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
1999/12/30 495 500 485 499 30,000
1999/12/29 490 495 480 480 115,000
1999/12/28 506 506 492 492 77,000
1999/12/27 519 530 500 505 61,000
1999/12/24 541 545 511 520 180,000
1999/12/22 500 560 499 545 395,000
1999/12/21 465 490 465 490 83,000
1999/12/20 466 466 455 465 67,000
1999/12/17 458 460 455 456 62,000
1999/12/16 460 465 460 460 55,000
1999/12/15 472 482 461 467 38,000
1999/12/14 486 495 470 471 89,000
1999/12/13 480 499 479 491 119,000
1999/12/10 504 505 470 470 293,000
1999/12/09 490 505 489 504 334,000
1999/12/08 463 489 455 480 111,000
1999/12/07 449 468 446 463 81,000
1999/12/06 453 454 435 436 150,000
1999/12/03 458 458 440 456 70,000
1999/12/02 437 460 436 460 148,000
1999/12/01 451 463 435 435 95,000
1999/11/30 451 460 450 456 19,000
1999/11/29 461 465 435 450 90,000
1999/11/26 475 475 462 466 48,000
1999/11/25 481 485 471 474 56,000
1999/11/24 479 484 469 481 79,000
1999/11/22 484 485 482 483 35,000
1999/11/19 490 490 480 482 41,000
1999/11/18 488 491 481 484 62,000
1999/11/17 460 490 460 483 80,000
1999/11/16 435 456 435 445 78,000
1999/11/15 439 450 434 435 118,000
1999/11/12 440 443 438 438 96,000
1999/11/11 455 460 445 445 174,000
1999/11/10 460 463 450 455 211,000
1999/11/09 460 460 445 455 202,000
1999/11/08 470 475 460 460 100,000
1999/11/05 476 480 473 475 188,000
1999/11/04 494 494 480 481 291,000
1999/11/02 493 495 480 480 180,000
1999/11/01 500 510 489 493 136,000
1999/10/29 500 506 500 500 76,000
1999/10/28 515 515 491 497 54,000
1999/10/27 516 535 515 516 16,000
1999/10/26 531 531 520 520 24,000
1999/10/25 500 546 500 520 33,000
1999/10/22 518 520 515 515 18,000
1999/10/21 523 526 520 520 15,000
1999/10/20 511 520 509 520 69,000
1999/10/19 501 510 500 510 63,000
1999/10/18 520 520 486 490 137,000
1999/10/15 530 532 522 522 63,000
1999/10/14 557 557 531 535 96,000
1999/10/13 560 563 559 560 40,000
1999/10/12 564 566 558 559 62,000
1999/10/08 560 560 555 557 30,000
1999/10/07 569 570 555 556 56,000
1999/10/06 553 563 550 563 38,000
1999/10/05 558 569 553 563 27,000
1999/10/04 552 574 551 568 45,000
1999/10/01 555 555 535 542 107,000
1999/09/30 563 579 560 560 98,000
1999/09/29 566 573 560 573 60,000
1999/09/28 573 580 549 563 81,000
1999/09/27 590 594 563 563 152,000
1999/09/24 579 590 570 589 175,000
1999/09/22 608 631 561 580 1,550,000
1999/09/21 609 609 609 609 102,000
1999/09/20 514 514 496 509 275,000
1999/09/17 503 503 496 501 74,000
1999/09/16 506 506 498 501 70,000
1999/09/14 500 510 500 510 55,000
1999/09/13 506 508 502 505 47,000
1999/09/10 510 511 501 506 121,000
1999/09/09 520 520 510 511 33,000
1999/09/08 520 522 510 510 71,000
1999/09/07 520 522 520 520 24,000
1999/09/06 525 529 521 525 25,000
1999/09/03 522 528 515 524 36,000
1999/09/02 525 528 515 522 36,000
1999/09/01 525 525 511 525 34,000
