日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セイコーグループ(8050)の株価時系列情報

セイコーグループ(8050)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1983/12/28 1,050 1,050 1,000 1,000 126,984
1983/12/27 1,000 1,050 1,000 1,030 357,954
1983/12/26 990 1,000 990 1,000 62,992
1983/12/24 960 970 960 968 26,997
1983/12/23 960 960 950 959 251,968
1983/12/22 955 960 940 950 99,987
1983/12/21 927 945 927 945 24,997
1983/12/20 921 926 921 926 15,998
1983/12/19 903 921 903 920 34,996
1983/12/17 900 905 899 903 43,994
1983/12/16 895 898 890 890 87,989
1983/12/15 895 910 886 893 95,988
1983/12/14 920 920 915 915 12,998
1983/12/13 930 935 925 930 43,994
1983/12/12 930 936 930 930 11,998
1983/12/09 941 941 931 939 41,995
1983/12/08 960 960 931 931 10,999
1983/12/07 958 968 958 967 21,997
1983/12/06 963 983 960 978 42,994
1983/12/03 993 993 993 993 5,999
1983/12/02 999 1,000 999 1,000 15,998
1983/12/01 974 999 950 999 93,988
1983/11/30 995 1,000 970 976 105,986
1983/11/29 951 1,030 951 995 186,976
1983/11/28 901 931 890 931 79,990
1983/11/26 900 900 900 900 3,999
1983/11/25 914 914 900 900 12,998
1983/11/24 919 919 910 910 12,998
1983/11/22 915 915 915 915 8,999
1983/11/21 925 925 925 925 2,000
1983/11/19 911 921 911 915 13,998
1983/11/18 920 926 916 920 19,997
1983/11/17 939 939 920 920 20,997
1983/11/16 920 930 916 930 30,996
1983/11/15 930 930 930 930 7,999
1983/11/14 930 930 916 916 7,999
1983/11/11 920 930 911 930 6,999
1983/11/10 948 948 920 920 12,998
1983/11/09 950 950 950 950 3,000
1983/11/08 910 950 910 950 43,994
1983/11/07 926 926 920 920 3,999
1983/11/05 939 939 922 926 21,997
1983/11/04 950 950 940 945 14,998
1983/11/02 939 946 939 945 8,999
1983/11/01 922 933 922 932 10,999
1983/10/31 910 920 910 920 9,999
1983/10/29 919 919 900 910 22,997
1983/10/28 920 921 918 920 34,996
1983/10/27 920 930 910 920 48,994
1983/10/26 929 931 920 920 32,996
1983/10/25 936 936 929 929 3,000
1983/10/24 931 940 930 930 9,999
1983/10/22 941 945 941 941 18,998
1983/10/21 941 950 940 950 39,995
1983/10/20 950 960 940 950 26,997
1983/10/19 940 950 940 950 31,996
1983/10/17 990 990 980 980 15,998
1983/10/15 980 990 980 980 37,995
1983/10/14 990 990 980 990 25,997
1983/10/13 990 990 980 990 41,995
1983/10/12 980 990 979 990 42,994
1983/10/11 990 990 990 990 10,999
1983/10/07 1,000 1,000 980 980 27,996
1983/10/05 990 1,000 990 991 12,998
1983/10/04 998 998 990 990 18,998
1983/09/30 1,030 1,030 1,030 1,030 154,980
1983/09/28 1,050 1,050 1,040 1,040 8,999
1983/09/27 1,020 1,050 1,010 1,050 40,995
1983/09/26 990 1,030 990 1,030 21,997
1983/09/24 990 991 990 990 12,998
1983/09/22 990 990 990 990 16,998
1983/09/21 1,010 1,050 999 1,010 38,995
1983/09/19 945 962 940 955 62,992
1983/09/17 950 950 945 945 47,994
1983/09/16 989 989 979 980 17,998
1983/09/14 1,000 1,000 990 990 26,997
1983/09/13 1,000 1,000 1,000 1,000 19,997
1983/09/12 1,030 1,040 1,000 1,000 51,993
1983/09/09 1,010 1,020 1,000 1,020 45,994
1983/09/08 1,050 1,060 1,010 1,010 36,995
1983/09/07 1,030 1,050 1,030 1,050 13,998
1983/09/06 1,030 1,050 1,030 1,040 27,996
1983/09/05 1,000 1,040 1,000 1,020 35,995
1983/09/02 1,010 1,020 990 1,000 51,993
1983/09/01 1,030 1,040 1,020 1,040 29,996
1983/08/31 1,030 1,060 1,010 1,060 46,994
1983/08/30 1,060 1,080 1,050 1,050 60,992
1983/08/29 1,080 1,080 1,050 1,050 59,992
1983/08/27 1,080 1,080 1,060 1,060 32,996
1983/08/26 1,070 1,120 1,050 1,070 71,991
