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
2021-12-30	2,260	2,261	2,241	2,243	67,000	2,243
2021-12-29	2,281	2,288	2,241	2,260	70,400	2,260
2021-12-28	2,318	2,335	2,282	2,293	96,500	2,293
2021-12-27	2,269	2,310	2,244	2,302	81,500	2,302
2021-12-24	2,260	2,289	2,244	2,281	153,300	2,281
2021-12-23	2,216	2,260	2,209	2,260	81,100	2,260
2021-12-22	2,201	2,215	2,177	2,201	76,500	2,201
2021-12-21	2,250	2,261	2,194	2,201	107,000	2,201
2021-12-20	2,209	2,215	2,158	2,212	230,300	2,212
2021-12-17	2,288	2,318	2,241	2,249	197,000	2,249
2021-12-16	2,357	2,390	2,286	2,291	321,600	2,291
2021-12-15	2,192	2,224	2,188	2,207	39,500	2,207
2021-12-14	2,230	2,249	2,188	2,198	67,900	2,198
2021-12-13	2,257	2,268	2,215	2,241	77,400	2,241
2021-12-10	2,262	2,281	2,237	2,238	77,400	2,238
2021-12-09	2,305	2,305	2,258	2,258	94,900	2,258
2021-12-08	2,350	2,364	2,318	2,318	73,800	2,318
2021-12-07	2,298	2,332	2,275	2,322	80,400	2,322
2021-12-06	2,300	2,306	2,257	2,257	97,300	2,257
2021-12-03	2,241	2,290	2,225	2,289	108,600	2,289
2021-12-02	2,185	2,231	2,175	2,215	107,100	2,215
2021-12-01	2,175	2,248	2,172	2,231	115,000	2,231
2021-11-30	2,189	2,278	2,188	2,198	218,100	2,198
2021-11-29	2,191	2,222	2,156	2,156	215,800	2,156
2021-11-26	2,307	2,336	2,245	2,258	140,300	2,258
2021-11-25	2,371	2,389	2,333	2,348	102,900	2,348
2021-11-24	2,449	2,477	2,406	2,421	77,300	2,421
2021-11-22	2,429	2,450	2,399	2,440	64,800	2,440
2021-11-19	2,430	2,452	2,396	2,429	97,800	2,429
2021-11-18	2,375	2,439	2,368	2,415	107,000	2,415
2021-11-17	2,364	2,391	2,363	2,387	83,100	2,387
2021-11-16	2,375	2,378	2,350	2,362	44,400	2,362
2021-11-15	2,377	2,386	2,314	2,350	67,600	2,350
2021-11-12	2,324	2,388	2,324	2,357	147,100	2,357
2021-11-11	2,226	2,341	2,226	2,314	337,200	2,314
2021-11-10	2,166	2,225	2,130	2,211	486,000	2,211
2021-11-09	2,473	2,473	2,359	2,366	209,600	2,366
2021-11-08	2,515	2,535	2,480	2,484	118,200	2,484
2021-11-05	2,459	2,525	2,447	2,508	132,000	2,508
2021-11-04	2,450	2,493	2,441	2,477	270,900	2,477
2021-11-02	2,442	2,463	2,434	2,444	94,300	2,444
2021-11-01	2,441	2,467	2,429	2,442	98,100	2,442
2021-10-29	2,378	2,406	2,362	2,401	112,100	2,401
2021-10-28	2,353	2,388	2,341	2,383	78,300	2,383
2021-10-27	2,405	2,412	2,361	2,367	61,200	2,367
2021-10-26	2,391	2,414	2,375	2,405	52,000	2,405
2021-10-25	2,340	2,408	2,339	2,377	71,000	2,377
2021-10-22	2,370	2,394	2,351	2,378	70,900	2,378
2021-10-21	2,401	2,421	2,386	2,386	49,200	2,386
2021-10-20	2,408	2,430	2,394	2,398	54,000	2,398
2021-10-19	2,428	2,428	2,395	2,408	63,800	2,408
2021-10-18	2,448	2,455	2,396	2,428	65,900	2,428
2021-10-15	2,381	2,444	2,381	2,437	185,000	2,437
2021-10-14	2,330	2,361	2,305	2,359	113,900	2,359
2021-10-13	2,292	2,343	2,280	2,338	166,600	2,338
2021-10-12	2,268	2,298	2,261	2,281	52,200	2,281
2021-10-11	2,234	2,285	2,222	2,285	77,300	2,285
2021-10-08	2,250	2,282	2,242	2,251	99,600	2,251
2021-10-07	2,207	2,229	2,191	2,209	135,600	2,209
2021-10-06	2,224	2,260	2,189	2,199	144,800	2,199
2021-10-05	2,181	2,242	2,159	2,210	115,100	2,210