1999/08/31 520 524 515 515 57,000
1999/08/30 515 525 514 515 55,000
1999/08/27 530 531 512 512 42,000
1999/08/26 532 532 510 520 71,000
1999/08/25 544 544 532 536 79,000
1999/08/24 540 540 535 537 42,000
1999/08/23 540 549 534 535 71,000
1999/08/20 531 546 530 540 82,000
1999/08/19 536 538 530 530 122,000
1999/08/18 535 540 535 536 61,000
1999/08/17 540 546 532 536 106,000
1999/08/16 550 550 530 532 100,000
1999/08/13 539 548 539 548 55,000
1999/08/12 525 539 521 535 152,000
1999/08/11 552 553 480 510 524,000
1999/08/10 564 564 546 553 63,000
1999/08/09 551 560 550 554 39,000
1999/08/06 560 565 550 551 55,000
1999/08/05 585 585 564 565 27,000
1999/08/04 570 588 564 588 61,000
1999/08/03 589 590 570 589 87,000
1999/08/02 590 591 575 581 39,000
1999/07/30 593 599 591 591 41,000
1999/07/29 591 595 587 591 55,000
1999/07/28 610 610 600 600 28,000
1999/07/27 610 612 600 601 45,000
1999/07/26 610 615 610 615 35,000
1999/07/23 610 617 608 614 49,000
1999/07/22 654 654 622 622 110,000
1999/07/21 640 645 635 645 63,000
1999/07/19 644 644 637 640 67,000
1999/07/16 678 678 644 645 36,000
1999/07/15 660 670 641 670 133,000
1999/07/14 666 666 650 660 155,000
1999/07/13 666 667 655 666 106,000
1999/07/12 669 679 662 677 56,000
1999/07/09 700 700 669 689 177,000
1999/07/08 675 710 670 710 1,215,000
1999/07/07 620 655 620 652 514,000
1999/07/06 614 615 600 615 142,000
1999/07/05 615 615 600 604 106,000
1999/07/02 585 595 585 595 98,000
1999/07/01 610 613 595 595 195,000
1999/06/30 605 610 600 600 123,000
1999/06/29 595 603 595 595 78,000
1999/06/28 610 610 591 591 85,000
1999/06/25 605 606 583 598 84,000
1999/06/24 609 616 596 606 104,000
1999/06/23 602 605 600 605 166,000
1999/06/22 620 625 600 600 283,000
1999/06/21 586 614 585 614 258,000
1999/06/18 588 589 582 586 68,000
1999/06/17 584 588 576 582 73,000
1999/06/16 579 580 572 580 54,000
1999/06/15 570 570 564 570 72,000
1999/06/14 580 580 565 570 49,000
1999/06/11 590 590 560 560 218,000
1999/06/10 580 590 577 586 120,000
1999/06/09 580 583 576 576 56,000
1999/06/08 580 585 572 585 106,000
1999/06/07 565 580 560 577 58,000
1999/06/04 572 572 555 555 112,000
1999/06/03 575 592 565 565 434,000
1999/06/02 539 580 530 574 347,000
1999/06/01 526 536 523 531 78,000
1999/05/31 522 526 522 526 32,000
1999/05/28 521 527 520 520 65,000
1999/05/27 532 536 527 527 54,000
1999/05/26 544 544 530 531 63,000
1999/05/25 528 537 528 537 70,000
1999/05/24 513 530 513 528 81,000
1999/05/21 515 515 510 512 42,000
1999/05/20 521 521 511 515 28,000
1999/05/19 520 530 515 521 91,000
1999/05/18 520 530 520 523 61,000
1999/05/17 520 521 515 518 73,000
1999/05/14 534 535 521 521 60,000
1999/05/13 528 528 520 525 70,000
1999/05/12 516 526 515 526 56,000
1999/05/11 525 525 515 516 44,000
1999/05/10 517 524 517 520 35,000
1999/05/07 525 525 515 515 79,000
