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
1994/12/30 883 884 883 884 4,000
1994/12/29 889 890 883 883 6,000
1994/12/28 880 890 880 890 11,000
1994/12/27 890 895 878 878 21,000
1994/12/26 879 890 878 890 31,000
1994/12/22 867 879 867 867 38,000
1994/12/21 867 870 867 867 28,000
1994/12/20 858 860 857 857 38,000
1994/12/19 879 879 866 866 6,000
1994/12/16 860 860 860 860 9,000
1994/12/15 857 879 857 870 118,000
1994/12/14 842 850 840 840 124,000
1994/12/13 860 860 842 842 13,000
1994/12/12 851 860 850 860 8,000
1994/12/09 860 863 851 851 67,000
1994/12/08 882 882 875 879 10,000
1994/12/07 901 901 882 882 87,000
1994/12/06 900 911 900 900 110,000
1994/12/05 920 930 911 911 15,000
1994/12/02 912 928 910 911 32,000
1994/12/01 909 913 909 910 65,000
1994/11/30 861 902 861 902 55,000
1994/11/29 861 865 860 860 9,000
1994/11/28 850 860 850 850 67,000
1994/11/25 880 885 850 850 39,000
1994/11/24 920 920 870 880 39,000
1994/11/22 925 939 920 939 35,000
1994/11/21 921 930 921 930 7,000
1994/11/18 935 935 920 920 16,000
1994/11/17 935 935 935 935 4,000
1994/11/16 951 951 935 935 5,000
1994/11/15 917 937 916 937 16,000
1994/11/14 914 914 914 914 1,000
1994/11/11 910 920 900 913 19,000
1994/11/10 940 950 912 912 58,000
1994/11/08 982 982 970 980 20,000
1994/11/07 982 990 982 982 24,000
1994/11/04 982 990 982 982 11,000
1994/11/02 970 982 970 982 27,000
1994/11/01 970 980 970 970 17,000
1994/10/31 960 970 960 970 28,000
1994/10/28 968 968 960 960 25,000
1994/10/27 970 970 960 960 105,000
1994/10/26 955 960 951 960 44,000
1994/10/25 964 964 951 951 32,000
1994/10/24 959 964 959 964 7,000
1994/10/21 960 960 959 959 23,000
1994/10/20 940 950 936 950 11,000
1994/10/19 937 937 935 936 10,000
1994/10/18 941 942 932 940 18,000
1994/10/17 935 940 935 940 33,000
1994/10/14 940 940 931 932 24,000
1994/10/13 940 940 939 940 11,000
1994/10/12 943 943 930 930 37,000
1994/10/11 920 934 920 933 11,000
1994/10/07 930 930 918 918 26,000
1994/10/06 950 950 932 932 5,000
1994/10/05 956 956 949 950 10,000
1994/10/04 950 950 950 950 4,000
1994/10/03 939 950 939 949 13,000
1994/09/30 921 939 921 939 12,000
1994/09/29 911 921 910 921 29,000
1994/09/28 920 921 910 911 24,000
1994/09/27 956 956 910 910 18,000
1994/09/26 969 969 960 960 11,000
1994/09/22 966 969 955 959 17,000
1994/09/21 964 965 964 965 9,000
1994/09/20 979 979 961 969 11,000
1994/09/19 969 970 965 965 25,000
1994/09/16 989 989 965 970 16,000
1994/09/14 1,000 1,000 999 999 7,000
1994/09/13 1,010 1,020 1,010 1,010 63,000
1994/09/12 991 1,000 991 1,000 4,000
1994/09/09 980 1,000 980 990 201,000
1994/09/08 1,000 1,000 980 980 53,000
1994/09/07 1,000 1,000 980 980 24,000
1994/09/06 1,010 1,020 1,010 1,020 3,000
1994/09/05 1,030 1,030 1,010 1,010 12,000
1994/09/02 1,030 1,040 1,030 1,030 9,000
1994/09/01 1,030 1,030 1,030 1,030 11,000
1994/08/31 1,010 1,030 1,010 1,030 3,000
1994/08/30 1,040 1,040 1,000 1,000 14,000
1994/08/26 1,050 1,050 1,040 1,040 13,000
1994/08/25 1,030 1,040 1,030 1,040 19,000
