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
1991/12/30 1,580 1,640 1,550 1,620 108,000
1991/12/27 1,540 1,550 1,500 1,550 385,000
1991/12/26 1,550 1,580 1,510 1,520 199,000
1991/12/25 1,510 1,590 1,510 1,520 268,000
1991/12/24 1,630 1,650 1,500 1,510 441,000
1991/12/20 1,630 1,660 1,600 1,630 106,000
1991/12/19 1,680 1,690 1,630 1,640 117,000
1991/12/18 1,720 1,720 1,690 1,700 107,000
1991/12/17 1,730 1,740 1,700 1,710 107,000
1991/12/16 1,760 1,760 1,710 1,740 141,000
1991/12/13 1,690 1,750 1,690 1,740 212,000
1991/12/12 1,680 1,700 1,660 1,680 293,000
1991/12/11 1,600 1,670 1,590 1,650 178,000
1991/12/10 1,690 1,700 1,590 1,630 402,000
1991/12/09 1,730 1,730 1,690 1,690 200,000
1991/12/06 1,780 1,780 1,730 1,730 85,000
1991/12/05 1,820 1,830 1,780 1,780 43,000
1991/12/04 1,770 1,830 1,760 1,800 116,000
1991/12/03 1,760 1,800 1,730 1,790 109,000
1991/12/02 1,750 1,770 1,700 1,730 360,000
1991/11/29 1,850 1,870 1,800 1,800 205,000
1991/11/28 1,890 1,890 1,850 1,850 93,000
1991/11/27 1,910 1,910 1,890 1,900 29,000
1991/11/26 1,890 1,890 1,860 1,890 89,000
1991/11/25 1,890 1,890 1,860 1,860 135,000
1991/11/22 1,880 1,900 1,880 1,900 124,000
1991/11/21 1,900 1,900 1,880 1,880 80,000
1991/11/20 1,910 1,910 1,890 1,910 127,000
1991/11/19 1,910 1,970 1,890 1,950 193,000
1991/11/18 1,870 1,900 1,860 1,880 362,000
1991/11/15 1,930 1,940 1,890 1,900 248,000
1991/11/14 2,000 2,020 1,910 1,940 248,000
1991/11/13 2,010 2,020 1,990 2,000 55,000
1991/11/12 2,000 2,010 1,990 2,000 39,000
1991/11/11 2,000 2,020 2,000 2,000 45,000
1991/11/08 2,010 2,010 1,990 1,990 34,000
1991/11/07 2,030 2,040 2,000 2,010 62,000
1991/11/06 2,000 2,010 1,990 2,010 33,000
1991/11/05 2,030 2,030 2,000 2,000 52,000
1991/11/01 2,000 2,010 1,990 2,000 107,000
1991/10/31 2,000 2,000 1,990 2,000 31,000
1991/10/30 1,990 2,010 1,980 1,990 29,000
1991/10/29 2,040 2,040 1,980 1,980 121,000
1991/10/28 2,040 2,050 2,000 2,000 75,000
1991/10/25 2,030 2,030 2,000 2,000 50,000
1991/10/24 2,030 2,050 2,030 2,030 60,000
1991/10/23 2,060 2,060 2,030 2,040 87,000
1991/10/22 2,010 2,060 2,000 2,050 195,000
1991/10/21 1,990 2,040 1,990 2,000 106,000
1991/10/18 2,000 2,020 1,980 1,990 135,000
1991/10/17 2,020 2,030 2,010 2,010 78,000
1991/10/16 2,070 2,070 2,030 2,030 78,000
1991/10/15 2,070 2,070 2,020 2,050 66,000
1991/10/14 2,100 2,100 2,080 2,080 72,000
1991/10/11 2,100 2,100 2,080 2,080 79,000
1991/10/09 2,100 2,150 2,090 2,100 107,000
1991/10/08 2,100 2,150 2,100 2,110 113,000
1991/10/07 2,110 2,130 2,100 2,110 46,000
1991/10/04 2,150 2,160 2,130 2,130 103,000
1991/10/03 2,170 2,180 2,140 2,170 73,000
1991/10/02 2,200 2,200 2,180 2,180 95,000