1999/05/06 517 524 515 521 51,000
1999/04/30 515 522 515 518 49,000
1999/04/28 515 524 505 505 54,000
1999/04/27 522 525 515 515 20,000
1999/04/26 528 528 511 525 19,000
1999/04/23 503 520 503 511 25,000
1999/04/22 518 518 501 501 35,000
1999/04/21 520 520 510 511 77,000
1999/04/20 521 529 520 522 37,000
1999/04/19 520 524 520 520 63,000
1999/04/16 530 530 515 530 199,000
1999/04/15 536 537 530 530 32,000
1999/04/14 535 540 535 540 42,000
1999/04/13 532 540 532 535 75,000
1999/04/12 544 548 512 512 121,000
1999/04/09 535 547 535 535 126,000
1999/04/08 525 532 525 525 113,000
1999/04/07 520 532 512 521 157,000
1999/04/06 545 560 542 550 50,000
1999/04/05 563 564 540 540 120,000
1999/04/02 528 564 522 564 497,000
1999/04/01 511 525 505 524 175,000
1999/03/31 516 525 510 510 132,000
1999/03/30 520 525 517 525 71,000
1999/03/29 507 520 507 511 21,000
1999/03/26 529 540 515 515 71,000
1999/03/25 503 525 503 522 35,000
1999/03/24 518 518 502 503 111,000
1999/03/23 525 534 500 508 140,000
1999/03/19 534 540 515 520 78,000
1999/03/18 534 548 525 544 325,000
1999/03/17 505 524 502 524 338,000
1999/03/16 460 490 460 490 116,000
1999/03/15 460 460 455 460 152,000
1999/03/12 475 475 460 462 112,000
1999/03/11 470 478 465 465 80,000
1999/03/10 470 474 460 474 71,000
1999/03/09 465 469 455 455 54,000
1999/03/08 475 485 461 465 92,000
1999/03/05 450 475 450 472 88,000
1999/03/04 444 451 444 446 65,000
1999/03/03 443 451 442 442 39,000
1999/03/02 440 452 440 440 76,000
1999/03/01 450 452 440 441 78,000
1999/02/26 455 456 450 450 67,000
1999/02/25 456 456 450 452 122,000
1999/02/24 455 458 454 455 42,000
1999/02/23 455 458 450 452 95,000
1999/02/22 450 454 448 450 92,000
1999/02/19 451 454 450 450 70,000
1999/02/18 455 459 451 451 70,000
1999/02/17 465 467 454 455 41,000
1999/02/16 459 468 459 465 45,000
1999/02/15 454 460 454 460 52,000
1999/02/12 462 467 451 451 81,000
1999/02/10 464 464 460 462 37,000
1999/02/09 470 470 464 464 28,000
1999/02/08 466 471 466 471 18,000
1999/02/05 467 469 465 466 98,000
1999/02/04 471 475 465 469 58,000
1999/02/03 488 488 471 472 49,000
1999/02/02 497 499 490 490 46,000
1999/02/01 499 499 490 494 48,000
1999/01/29 496 509 490 490 72,000
1999/01/28 509 509 490 490 58,000
1999/01/27 500 509 500 509 44,000
1999/01/26 510 515 509 512 74,000
1999/01/25 505 505 500 501 30,000
1999/01/22 492 510 492 500 120,000
1999/01/21 470 483 470 483 54,000
1999/01/20 461 466 460 466 45,000
1999/01/19 460 460 450 458 46,000
1999/01/18 445 450 445 450 63,000
1999/01/14 450 450 445 450 98,000
1999/01/13 451 457 450 450 18,000
1999/01/12 457 457 451 451 18,000
1999/01/11 451 458 451 458 9,000
1999/01/08 457 460 450 450 38,000
1999/01/07 460 463 458 458 49,000
1999/01/06 456 456 452 455 19,000
1999/01/05 459 459 450 456 20,000
1999/01/04 465 465 450 457 27,000

このページの先頭へ