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
1988/12/28 1,950 1,990 1,950 1,990 15,998
1988/12/27 2,030 2,030 1,990 1,990 9,999
1988/12/26 2,060 2,060 2,000 2,000 24,997
1988/12/24 2,030 2,070 2,010 2,010 102,987
1988/12/23 2,020 2,020 1,960 1,990 36,995
1988/12/22 1,960 2,040 1,960 1,990 288,963
1988/12/21 1,990 1,990 1,950 1,950 35,995
1988/12/20 1,930 1,990 1,920 1,990 42,994
1988/12/19 1,920 1,920 1,910 1,920 37,995
1988/12/16 1,930 2,020 1,900 2,010 376,952
1988/12/15 1,920 1,930 1,920 1,920 53,993
1988/12/14 1,970 1,970 1,910 1,920 123,984
1988/12/13 1,930 1,990 1,930 1,970 30,996
1988/12/12 1,960 1,980 1,960 1,960 29,996
1988/12/09 2,000 2,000 1,960 1,960 67,991
1988/12/08 1,950 2,040 1,950 1,970 26,997
1988/12/07 1,970 1,980 1,950 1,970 45,994
1988/12/06 1,980 2,010 1,970 1,970 38,995
1988/12/05 1,980 2,040 1,980 2,020 13,998
1988/12/03 1,970 2,050 1,970 2,040 14,998
1988/12/02 2,020 2,020 2,000 2,000 28,996
1988/12/01 2,050 2,050 2,030 2,030 61,992
1988/11/30 2,020 2,090 2,000 2,080 160,979
1988/11/29 2,080 2,080 2,050 2,080 23,997
1988/11/28 2,050 2,140 2,040 2,120 173,978
1988/11/26 1,990 2,100 1,980 2,080 123,984
1988/11/25 2,050 2,050 2,010 2,010 57,993
1988/11/24 2,070 2,070 1,980 1,980 10,999
1988/11/22 2,100 2,100 1,980 2,090 42,994
1988/11/21 2,100 2,130 2,100 2,100 63,992
1988/11/18 2,050 2,180 2,050 2,140 237,970
1988/11/17 2,030 2,090 2,000 2,060 167,978
1988/11/16 1,950 2,060 1,900 2,060 83,989
1988/11/15 1,930 1,960 1,930 1,960 3,000
1988/11/14 1,910 1,970 1,900 1,970 10,999
1988/11/11 1,930 1,940 1,900 1,940 56,993
1988/11/10 1,930 1,990 1,930 1,980 13,998
1988/11/09 1,960 2,000 1,950 2,000 33,996
1988/11/08 2,020 2,020 1,980 2,010 4,999
1988/11/07 2,000 2,040 1,960 2,040 14,998
1988/11/05 2,000 2,000 2,000 2,000 20,997
1988/11/04 2,000 2,000 2,000 2,000 3,000
1988/11/02 2,040 2,070 2,010 2,070 10,999
1988/11/01 2,070 2,070 2,030 2,030 35,995
1988/10/31 1,960 2,070 1,960 2,030 31,996
1988/10/28 2,050 2,080 1,920 2,080 36,995
1988/10/27 2,000 2,090 1,980 2,090 25,997
1988/10/26 2,010 2,010 2,010 2,010 13,998
1988/10/25 2,060 2,100 2,040 2,100 50,993
1988/10/24 2,090 2,110 2,090 2,100 22,997
1988/10/22 2,050 2,100 2,030 2,100 127,984
1988/10/21 2,050 2,060 2,000 2,060 44,994
1988/10/20 2,050 2,060 2,000 2,050 31,996
1988/10/19 2,000 2,100 2,000 2,010 172,978
1988/10/18 1,880 2,070 1,880 2,040 430,945
1988/10/17 1,940 1,940 1,910 1,910 12,998
1988/10/14 1,930 1,950 1,900 1,950 72,991
1988/10/13 1,980 1,980 1,930 1,930 52,993
1988/10/12 1,980 2,000 1,980 2,000 36,995
1988/10/11 2,000 2,050 1,970 2,000 87,989
1988/10/07 2,010 2,010 1,990 2,000 137,982
1988/10/06 2,010 2,040 2,010 2,010 14,998
1988/10/05 2,020 2,020 2,000 2,000 23,997
1988/10/04 2,030 2,090 2,000 2,000 69,991
1988/10/03 2,030 2,030 2,020 2,020 3,999
1988/10/01 2,090 2,140 2,020 2,140 153,980
1988/09/30 2,100 2,100 2,010 2,050 87,989
1988/09/29 2,010 2,140 2,010 2,140 42,994