1983/08/25 1,070 1,090 1,030 1,050 123,984
1983/08/24 1,110 1,130 1,090 1,110 84,989
1983/08/23 1,180 1,200 1,140 1,170 115,985
1983/08/22 1,170 1,220 1,170 1,200 271,965
1983/08/20 1,200 1,210 1,150 1,150 194,975
1983/08/19 1,200 1,210 1,180 1,200 461,941
1983/08/18 1,150 1,240 1,150 1,210 1,447,815
1983/08/17 1,130 1,200 1,100 1,160 964,876
1983/08/16 1,040 1,090 1,040 1,090 352,955
1983/08/15 967 987 967 987 31,996
1983/08/12 929 960 929 957 263,966
1983/08/11 920 930 920 925 13,998
1983/08/10 930 930 921 921 25,997
1983/08/09 937 940 931 931 51,993
1983/08/08 943 943 936 936 17,998
1983/08/06 941 942 940 942 4,999
1983/08/05 952 958 951 951 36,995
1983/08/04 960 960 951 951 19,997
1983/08/03 955 960 952 960 80,990
1983/08/02 925 960 925 960 56,993
1983/08/01 950 950 920 920 39,995
1983/07/30 960 970 940 950 49,994
1983/07/29 1,000 1,000 960 960 63,992
1983/07/28 1,030 1,050 1,000 1,000 40,995
1983/07/27 1,040 1,050 1,010 1,030 167,978
1983/07/26 1,030 1,030 1,030 1,030 42,994
1983/07/25 1,060 1,060 1,030 1,030 37,995
1983/07/23 1,080 1,080 1,060 1,060 32,996
1983/07/22 1,090 1,090 1,040 1,050 92,988
1983/07/21 1,060 1,140 1,060 1,140 260,967
1983/07/20 1,030 1,100 1,030 1,080 431,945
1983/07/19 1,030 1,050 1,030 1,050 61,992
1983/07/18 1,030 1,040 1,020 1,040 27,996
1983/07/15 1,050 1,050 1,030 1,040 27,996
1983/07/14 1,050 1,080 1,050 1,060 56,993
1983/07/13 1,050 1,060 1,040 1,050 38,995
1983/07/12 1,080 1,100 1,050 1,050 44,994
1983/07/11 1,110 1,110 1,080 1,080 97,987
1983/07/09 1,080 1,130 1,080 1,120 34,996
1983/07/08 1,120 1,120 1,080 1,080 31,996
1983/07/07 1,120 1,140 1,110 1,110 52,993
1983/07/06 1,090 1,100 1,070 1,100 119,985
1983/07/05 1,070 1,100 1,070 1,070 60,992
1983/07/04 1,070 1,100 1,070 1,080 24,997
1983/07/02 1,110 1,120 1,060 1,060 87,989
1983/07/01 1,180 1,190 1,140 1,150 153,980
1983/06/30 1,110 1,190 1,110 1,170 345,956
1983/06/29 1,090 1,100 1,050 1,100 82,989
1983/06/28 1,050 1,100 1,040 1,100 78,990
1983/06/27 1,050 1,050 1,020 1,050 76,990
1983/06/25 1,050 1,070 1,050 1,050 32,996
1983/06/24 1,100 1,100 1,020 1,090 63,992
1983/06/23 1,140 1,140 1,090 1,100 54,993
1983/06/22 1,150 1,210 1,130 1,160 511,934
1983/06/21 1,190 1,190 1,130 1,160 89,988
1983/06/20 1,190 1,210 1,170 1,200 268,966
1983/06/17 1,170 1,170 1,130 1,140 340,956
1983/06/16 1,190 1,200 1,110 1,110 238,969
1983/06/15 1,190 1,200 1,160 1,200 154,980
1983/06/14 1,200 1,210 1,150 1,200 339,956
1983/06/13 1,250 1,260 1,170 1,200 494,937
1983/06/11 1,150 1,280 1,120 1,230 1,405,820
1983/06/10 1,040 1,150 1,030 1,120 1,271,837
1983/06/09 957 1,040 957 1,020 490,937
1983/06/08 951 965 950 956 280,964
1983/06/07 960 963 950 952 148,981
1983/06/06 960 975 946 960 182,977
1983/06/04 939 970 939 970 279,964
1983/06/03 937 938 901 920 292,962
1983/06/02 970 970 930 947 71,991
1983/06/01 985 990 955 980 285,963
1983/05/31 999 1,000 978 995 364,953
1983/05/30 987 1,020 980 995 613,921
1983/05/28 960 984 960 980 696,911
1983/05/27 930 962 925 948 793,898
1983/05/26 890 919 885 919 899,885
1983/05/25 855 884 851 880 376,952
1983/05/24 874 888 856 856 335,957
1983/05/23 898 898 870 875 484,938
1983/05/20 850 909 846 895 2,371,696
1983/05/19 835 846 826 840 798,898
1983/05/18 830 838 815 825 925,881
1983/05/17 770 810 765 810 1,368,825
1983/05/16 750 774 749 760 498,936
1983/05/14 735 740 727 739 99,987