2021-10-04	2,208	2,226	2,198	2,222	70,300	2,222
2021-10-01	2,228	2,238	2,176	2,184	124,800	2,184
2021-09-30	2,269	2,300	2,260	2,263	95,900	2,263
2021-09-29	2,249	2,269	2,235	2,264	97,000	2,264
2021-09-28	2,340	2,340	2,284	2,314	86,200	2,314
2021-09-27	2,280	2,334	2,279	2,320	145,400	2,320
2021-09-24	2,242	2,278	2,233	2,278	140,200	2,278
2021-09-22	2,210	2,215	2,181	2,181	90,500	2,181
2021-09-21	2,215	2,232	2,195	2,204	79,600	2,204
2021-09-17	2,245	2,266	2,222	2,259	131,500	2,259
2021-09-16	2,237	2,246	2,215	2,229	150,400	2,229
2021-09-15	2,263	2,263	2,231	2,249	134,000	2,249
2021-09-14	2,270	2,298	2,267	2,294	142,200	2,294
2021-09-13	2,250	2,285	2,238	2,285	84,100	2,285
2021-09-10	2,263	2,298	2,251	2,278	156,300	2,278
2021-09-09	2,264	2,285	2,247	2,266	121,100	2,266
2021-09-08	2,280	2,287	2,257	2,278	132,000	2,278
2021-09-07	2,295	2,320	2,283	2,304	136,600	2,304
2021-09-06	2,300	2,305	2,251	2,261	98,700	2,261
2021-09-03	2,239	2,288	2,233	2,275	154,800	2,275
2021-09-02	2,242	2,248	2,205	2,227	125,200	2,227
2021-09-01	2,201	2,261	2,201	2,251	116,800	2,251
2021-08-31	2,153	2,202	2,149	2,185	163,500	2,185
2021-08-30	2,148	2,173	2,148	2,173	74,000	2,173
2021-08-27	2,125	2,140	2,122	2,134	72,100	2,134
2021-08-26	2,158	2,168	2,125	2,145	65,000	2,145
2021-08-25	2,167	2,203	2,147	2,147	70,500	2,147
2021-08-24	2,134	2,200	2,134	2,181	133,700	2,181
2021-08-23	2,119	2,146	2,108	2,121	165,000	2,121
2021-08-20	2,137	2,156	2,090	2,091	168,100	2,091
2021-08-19	2,190	2,195	2,159	2,159	196,300	2,159
2021-08-18	2,230	2,240	2,170	2,197	131,700	2,197
2021-08-17	2,273	2,290	2,228	2,235	223,800	2,235
2021-08-16	2,226	2,241	2,180	2,234	257,600	2,234
2021-08-13	2,168	2,235	2,168	2,213	258,400	2,213
2021-08-12	2,189	2,220	2,158	2,165	459,400	2,165
2021-08-11	2,133	2,206	2,088	2,193	682,500	2,193
2021-08-10	2,350	2,378	2,335	2,369	206,000	2,369
2021-08-06	2,300	2,350	2,290	2,337	83,700	2,337
2021-08-05	2,275	2,307	2,268	2,300	110,900	2,300
2021-08-04	2,338	2,360	2,313	2,325	83,300	2,325
2021-08-03	2,316	2,330	2,300	2,329	70,900	2,329
2021-08-02	2,301	2,340	2,300	2,326	63,000	2,326
2021-07-30	2,311	2,317	2,277	2,280	89,600	2,280
2021-07-29	2,326	2,329	2,300	2,311	47,800	2,311
2021-07-28	2,301	2,337	2,300	2,321	82,300	2,321
2021-07-27	2,299	2,339	2,289	2,331	102,100	2,331
2021-07-26	2,310	2,310	2,266	2,284	147,000	2,284
2021-07-21	2,280	2,300	2,226	2,260	135,000	2,260
2021-07-20	2,237	2,259	2,215	2,221	107,600	2,221
2021-07-19	2,320	2,320	2,257	2,272	132,200	2,272
2021-07-16	2,335	2,356	2,324	2,324	90,600	2,324
2021-07-15	2,391	2,391	2,322	2,336	111,800	2,336
2021-07-14	2,401	2,407	2,374	2,392	71,900	2,392
2021-07-13	2,430	2,468	2,424	2,428	165,900	2,428
2021-07-12	2,360	2,406	2,360	2,403	184,300	2,403
2021-07-09	2,261	2,335	2,256	2,327	142,800	2,327
2021-07-08	2,292	2,328	2,292	2,307	128,100	2,307
2021-07-07	2,238	2,302	2,230	2,302	119,800	2,302
2021-07-06	2,299	2,299	2,269	2,276	70,800	2,276
2021-07-05	2,320	2,330	2,294	2,295	88,400	2,295
2021-07-02	2,276	2,315	2,271	2,303	170,900	2,303
2021-07-01	2,232	2,264	2,211	2,260	136,200	2,260