1994/08/24 1,030 1,030 1,020 1,020 12,000
1994/08/23 1,010 1,030 1,010 1,030 19,000
1994/08/22 1,050 1,050 1,020 1,020 12,000
1994/08/19 1,030 1,030 1,030 1,030 8,000
1994/08/18 1,060 1,060 1,030 1,030 17,000
1994/08/17 1,050 1,050 1,050 1,050 10,000
1994/08/16 1,050 1,050 1,040 1,040 12,000
1994/08/15 1,040 1,050 1,040 1,050 3,000
1994/08/12 1,030 1,050 1,030 1,050 39,000
1994/08/11 1,020 1,040 1,020 1,040 11,000
1994/08/10 1,040 1,040 1,020 1,040 9,000
1994/08/09 1,040 1,040 1,020 1,020 50,000
1994/08/05 1,050 1,050 1,040 1,040 10,000
1994/08/04 1,040 1,050 1,040 1,050 12,000
1994/08/03 1,050 1,050 1,050 1,050 1,000
1994/08/02 1,040 1,060 1,040 1,060 12,000
1994/08/01 1,020 1,050 1,020 1,050 18,000
1994/07/28 1,040 1,040 1,020 1,040 42,000
1994/07/27 1,050 1,050 1,030 1,050 56,000
1994/07/26 1,030 1,050 1,030 1,030 44,000
1994/07/25 1,030 1,030 1,030 1,030 5,000
1994/07/22 1,060 1,060 1,030 1,030 10,000
1994/07/21 1,060 1,060 1,030 1,050 37,000
1994/07/20 1,070 1,080 1,060 1,060 13,000
1994/07/19 1,070 1,070 1,060 1,070 41,000
1994/07/18 1,080 1,080 1,070 1,070 38,000
1994/07/15 1,080 1,080 1,070 1,070 50,000
1994/07/14 1,080 1,090 1,080 1,090 27,000
1994/07/13 1,070 1,080 1,070 1,080 36,000
1994/07/12 1,080 1,080 1,070 1,070 76,000
1994/07/11 1,050 1,070 1,050 1,070 21,000
1994/07/08 1,080 1,080 1,060 1,070 14,000
1994/07/07 1,060 1,060 1,060 1,060 3,000
1994/07/06 1,070 1,090 1,060 1,060 28,000
1994/07/05 1,100 1,100 1,070 1,070 51,000
1994/07/04 1,060 1,090 1,050 1,090 51,000
1994/07/01 1,070 1,070 1,020 1,040 37,000
1994/06/30 1,020 1,040 1,020 1,040 22,000
1994/06/29 1,040 1,040 1,020 1,040 17,000
1994/06/28 1,030 1,040 1,020 1,040 23,000
1994/06/27 1,040 1,040 1,020 1,020 30,000
1994/06/24 1,050 1,060 1,040 1,050 22,000
1994/06/23 1,050 1,050 1,050 1,050 25,000
1994/06/22 1,020 1,060 1,020 1,040 71,000
1994/06/21 1,080 1,080 1,050 1,050 48,000
1994/06/20 1,100 1,100 1,070 1,070 46,000
1994/06/17 1,070 1,100 1,070 1,090 36,000
1994/06/16 1,070 1,070 1,050 1,050 40,000
1994/06/15 1,080 1,080 1,060 1,070 87,000
1994/06/14 1,100 1,100 1,060 1,060 72,000
1994/06/13 1,120 1,120 1,080 1,100 150,000
1994/06/10 1,100 1,130 1,100 1,120 345,000
1994/06/09 1,060 1,120 1,060 1,100 361,000
1994/06/08 1,050 1,050 1,040 1,050 68,000
1994/06/07 1,030 1,050 1,030 1,030 111,000
1994/06/06 1,040 1,040 1,010 1,020 22,000
1994/06/03 1,010 1,020 1,000 1,020 44,000
1994/06/02 1,040 1,040 1,000 1,010 65,000
1994/06/01 1,030 1,040 1,030 1,040 107,000
1994/05/31 1,030 1,030 1,020 1,020 33,000
1994/05/30 1,010 1,040 1,010 1,020 51,000
1994/05/27 999 1,010 999 1,000 26,000
1994/05/26 1,010 1,010 996 996 30,000
1994/05/25 1,000 1,010 1,000 1,010 30,000
1994/05/24 1,010 1,010 1,000 1,000 45,000
1994/05/23 1,000 1,010 995 1,010 254,000
1994/05/20 1,020 1,020 1,010 1,010 21,000
1994/05/19 1,030 1,030 1,020 1,020 34,000
1994/05/17 1,030 1,030 1,030 1,030 37,000
1994/05/16 1,040 1,040 1,030 1,030 69,000
1994/05/13 1,030 1,040 1,030 1,040 22,000
1994/05/12 1,040 1,040 1,020 1,030 55,000