1991/10/01 2,140 2,200 2,110 2,190 177,000
1991/09/30 2,150 2,150 2,090 2,110 75,000
1991/09/27 2,110 2,160 2,090 2,160 70,000
1991/09/26 2,160 2,160 2,100 2,110 78,000
1991/09/25 2,160 2,160 2,120 2,150 124,000
1991/09/24 2,150 2,150 2,080 2,080 197,000
1991/09/20 2,130 2,160 2,110 2,110 204,000
1991/09/19 2,320 2,320 2,120 2,140 296,000
1991/09/18 2,320 2,330 2,240 2,320 546,000
1991/09/17 2,370 2,450 2,300 2,350 1,676,000
1991/09/13 2,120 2,290 2,090 2,290 985,000
1991/09/12 2,000 2,050 2,000 2,040 257,000
1991/09/11 1,910 1,960 1,910 1,940 45,000
1991/09/10 1,990 2,000 1,930 1,930 55,000
1991/09/09 1,980 2,020 1,980 1,980 131,000
1991/09/06 1,890 1,980 1,880 1,980 383,000
1991/09/05 1,930 1,950 1,860 1,900 332,000
1991/09/04 1,920 1,950 1,920 1,950 65,000
1991/09/03 1,970 1,970 1,910 1,950 88,000
1991/09/02 1,910 1,960 1,890 1,960 88,000
1991/08/30 1,960 1,970 1,890 1,940 189,000
1991/08/29 1,900 1,940 1,900 1,940 124,000
1991/08/28 1,890 1,920 1,880 1,890 137,000
1991/08/27 1,950 1,950 1,870 1,920 388,000
1991/08/26 1,960 1,980 1,950 1,960 99,000
1991/08/23 2,050 2,050 1,940 2,050 222,000
1991/08/22 2,050 2,060 2,020 2,040 446,000
1991/08/21 1,900 2,050 1,900 1,960 392,000
1991/08/20 1,870 1,930 1,860 1,900 476,000
1991/08/19 1,850 1,910 1,780 1,850 800,000
1991/08/16 1,950 1,970 1,840 1,870 1,079,000
1991/08/15 2,060 2,060 1,980 1,980 224,000
1991/08/14 2,070 2,070 2,040 2,060 76,000
1991/08/13 2,010 2,070 2,000 2,030 157,000
1991/08/12 2,050 2,050 2,010 2,010 345,000
1991/08/09 2,090 2,100 2,070 2,070 99,000
1991/08/08 2,120 2,120 2,080 2,090 90,000
1991/08/07 2,100 2,110 2,080 2,080 70,000
1991/08/06 2,110 2,110 2,070 2,080 126,000
1991/08/05 2,150 2,150 2,080 2,100 99,000
1991/08/02 2,080 2,130 2,070 2,120 144,000
1991/08/01 2,130 2,150 2,080 2,080 279,000
1991/07/31 2,040 2,140 2,040 2,100 328,000
1991/07/30 2,060 2,090 1,990 2,030 880,000
1991/07/29 2,160 2,170 2,080 2,080 330,000
1991/07/26 2,120 2,190 2,090 2,170 520,000
1991/07/25 2,100 2,130 2,080 2,080 499,000
1991/07/24 2,190 2,220 2,090 2,090 409,000
1991/07/23 2,120 2,190 2,060 2,190 825,000
1991/07/22 2,190 2,210 2,150 2,160 468,000
1991/07/19 2,310 2,330 2,240 2,240 356,000
1991/07/18 2,300 2,330 2,220 2,270 661,000
1991/07/17 2,300 2,390 2,280 2,290 535,000
1991/07/16 2,480 2,480 2,350 2,350 562,000
1991/07/15 2,430 2,490 2,390 2,470 1,212,000
1991/07/12 2,320 2,420 2,280 2,370 867,000
1991/07/11 2,330 2,450 2,230 2,260 1,854,000
1991/07/10 2,050 2,350 1,920 2,290 2,130,000
1991/07/09 1,870 2,010 1,730 2,000 2,432,000
1991/07/08 2,260 2,270 1,900 1,900 3,443,000
1991/07/05 2,630 2,690 2,300 2,300 1,660,000