1988/09/28 2,120 2,120 2,000 2,000 67,991
1988/09/27 2,150 2,200 2,080 2,080 94,988
1988/09/26 2,070 2,110 2,050 2,110 31,996
1988/09/24 2,100 2,150 2,100 2,150 8,999
1988/09/22 2,190 2,190 2,070 2,150 60,992
1988/09/21 2,190 2,190 2,150 2,170 38,995
1988/09/20 2,170 2,230 2,150 2,210 304,961
1988/09/19 2,140 2,200 2,140 2,180 207,973
1988/09/16 2,000 2,110 1,970 2,110 78,990
1988/09/14 2,020 2,020 1,990 2,020 83,989
1988/09/13 2,010 2,010 2,000 2,000 33,996
1988/09/12 2,040 2,040 2,000 2,000 16,998
1988/09/09 2,030 2,030 2,000 2,000 162,979
1988/09/08 2,040 2,040 2,010 2,030 41,995
1988/09/07 2,030 2,050 2,030 2,040 74,990
1988/09/06 2,010 2,130 2,000 2,070 74,990
1988/09/05 2,050 2,050 1,990 1,990 36,995
1988/09/03 2,050 2,050 2,030 2,030 9,999
1988/09/02 2,020 2,050 2,010 2,030 16,998
1988/09/01 2,050 2,050 2,000 2,020 36,995
1988/08/31 2,100 2,100 2,050 2,060 46,994
1988/08/30 2,060 2,100 2,010 2,100 32,996
1988/08/29 2,140 2,140 2,020 2,020 11,998
1988/08/27 2,130 2,140 2,100 2,140 13,998
1988/08/26 2,100 2,100 2,050 2,050 10,999
1988/08/25 2,140 2,140 2,070 2,070 132,983
1988/08/24 2,160 2,180 2,110 2,150 10,999
1988/08/23 2,110 2,200 2,090 2,150 176,977
1988/08/22 2,170 2,180 2,120 2,150 199,974
1988/08/19 2,120 2,200 2,080 2,180 378,951
1988/08/18 2,110 2,150 2,070 2,070 238,969
1988/08/17 2,180 2,180 2,150 2,150 257,967
1988/08/16 2,110 2,180 2,110 2,140 210,973
1988/08/15 2,110 2,200 2,110 2,110 175,977
1988/08/12 2,080 2,190 2,070 2,150 158,980
1988/08/11 1,910 2,080 1,910 2,050 78,990
1988/08/10 2,000 2,040 1,910 1,940 152,980
1988/08/09 2,000 2,090 1,970 2,080 334,957
1988/08/08 2,000 2,000 1,970 1,970 69,991
1988/08/06 1,990 2,000 1,980 2,000 29,996
1988/08/05 2,080 2,080 1,990 1,990 50,993
1988/08/04 1,990 2,050 1,980 2,000 37,995
1988/08/03 2,030 2,030 1,990 1,990 37,995
1988/08/02 2,010 2,020 2,000 2,020 32,996
1988/08/01 2,030 2,030 2,010 2,030 31,996
1988/07/30 2,030 2,030 2,030 2,030 25,997
1988/07/29 2,090 2,090 2,050 2,080 17,998
1988/07/28 2,050 2,050 2,040 2,040 20,997
1988/07/27 2,120 2,140 2,040 2,060 38,995
1988/07/26 2,030 2,050 2,030 2,050 23,997
1988/07/25 2,100 2,100 2,050 2,100 29,996
1988/07/23 2,060 2,100 2,060 2,090 27,996
1988/07/22 2,060 2,180 2,030 2,180 204,974
1988/07/21 2,090 2,130 2,080 2,100 57,993
1988/07/20 2,090 2,130 2,070 2,130 43,994
1988/07/19 2,150 2,230 2,120 2,200 18,998
1988/07/18 2,180 2,200 2,120 2,150 9,999
1988/07/15 2,180 2,270 2,160 2,160 108,986
1988/07/14 2,200 2,200 2,100 2,100 37,995
1988/07/13 2,100 2,250 2,070 2,200 179,977
1988/07/12 2,150 2,200 2,130 2,150 32,996
1988/07/11 2,150 2,200 2,140 2,190 29,996
1988/07/08 2,150 2,220 2,150 2,200 19,997
1988/07/07 2,200 2,220 2,170 2,220 28,996
1988/07/06 2,200 2,250 2,180 2,250 66,991
1988/07/05 2,220 2,330 2,200 2,210 69,991
1988/07/04 2,180 2,220 2,180 2,200 24,997
1988/07/02 2,190 2,230 2,190 2,230 15,998
1988/07/01 2,210 2,250 2,200 2,200 52,993