2021-06-30	2,230	2,236	2,201	2,217	116,900	2,217
2021-06-29	2,240	2,254	2,210	2,227	153,400	2,227
2021-06-28	2,266	2,285	2,250	2,275	124,700	2,275
2021-06-25	2,236	2,278	2,228	2,238	105,700	2,238
2021-06-24	2,241	2,296	2,226	2,242	123,800	2,242
2021-06-23	2,271	2,283	2,241	2,245	114,700	2,245
2021-06-22	2,257	2,277	2,234	2,276	122,800	2,276
2021-06-21	2,186	2,208	2,172	2,200	157,200	2,200
2021-06-18	2,243	2,255	2,218	2,219	114,000	2,219
2021-06-17	2,280	2,286	2,239	2,244	104,500	2,244
2021-06-16	2,269	2,296	2,259	2,292	108,300	2,292
2021-06-15	2,280	2,287	2,242	2,254	60,900	2,254
2021-06-14	2,282	2,297	2,265	2,272	84,100	2,272
2021-06-11	2,316	2,317	2,256	2,262	137,400	2,262
2021-06-10	2,325	2,333	2,296	2,326	136,900	2,326
2021-06-09	2,362	2,389	2,341	2,345	170,500	2,345
2021-06-08	2,326	2,383	2,324	2,371	206,500	2,371
2021-06-07	2,308	2,328	2,275	2,310	176,100	2,310
2021-06-04	2,220	2,317	2,214	2,317	262,400	2,317
2021-06-03	2,224	2,240	2,194	2,217	118,600	2,217
2021-06-02	2,200	2,224	2,192	2,217	197,400	2,217
2021-06-01	2,168	2,185	2,143	2,185	155,500	2,185
2021-05-31	2,166	2,172	2,125	2,139	159,800	2,139
2021-05-28	2,194	2,205	2,170	2,194	268,000	2,194
2021-05-27	2,137	2,211	2,133	2,169	519,800	2,169
2021-05-26	2,138	2,161	2,131	2,159	147,300	2,159
2021-05-25	2,150	2,165	2,134	2,157	147,100	2,157
2021-05-24	2,140	2,163	2,134	2,160	159,600	2,160
2021-05-21	2,113	2,143	2,104	2,140	152,700	2,140
2021-05-20	2,124	2,161	2,124	2,146	190,900	2,146
2021-05-19	2,135	2,155	2,111	2,152	331,300	2,152
2021-05-18	2,070	2,117	2,064	2,117	232,400	2,117
2021-05-17	2,100	2,142	2,093	2,101	199,600	2,101
2021-05-14	2,071	2,105	2,052	2,080	288,600	2,080
2021-05-13	2,090	2,133	2,068	2,075	306,500	2,075
2021-05-12	2,054	2,182	2,024	2,168	487,600	2,168
2021-05-11	2,078	2,123	2,048	2,056	183,300	2,056
2021-05-10	2,170	2,214	2,099	2,107	426,300	2,107
2021-05-07	1,980	1,989	1,966	1,980	113,200	1,980
2021-05-06	1,922	1,984	1,920	1,970	152,700	1,970
2021-04-30	1,920	1,941	1,906	1,926	173,700	1,926
2021-04-28	1,893	1,907	1,876	1,891	167,500	1,891
2021-04-27	1,898	1,925	1,884	1,909	189,000	1,909
2021-04-26	1,907	1,926	1,896	1,901	99,000	1,901
2021-04-23	1,853	1,888	1,837	1,885	126,700	1,885
2021-04-22	1,886	1,902	1,862	1,883	172,900	1,883
2021-04-21	1,878	1,886	1,844	1,857	235,100	1,857
2021-04-20	1,931	1,931	1,901	1,916	171,100	1,916
2021-04-19	1,983	1,998	1,947	1,947	144,000	1,947
2021-04-16	1,942	1,968	1,932	1,960	183,900	1,960
2021-04-15	1,972	1,983	1,944	1,947	152,500	1,947
2021-04-14	1,971	1,971	1,931	1,961	170,200	1,961
2021-04-13	1,981	2,037	1,965	2,005	256,900	2,005
2021-04-12	1,942	1,982	1,932	1,978	123,900	1,978
2021-04-09	1,930	1,951	1,918	1,942	201,400	1,942
2021-04-08	1,920	1,920	1,879	1,902	139,300	1,902
2021-04-07	1,918	1,958	1,914	1,938	284,600	1,938
2021-04-06	1,890	1,929	1,868	1,887	238,100	1,887
2021-04-05	1,875	1,930	1,868	1,917	277,600	1,917
2021-04-02	1,873	1,882	1,832	1,850	174,400	1,850
2021-04-01	1,837	1,863	1,818	1,858	229,900	1,858