1991/07/04 2,540 2,700 2,530 2,610 458,000
1991/07/03 2,710 2,730 2,510 2,620 1,518,000
1991/07/02 2,840 2,840 2,740 2,790 239,000
1991/07/01 2,890 2,890 2,770 2,840 188,000
1991/06/28 3,000 3,000 2,820 2,820 386,000
1991/06/27 2,900 3,000 2,820 2,970 302,000
1991/06/26 2,970 3,000 2,850 2,850 538,000
1991/06/25 2,700 2,910 2,690 2,900 379,000
1991/06/24 2,810 2,810 2,740 2,770 131,000
1991/06/21 2,800 2,820 2,730 2,810 260,000
1991/06/20 2,710 2,790 2,710 2,770 156,000
1991/06/19 2,750 2,830 2,680 2,700 295,000
1991/06/18 2,640 2,790 2,600 2,760 489,000
1991/06/17 2,800 2,800 2,650 2,670 344,000
1991/06/14 2,830 2,840 2,700 2,760 807,000
1991/06/13 2,590 2,790 2,560 2,790 648,000
1991/06/12 2,840 2,880 2,510 2,580 883,000
1991/06/11 2,740 2,850 2,740 2,800 370,000
1991/06/10 2,870 2,880 2,760 2,760 593,000
1991/06/07 3,000 3,050 2,920 2,990 219,000
1991/06/06 2,970 3,050 2,880 3,020 407,000
1991/06/05 3,050 3,080 3,000 3,010 87,000
1991/06/04 3,080 3,100 3,040 3,080 83,000
1991/06/03 3,000 3,100 3,000 3,050 126,000
1991/05/31 3,080 3,080 2,940 3,000 471,000
1991/05/30 3,110 3,140 3,010 3,030 333,000
1991/05/29 2,980 3,260 2,980 3,010 599,000
1991/05/28 2,880 2,970 2,710 2,940 1,208,000
1991/05/27 3,250 3,260 3,010 3,010 391,000
1991/05/24 3,250 3,290 3,180 3,260 254,000
1991/05/23 3,300 3,350 3,120 3,270 330,000
1991/05/22 3,350 3,350 3,270 3,300 110,000
1991/05/21 3,370 3,370 3,280 3,350 81,000
1991/05/20 3,390 3,420 3,300 3,350 86,000
1991/05/17 3,430 3,440 3,260 3,400 222,000
1991/05/16 3,530 3,530 3,360 3,440 119,000
1991/05/15 3,400 3,500 3,400 3,500 254,000
1991/05/14 3,500 3,540 3,430 3,450 108,000
1991/05/13 3,550 3,550 3,450 3,540 18,000
1991/05/10 3,400 3,570 3,400 3,520 51,000
1991/05/09 3,500 3,500 3,440 3,440 201,000
1991/05/08 3,500 3,500 3,500 3,500 7,000
1991/05/07 3,550 3,610 3,550 3,590 11,000
1991/05/02 3,500 3,510 3,460 3,500 28,000
1991/05/01 3,590 3,590 3,500 3,510 11,000
1991/04/30 3,580 3,580 3,500 3,500 12,000
1991/04/26 3,450 3,590 3,450 3,590 23,000
1991/04/25 3,550 3,560 3,500 3,500 17,000
1991/04/24 3,500 3,600 3,460 3,600 23,000
1991/04/23 3,500 3,510 3,460 3,510 78,000
1991/04/22 3,570 3,570 3,510 3,510 36,000
1991/04/19 3,680 3,700 3,600 3,620 41,000
1991/04/18 3,610 3,680 3,600 3,660 25,000
1991/04/17 3,600 3,650 3,590 3,630 75,000
1991/04/16 3,550 3,550 3,500 3,550 12,000
1991/04/15 3,500 3,570 3,500 3,500 10,000
1991/04/12 3,550 3,560 3,500 3,550 29,000
1991/04/11 3,460 3,580 3,460 3,580 35,000
1991/04/10 3,500 3,500 3,450 3,500 38,000
1991/04/09 3,550 3,550 3,500 3,500 18,000
1991/04/08 3,490 3,530 3,450 3,500 38,000
1991/04/05 3,500 3,540 3,500 3,540 8,000