1988/06/30 2,250 2,260 2,220 2,260 45,994
1988/06/29 2,330 2,330 2,210 2,210 21,997
1988/06/28 2,200 2,330 2,190 2,330 138,982
1988/06/27 2,180 2,280 2,180 2,280 29,996
1988/06/25 2,250 2,250 2,230 2,240 16,998
1988/06/24 2,270 2,300 2,250 2,250 37,995
1988/06/23 2,370 2,370 2,250 2,270 49,994
1988/06/22 2,320 2,370 2,290 2,330 294,962
1988/06/21 2,290 2,300 2,280 2,280 72,991
1988/06/20 2,300 2,300 2,280 2,290 50,993
1988/06/17 2,300 2,350 2,300 2,320 323,959
1988/06/16 2,400 2,430 2,340 2,350 438,944
1988/06/15 2,340 2,450 2,300 2,390 844,892
1988/06/14 2,210 2,350 2,200 2,340 172,978
1988/06/13 2,230 2,230 2,210 2,220 20,997
1988/06/10 2,220 2,240 2,180 2,240 84,989
1988/06/09 2,190 2,240 2,180 2,180 133,983
1988/06/08 2,250 2,280 2,190 2,230 84,989
1988/06/07 2,290 2,290 2,250 2,250 215,972
1988/06/06 2,330 2,350 2,260 2,320 331,957
1988/06/04 2,320 2,330 2,270 2,330 1,089,860
1988/06/03 2,300 2,330 2,250 2,310 192,975
1988/06/02 2,350 2,350 2,300 2,310 263,966
1988/06/01 2,340 2,370 2,300 2,300 425,945
1988/05/31 2,400 2,410 2,340 2,340 1,377,824
1988/05/30 2,240 2,390 2,200 2,350 1,925,753
1988/05/28 2,150 2,250 2,130 2,220 1,283,836
1988/05/27 2,090 2,140 2,080 2,130 364,953
1988/05/26 2,080 2,100 2,020 2,100 123,984
1988/05/25 1,960 2,060 1,930 2,060 101,987
1988/05/24 1,970 1,980 1,930 1,970 46,994
1988/05/23 1,980 1,990 1,980 1,980 23,997
1988/05/20 1,990 1,990 1,980 1,990 16,998
1988/05/19 2,010 2,030 1,970 1,980 75,990
1988/05/18 2,070 2,070 2,010 2,010 77,990
1988/05/17 2,050 2,050 2,030 2,050 29,996
1988/05/16 2,060 2,060 2,010 2,010 54,993
1988/05/13 2,090 2,090 1,970 2,050 432,945
1988/05/12 1,980 2,100 1,980 2,100 68,991
1988/05/11 2,100 2,130 2,020 2,020 47,994
1988/05/10 2,130 2,140 2,090 2,100 138,982
1988/05/09 2,070 2,140 2,010 2,140 193,975
1988/05/07 2,140 2,140 2,100 2,100 49,994
1988/05/06 2,160 2,170 2,090 2,150 207,973
1988/05/02 2,110 2,170 2,110 2,150 85,989
1988/04/30 2,150 2,190 2,130 2,190 88,989
1988/04/28 2,120 2,200 2,120 2,150 72,991
1988/04/27 2,160 2,180 2,150 2,150 92,988
1988/04/26 2,210 2,220 2,160 2,160 107,986
1988/04/25 2,210 2,220 2,180 2,220 110,986
1988/04/23 2,150 2,220 2,150 2,220 239,969
1988/04/22 2,160 2,190 2,100 2,100 141,982
1988/04/21 2,180 2,220 2,160 2,160 251,968
1988/04/20 2,180 2,220 2,150 2,220 410,947
1988/04/19 2,210 2,210 2,160 2,170 146,981
1988/04/18 2,250 2,280 2,190 2,190 742,905
1988/04/15 2,170 2,250 2,150 2,200 1,279,836
1988/04/14 2,210 2,260 2,180 2,180 1,043,866
1988/04/13 2,220 2,230 2,180 2,200 525,933
1988/04/12 2,170 2,230 2,160 2,230 762,902
1988/04/11 2,150 2,250 2,140 2,210 1,094,860
1988/04/08 2,080 2,150 2,080 2,150 688,912
1988/04/07 2,100 2,100 2,070 2,070 152,980
1988/04/06 2,090 2,130 2,070 2,110 206,974
1988/04/05 2,090 2,090 2,060 2,090 179,977
1988/04/04 2,050 2,120 2,050 2,090 110,986
1988/04/02 2,120 2,130 2,050 2,050 91,988
