-272,1372,2112,1332,169519,8002,169
2021-05-262,1382,1612,1312,159147,3002,159
2021-05-252,1502,1652,1342,157147,1002,157
2021-05-242,1402,1632,1342,160159,6002,160
2021-05-212,1132,1432,1042,140152,7002,140
2021-05-202,1242,1612,1242,146190,9002,146
2021-05-192,1352,1552,1112,152331,3002,152
2021-05-182,0702,1172,0642,117232,4002,117
2021-05-172,1002,1422,0932,101199,6002,101
2021-05-142,0712,1052,0522,080288,6002,080
2021-05-132,0902,1332,0682,075306,5002,075
2021-05-122,0542,1822,0242,168487,6002,168
2021-05-112,0782,1232,0482,056183,3002,056
2021-05-102,1702,2142,0992,107426,3002,107
2021-05-071,9801,9891,9661,980113,2001,980
2021-05-061,9221,9841,9201,970152,7001,970
2021-04-301,9201,9411,9061,926173,7001,926
2021-04-281,8931,9071,8761,891167,5001,891
2021-04-271,8981,9251,8841,909189,0001,909
2021-04-261,9071,9261,8961,90199,0001,901
2021-04-231,8531,8881,8371,885126,7001,885
2021-04-221,8861,9021,8621,883172,9001,883
2021-04-211,8781,8861,8441,857235,1001,857
2021-04-201,9311,9311,9011,916171,1001,916
2021-04-191,9831,9981,9471,947144,0001,947
2021-04-161,9421,9681,9321,960183,9001,960
2021-04-151,9721,9831,9441,947152,5001,947
2021-04-141,9711,9711,9311,961170,2001,961
2021-04-131,9812,0371,9652,005256,9002,005
2021-04-121,9421,9821,9321,978123,9001,978
2021-04-091,9301,9511,9181,942201,4001,942
2021-04-081,9201,9201,8791,902139,3001,902
2021-04-071,9181,9581,9141,938284,6001,938
2021-04-061,8901,9291,8681,887238,1001,887
2021-04-051,8751,9301,8681,917277,6001,917
2021-04-021,8731,8821,8321,850174,4001,850
2021-04-011,8371,8631,8181,858229,9001,858
2021-03-311,9101,9201,8641,877242,1001,877
2021-03-301,9311,9391,8951,925189,0001,925
2021-03-292,0092,0391,9131,942250,3001,942
2021-03-261,9952,0101,9782,003214,9002,003
2021-03-251,9081,9771,9081,946225,7001,946
2021-03-241,9421,9421,8601,888339,4001,888
2021-03-232,0072,0401,9551,957259,5001,957
2021-03-222,0122,0551,9962,015355,9002,015
2021-03-192,1002,1202,0732,092246,2002,092
2021-03-182,1152,1252,0952,107201,8002,107
2021-03-172,0752,1292,0682,110283,3002,110
2021-03-162,0992,1072,0702,073217,0002,073
2021-03-152,0602,1042,0602,079272,0002,079
2021-03-122,0312,0541,9832,043372,1002,043
2021-03-112,0952,1222,0622,063288,6002,063
2021-03-102,0962,0992,0302,045259,6002,045
2021-03-092,0852,1292,0582,101278,6002,101
2021-03-082,0862,0992,0252,035227,5002,035
2021-03-052,0592,0882,0132,076375,0002,076
2021-03-042,0792,1482,0192,060668,1002,060
2021-03-031,9792,0431,9462,033669,6002,033
2021-03-021,9481,9851,9201,967877,3001,967
2021-03-011,8281,9491,8051,938997,3001,938
2021-02-261,7721,8201,7501,770542,8001,770
2021-02-251,7681,7781,7301,732266,1001,732
2021-02-241,7041,7891,6871,748319,9001,748
2021-02-221,6911,7101,6651,680200,5001,680
2021-02-191,7171,7381,6601,666309,5001,666
2021-02-181,6841,7531,6671,731428,9001,731
2021-02-171,6201,6801,6171,677266,4001,677
2021-02-161,6391,6421,5911,619283,8001,619
2021-02-151,6331,6401,6031,625203,2001,625
2021-02-121,6251,6281,5881,602220,6001,602
2021-02-101,5491,6161,5201,595313,4001,595
2021-02-091,6101,6291,5601,570283,0001,570
2021-02-081,6161,6801,6011,603379,7001,603
2021-02-051,4961,5981,4921,598454,6001,598
2021-02-041,4801,4961,4731,473156,1001,473
2021-02-031,4531,4861,4461,477210,1001,477
2021-02-021,4281,4571,4201,446177,7001,446
2021-02-011,3971,4401,3951,430189,0001,430
2021-01-291,4231,4361,3901,406210,6001,406
2021-01-281,3451,4361,3431,421380,5001,421
2021-01-271,3451,3881,3421,375251,7001,375
2021-01-261,3351,3481,3211,348139,6001,348
2021-01-251,3361,3371,3211,322121,5001,322
2021-01-221,3301,3371,3171,332128,4001,332
2021-01-211,3511,3721,3341,335155,6001,335
2021-01-201,3401,3521,3341,347103,9001,347
2021-01-191,3521,3641,3371,338107,5001,338
2021-01-181,3671,3681,3431,348144,5001,348
2021-01-151,3851,3931,3661,367185,4001,367
2021-01-141,3661,3941,3551,391163,4001,391
2021-01-131,3851,3891,3631,369124,7001,369
2021-01-121,3551,3761,3461,376168,6001,376
2021-01-081,3381,3551,3271,355191,6001,355
2021-01-071,3501,3641,3331,336173,2001,336
2021-01-061,3001,3351,3001,332227,5001,332
2021-01-051,3081,3121,2951,295167,5001,295
2021-01-041,3261,3261,2931,310205,6001,310

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