1991/04/04 3,500 3,580 3,500 3,500 15,000
1991/04/03 3,590 3,600 3,500 3,500 32,000
1991/04/02 3,490 3,550 3,490 3,550 41,000
1991/04/01 3,470 3,550 3,470 3,500 33,000
1991/03/29 3,500 3,550 3,470 3,510 77,000
1991/03/28 3,590 3,590 3,450 3,450 51,000
1991/03/27 3,640 3,650 3,490 3,620 79,000
1991/03/26 3,750 3,750 3,600 3,690 49,000
1991/03/25 3,740 3,750 3,710 3,740 61,000
1991/03/22 3,700 3,750 3,620 3,690 124,000
1991/03/20 3,660 3,700 3,600 3,700 74,000
1991/03/19 3,600 3,750 3,600 3,700 71,000
1991/03/18 3,700 3,700 3,600 3,600 23,000
1991/03/15 3,700 3,710 3,650 3,700 99,000
1991/03/14 3,740 3,760 3,650 3,680 62,000
1991/03/13 3,700 3,740 3,690 3,700 134,000
1991/03/12 3,600 3,650 3,560 3,650 74,000
1991/03/11 3,650 3,650 3,590 3,600 191,000
1991/03/08 3,480 3,640 3,480 3,600 160,000
1991/03/07 3,530 3,600 3,440 3,490 76,000
1991/03/06 3,630 3,700 3,610 3,630 101,000
1991/03/05 3,610 3,730 3,580 3,610 246,000
1991/03/04 3,350 3,590 3,350 3,590 360,000
1991/03/01 3,280 3,330 3,110 3,320 288,000
1991/02/28 3,420 3,450 3,270 3,330 262,000
1991/02/27 3,410 3,420 3,330 3,420 204,000
1991/02/26 3,560 3,660 3,420 3,480 161,000
1991/02/25 3,620 3,620 3,510 3,560 103,000
1991/02/22 3,580 3,650 3,520 3,620 169,000
1991/02/21 3,740 3,740 3,590 3,650 77,000
1991/02/20 3,770 3,780 3,510 3,720 227,000
1991/02/19 3,690 3,900 3,600 3,720 465,000
1991/02/18 3,770 3,950 3,740 3,740 626,000
1991/02/15 3,350 3,620 3,300 3,610 491,000
1991/02/14 3,280 3,390 3,250 3,360 428,000
1991/02/13 3,060 3,250 3,060 3,180 447,000
1991/02/12 3,050 3,100 2,910 3,060 619,000
1991/02/08 3,090 3,220 3,080 3,150 455,000
1991/02/07 2,740 3,100 2,730 3,100 812,000
1991/02/06 2,540 2,740 2,440 2,700 1,156,000
1991/02/05 2,350 2,550 2,320 2,500 537,000
1991/02/04 2,260 2,310 2,260 2,300 100,000
1991/02/01 2,200 2,290 2,160 2,290 168,000
1991/01/31 2,290 2,350 2,220 2,240 192,000
1991/01/30 2,360 2,370 2,280 2,280 146,000
1991/01/29 2,300 2,380 2,300 2,350 347,000
1991/01/28 2,330 2,330 2,250 2,300 346,000
1991/01/25 2,200 2,400 2,160 2,290 1,017,000
1991/01/24 2,070 2,260 2,070 2,120 395,000
1991/01/23 2,080 2,130 1,980 2,070 468,000
1991/01/22 2,260 2,350 1,980 2,080 1,304,000
1991/01/21 1,810 2,140 1,810 2,140 554,000
1991/01/18 1,880 1,890 1,770 1,840 890,000
1991/01/17 1,970 2,210 1,850 1,850 827,000
1991/01/16 2,290 2,290 2,010 2,010 788,000
1991/01/14 2,400 2,480 2,340 2,410 432,000
1991/01/11 2,660 2,730 2,360 2,560 847,000
1991/01/10 2,650 2,650 2,650 2,650 389,000
1991/01/09 3,500 3,500 3,150 3,150 453,000
1991/01/08 4,000 4,000 3,530 3,550 479,000
1991/01/07 4,270 4,270 4,000 4,000 148,000
1991/01/04 4,280 4,280 4,210 4,250 79,000

このページの先頭へ