1988/04/01 2,100 2,140 2,070 2,120 597,923
1988/03/31 2,160 2,180 2,080 2,100 934,880
1988/03/30 2,070 2,140 2,050 2,140 1,138,854
1988/03/29 2,010 2,080 1,990 2,060 1,090,860
1988/03/28 2,000 2,050 1,980 1,990 808,896
1988/03/26 1,950 2,020 1,920 2,020 197,975
1988/03/25 2,010 2,030 1,960 2,010 875,888
1988/03/24 1,990 2,050 1,980 2,030 1,700,782
1988/03/23 1,930 2,020 1,930 1,980 1,659,787
1988/03/22 1,920 2,010 1,910 1,910 1,185,848
1988/03/18 1,830 1,950 1,830 1,910 878,887
1988/03/17 1,860 1,880 1,830 1,860 171,978
1988/03/16 1,720 1,890 1,720 1,870 666,915
1988/03/15 1,700 1,790 1,700 1,750 173,978
1988/03/14 1,730 1,800 1,710 1,750 157,980
1988/03/11 1,760 1,790 1,750 1,790 198,975
1988/03/10 1,780 1,800 1,760 1,800 97,987
1988/03/09 1,800 1,820 1,770 1,820 146,981
1988/03/08 1,810 1,820 1,780 1,820 149,981
1988/03/07 1,820 1,820 1,760 1,820 202,974
1988/03/05 1,840 1,840 1,810 1,810 103,987
1988/03/04 1,840 1,850 1,790 1,850 505,935
1988/03/03 1,800 1,850 1,790 1,830 707,909
1988/03/02 1,800 1,850 1,790 1,830 309,960
1988/03/01 1,880 1,880 1,830 1,830 718,908
1988/02/29 1,800 1,910 1,790 1,850 2,276,709
1988/02/27 1,760 1,820 1,750 1,800 999,872
1988/02/26 1,630 1,800 1,630 1,770 1,510,807
1988/02/25 1,660 1,670 1,630 1,650 278,964
1988/02/24 1,680 1,680 1,650 1,660 313,960
1988/02/23 1,600 1,670 1,600 1,670 466,940
1988/02/22 1,570 1,650 1,570 1,600 282,964
1988/02/19 1,580 1,620 1,560 1,600 557,929
1988/02/18 1,510 1,600 1,510 1,590 739,905
1988/02/17 1,550 1,560 1,510 1,540 278,964
1988/02/16 1,520 1,560 1,490 1,550 463,941
1988/02/15 1,540 1,550 1,490 1,500 177,977
1988/02/12 1,500 1,550 1,470 1,530 343,956
1988/02/10 1,480 1,530 1,460 1,500 484,938
1988/02/09 1,400 1,500 1,360 1,470 467,940
1988/02/08 1,440 1,470 1,400 1,400 246,968
1988/02/06 1,450 1,450 1,390 1,440 239,969
1988/02/05 1,330 1,510 1,330 1,470 1,007,871
1988/02/04 1,330 1,340 1,310 1,310 240,969
1988/02/03 1,280 1,320 1,270 1,310 291,963
1988/02/02 1,220 1,260 1,220 1,260 343,956
1988/02/01 1,230 1,240 1,210 1,220 27,996
1988/01/30 1,240 1,250 1,220 1,220 34,996
1988/01/29 1,240 1,240 1,190 1,240 88,989
1988/01/28 1,220 1,220 1,210 1,210 36,995
1988/01/27 1,200 1,230 1,200 1,220 53,993
1988/01/26 1,200 1,200 1,200 1,200 43,994
1988/01/25 1,200 1,200 1,200 1,200 51,993
1988/01/23 1,200 1,200 1,180 1,200 11,998
1988/01/22 1,210 1,230 1,190 1,200 24,997
1988/01/21 1,200 1,230 1,200 1,210 15,998
1988/01/20 1,200 1,260 1,170 1,260 175,977
1988/01/19 1,200 1,200 1,190 1,200 11,998
1988/01/18 1,220 1,220 1,200 1,200 51,993
1988/01/14 1,200 1,200 1,180 1,200 28,996
1988/01/13 1,200 1,230 1,200 1,200 15,998
1988/01/12 1,220 1,220 1,200 1,210 7,999
1988/01/11 1,240 1,240 1,200 1,200 12,998
1988/01/08 1,180 1,210 1,180 1,190 33,996
1988/01/07 1,250 1,250 1,190 1,190 13,998
1988/01/06 1,140 1,270 1,130 1,260 163,979
1988/01/05 1,120 1,140 1,120 1,120 9,999
1988/01/04 1,120 1,120 1,120 1,120 1,000

このページの先頭へ