1983/05/13 717 735 710 725 221,972
1983/05/12 735 740 715 716 83,989
1983/05/11 750 750 735 735 133,983
1983/05/10 745 750 731 740 149,981
1983/05/09 755 755 729 740 243,969
1983/05/07 720 750 720 747 399,949
1983/05/06 700 710 695 710 136,982
1983/05/04 699 700 690 699 103,987
1983/05/02 685 699 681 699 73,991
1983/04/30 695 700 690 693 132,983
1983/04/28 698 704 685 700 252,968
1983/04/27 700 708 693 695 429,945
1983/04/26 670 684 665 682 275,965
1983/04/25 660 660 650 660 50,993
1983/04/23 670 674 660 661 64,992
1983/04/22 682 682 668 674 120,985
1983/04/21 677 685 660 679 454,942
1983/04/20 641 674 641 667 389,950
1983/04/19 622 644 622 635 108,986
1983/04/18 615 620 610 620 129,983
1983/04/15 610 630 610 616 84,989
1983/04/14 619 619 600 605 26,997
1983/04/13 610 620 610 620 19,997
1983/04/12 600 600 590 591 10,999
1983/04/11 599 599 599 599 4,999
1983/04/07 594 625 593 625 39,995
1983/04/06 595 595 590 593 44,994
1983/04/05 597 598 597 598 2,000
1983/04/04 600 600 595 598 22,997
1983/04/02 598 598 592 592 11,998
1983/04/01 595 598 595 595 17,998
1983/03/31 594 600 594 595 4,999
1983/03/30 600 600 600 600 4,999
1983/03/28 600 600 600 600 11,998
1983/03/26 599 600 599 600 11,998
1983/03/25 591 602 590 600 81,990
1983/03/24 590 590 589 589 11,998
1983/03/23 580 580 580 580 15,998
1983/03/22 586 590 586 590 23,997
1983/03/18 596 596 582 582 23,997
1983/03/17 600 600 581 586 143,982
1983/03/16 585 600 585 594 124,984
1983/03/15 580 580 565 575 25,997
1983/03/14 584 584 575 584 23,997
1983/03/12 590 595 580 590 8,999
1983/03/11 573 585 568 585 49,994
1983/03/10 580 593 566 566 48,994
1983/03/09 574 597 555 597 72,991
1983/03/08 551 580 551 575 73,991
1983/03/07 546 555 545 555 13,998
1983/03/05 537 545 537 545 12,998
1983/03/04 555 555 535 535 28,996
1983/03/03 560 562 548 560 44,994
1983/03/02 537 560 532 555 13,998
1983/03/01 527 530 527 527 15,998
1983/02/28 526 530 526 527 20,997
1983/02/26 538 538 526 526 3,000
1983/02/25 525 540 525 540 30,996
1983/02/24 530 530 525 525 15,998
1983/02/23 526 535 526 526 4,999
1983/02/22 526 530 515 525 44,994
1983/02/21 531 538 529 529 37,995
1983/02/18 539 539 531 531 29,996
1983/02/17 533 543 533 541 5,999
1983/02/16 538 539 535 536 59,992
1983/02/15 543 543 536 539 10,999
1983/02/14 542 544 541 541 13,998
1983/02/12 534 535 532 532 10,999
1983/02/10 545 545 532 532 19,997
1983/02/09 550 550 535 536 85,989
1983/02/08 560 560 540 550 136,982
1983/02/07 528 569 528 569 265,966
1983/02/05 531 537 528 531 319,959
1983/02/04 530 535 530 535 47,994
1983/02/03 531 535 530 535 10,999
1983/02/02 528 530 528 530 7,999
1983/02/01 526 530 526 527 23,997
1983/01/31 529 535 529 535 16,998
1983/01/29 531 531 530 530 19,997
1983/01/28 532 535 532 535 9,999
1983/01/27 535 535 530 535 14,998
1983/01/26 528 535 526 535 15,998
1983/01/25 535 535 526 526 14,998
1983/01/22 535 535 530 535 11,998
1983/01/21 535 535 530 530 148,981
1983/01/20 535 535 535 535 17,998
1983/01/19 535 535 530 535 9,999
1983/01/18 535 535 525 535 22,997
1983/01/17 535 535 535 535 16,998
1983/01/14 535 540 530 535 135,983
1983/01/13 544 544 535 541 29,996
1983/01/12 550 550 545 545 33,996
1983/01/11 551 551 551 551 1,000
1983/01/10 550 551 550 550 15,998
1983/01/08 546 550 546 550 16,998
1983/01/07 550 560 545 551 56,993
1983/01/06 561 561 540 540 58,992
1983/01/05 570 570 561 561 8,999
1983/01/04 560 562 560 562 9,999

このページの先頭へ