1994/05/10 1,040 1,040 1,030 1,030 7,000
1994/05/09 1,030 1,040 1,030 1,040 29,000
1994/05/06 1,060 1,060 1,030 1,030 275,000
1994/05/02 1,050 1,050 1,040 1,050 16,000
1994/04/28 1,090 1,090 1,030 1,060 148,000
1994/04/27 1,060 1,120 1,060 1,080 424,000
1994/04/26 1,020 1,020 1,000 1,020 106,000
1994/04/25 1,000 1,020 1,000 1,020 79,000
1994/04/22 999 1,000 993 1,000 61,000
1994/04/21 961 961 961 961 29,000
1994/04/20 970 980 961 968 32,000
1994/04/19 960 965 960 960 46,000
1994/04/18 968 968 960 960 16,000
1994/04/15 970 970 958 965 17,000
1994/04/14 950 970 950 970 3,000
1994/04/13 950 956 940 956 11,000
1994/04/12 955 955 950 950 8,000
1994/04/11 960 965 960 965 3,000
1994/04/08 965 969 950 950 24,000
1994/04/07 969 969 965 965 11,000
1994/04/06 942 960 942 960 23,000
1994/04/05 936 941 936 941 8,000
1994/04/04 969 969 935 935 18,000
1994/04/01 935 969 932 969 13,000
1994/03/31 941 941 933 933 23,000
1994/03/30 942 942 915 915 12,000
1994/03/29 965 965 942 942 11,000
1994/03/28 960 965 959 965 18,000
1994/03/25 955 955 950 955 26,000
1994/03/24 951 955 950 950 37,000
1994/03/23 951 960 951 955 18,000
1994/03/22 975 975 960 960 26,000
1994/03/18 990 990 981 985 44,000
1994/03/17 991 994 990 990 26,000
1994/03/16 991 995 980 990 43,000
1994/03/15 990 995 990 990 44,000
1994/03/14 987 990 986 990 35,000
1994/03/11 967 977 967 977 110,000
1994/03/10 965 978 960 967 9,000
1994/03/09 978 978 967 978 12,000
1994/03/08 986 990 985 985 20,000
1994/03/07 987 990 978 990 26,000
1994/03/04 980 990 980 988 8,000
1994/03/03 988 988 980 980 19,000
1994/03/02 984 991 984 990 20,000
1994/03/01 996 1,000 994 994 49,000
1994/02/28 990 996 990 996 41,000
1994/02/25 965 983 965 983 23,000
1994/02/24 951 970 951 970 35,000
1994/02/23 955 955 950 950 5,000
1994/02/22 932 960 930 960 140,000
1994/02/21 930 930 920 920 26,000
1994/02/18 935 935 920 920 24,000
1994/02/17 951 951 930 930 38,000
1994/02/16 950 951 946 950 21,000
1994/02/15 945 950 945 945 30,000
1994/02/14 965 970 960 965 29,000
1994/02/10 975 985 975 980 26,000
1994/02/09 1,010 1,020 989 989 71,000
1994/02/08 1,000 1,020 991 1,020 31,000
1994/02/07 980 990 980 982 17,000
1994/02/04 983 990 980 990 23,000
1994/02/03 990 990 980 990 26,000
1994/02/02 1,030 1,030 1,000 1,030 32,000
1994/02/01 1,050 1,050 1,030 1,040 127,000
1994/01/31 1,000 1,020 995 1,020 102,000
1994/01/28 950 955 950 955 22,000
1994/01/27 988 1,000 977 980 79,000
1994/01/26 955 995 942 995 74,000
1994/01/25 905 936 905 936 12,000
1994/01/24 910 910 905 905 52,000
1994/01/21 959 970 951 956 44,000
1994/01/20 950 959 947 959 49,000
1994/01/19 941 948 938 947 24,000
1994/01/18 936 940 926 939 163,000
1994/01/17 928 930 923 930 53,000
1994/01/14 910 929 910 923 79,000
1994/01/13 915 940 910 910 102,000
1994/01/12 885 905 885 905 60,000
1994/01/11 881 890 881 885 95,000
1994/01/10 835 870 835 870 117,000
1994/01/07 825 835 822 835 56,000
1994/01/06 811 830 811 825 101,000
1994/01/05 800 810 800 805 209,000
1994/01/04 810 810 795 800 49,000

このページの先頭へ