2021-03-31	1,910	1,920	1,864	1,877	242,100	1,877
2021-03-30	1,931	1,939	1,895	1,925	189,000	1,925
2021-03-29	2,009	2,039	1,913	1,942	250,300	1,942
2021-03-26	1,995	2,010	1,978	2,003	214,900	2,003
2021-03-25	1,908	1,977	1,908	1,946	225,700	1,946
2021-03-24	1,942	1,942	1,860	1,888	339,400	1,888
2021-03-23	2,007	2,040	1,955	1,957	259,500	1,957
2021-03-22	2,012	2,055	1,996	2,015	355,900	2,015
2021-03-19	2,100	2,120	2,073	2,092	246,200	2,092
2021-03-18	2,115	2,125	2,095	2,107	201,800	2,107
2021-03-17	2,075	2,129	2,068	2,110	283,300	2,110
2021-03-16	2,099	2,107	2,070	2,073	217,000	2,073
2021-03-15	2,060	2,104	2,060	2,079	272,000	2,079
2021-03-12	2,031	2,054	1,983	2,043	372,100	2,043
2021-03-11	2,095	2,122	2,062	2,063	288,600	2,063
2021-03-10	2,096	2,099	2,030	2,045	259,600	2,045
2021-03-09	2,085	2,129	2,058	2,101	278,600	2,101
2021-03-08	2,086	2,099	2,025	2,035	227,500	2,035
2021-03-05	2,059	2,088	2,013	2,076	375,000	2,076
2021-03-04	2,079	2,148	2,019	2,060	668,100	2,060
2021-03-03	1,979	2,043	1,946	2,033	669,600	2,033
2021-03-02	1,948	1,985	1,920	1,967	877,300	1,967
2021-03-01	1,828	1,949	1,805	1,938	997,300	1,938
2021-02-26	1,772	1,820	1,750	1,770	542,800	1,770
2021-02-25	1,768	1,778	1,730	1,732	266,100	1,732
2021-02-24	1,704	1,789	1,687	1,748	319,900	1,748
2021-02-22	1,691	1,710	1,665	1,680	200,500	1,680
2021-02-19	1,717	1,738	1,660	1,666	309,500	1,666
2021-02-18	1,684	1,753	1,667	1,731	428,900	1,731
2021-02-17	1,620	1,680	1,617	1,677	266,400	1,677
2021-02-16	1,639	1,642	1,591	1,619	283,800	1,619
2021-02-15	1,633	1,640	1,603	1,625	203,200	1,625
2021-02-12	1,625	1,628	1,588	1,602	220,600	1,602
2021-02-10	1,549	1,616	1,520	1,595	313,400	1,595
2021-02-09	1,610	1,629	1,560	1,570	283,000	1,570
2021-02-08	1,616	1,680	1,601	1,603	379,700	1,603
2021-02-05	1,496	1,598	1,492	1,598	454,600	1,598
2021-02-04	1,480	1,496	1,473	1,473	156,100	1,473
2021-02-03	1,453	1,486	1,446	1,477	210,100	1,477
2021-02-02	1,428	1,457	1,420	1,446	177,700	1,446
2021-02-01	1,397	1,440	1,395	1,430	189,000	1,430
2021-01-29	1,423	1,436	1,390	1,406	210,600	1,406
2021-01-28	1,345	1,436	1,343	1,421	380,500	1,421
2021-01-27	1,345	1,388	1,342	1,375	251,700	1,375
2021-01-26	1,335	1,348	1,321	1,348	139,600	1,348
2021-01-25	1,336	1,337	1,321	1,322	121,500	1,322
2021-01-22	1,330	1,337	1,317	1,332	128,400	1,332
2021-01-21	1,351	1,372	1,334	1,335	155,600	1,335
2021-01-20	1,340	1,352	1,334	1,347	103,900	1,347
2021-01-19	1,352	1,364	1,337	1,338	107,500	1,338
2021-01-18	1,367	1,368	1,343	1,348	144,500	1,348
2021-01-15	1,385	1,393	1,366	1,367	185,400	1,367
2021-01-14	1,366	1,394	1,355	1,391	163,400	1,391
2021-01-13	1,385	1,389	1,363	1,369	124,700	1,369
2021-01-12	1,355	1,376	1,346	1,376	168,600	1,376
2021-01-08	1,338	1,355	1,327	1,355	191,600	1,355
2021-01-07	1,350	1,364	1,333	1,336	173,200	1,336
2021-01-06	1,300	1,335	1,300	1,332	227,500	1,332
2021-01-05	1,308	1,312	1,295	1,295	167,500	1,295
2021-01-04	1,326	1,326	1,293	1,310	205,600	1,310

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

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