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
2000/12/29 403 405 400 400 45,000
2000/12/28 409 409 400 403 88,000
2000/12/27 408 409 400 409 33,000
2000/12/26 414 414 407 407 35,000
2000/12/25 411 417 404 404 95,000
2000/12/22 404 410 404 408 66,000
2000/12/21 415 416 400 400 147,000
2000/12/20 413 420 410 415 47,000
2000/12/19 435 435 415 415 87,000
2000/12/18 441 447 436 440 49,000
2000/12/15 440 445 440 441 42,000
2000/12/14 445 453 440 447 59,000
2000/12/13 445 450 444 445 58,000
2000/12/12 456 456 450 450 29,000
2000/12/11 450 456 445 453 31,000
2000/12/08 445 463 444 444 143,000
2000/12/07 467 469 460 465 46,000
2000/12/06 468 470 460 469 68,000
2000/12/05 459 460 455 455 67,000
2000/12/04 465 469 453 454 54,000
2000/12/01 442 462 440 459 69,000
2000/11/30 449 449 440 447 60,000
2000/11/29 447 448 447 447 15,000
2000/11/28 449 449 444 447 20,000
2000/11/27 451 455 446 449 33,000
2000/11/24 429 450 429 450 38,000
2000/11/22 420 434 413 434 73,000
2000/11/21 435 438 407 411 115,000
2000/11/20 440 441 435 438 29,000
2000/11/17 445 445 435 439 24,000
2000/11/16 442 445 440 441 39,000
2000/11/15 452 452 440 440 47,000
2000/11/14 455 455 450 452 27,000
2000/11/13 451 458 450 458 42,000
2000/11/10 463 463 450 463 45,000
2000/11/09 450 462 450 459 41,000
2000/11/08 461 463 455 463 58,000
2000/11/07 455 455 450 451 32,000
2000/11/06 441 458 440 455 46,000
2000/11/02 427 440 423 440 40,000
2000/11/01 430 430 422 427 76,000
2000/10/31 436 438 415 420 91,000
2000/10/30 440 441 436 439 92,000
2000/10/27 445 445 436 440 62,000
2000/10/26 445 445 435 440 72,000
2000/10/25 453 453 445 450 96,000
2000/10/24 451 459 451 453 31,000
2000/10/23 462 463 452 452 68,000
2000/10/20 450 458 450 457 64,000
2000/10/19 451 460 445 445 50,000
2000/10/18 462 462 450 453 87,000
2000/10/17 470 470 465 465 90,000
2000/10/16 479 480 470 471 44,000
2000/10/13 466 470 466 468 68,000
2000/10/12 465 480 463 471 138,000
2000/10/11 485 485 465 467 217,000
2000/10/10 499 499 491 491 65,000
2000/10/06 502 503 498 502 57,000
2000/10/05 500 505 498 505 40,000
2000/10/04 500 507 500 507 33,000
2000/10/03 498 504 498 504 54,000
2000/10/02 507 509 496 504 47,000
2000/09/29 501 507 497 507 89,000
2000/09/28 497 504 495 495 53,000
2000/09/27 507 507 496 496 60,000
2000/09/26 529 529 508 508 44,000
2000/09/25 506 512 506 512 18,000
2000/09/22 517 517 504 515 94,000
2000/09/21 515 530 515 517 51,000
2000/09/20 531 533 515 530 70,000
2000/09/19 528 528 504 527 80,000
2000/09/18 492 530 492 529 103,000
2000/09/14 491 501 490 496 380,000
2000/09/13 510 510 500 501 297,000
2000/09/12 515 522 510 510 73,000
2000/09/11 539 545 520 525 58,000
2000/09/08 540 545 535 536 78,000
2000/09/07 540 541 533 540 62,000
2000/09/06 544 548 537 545 31,000
2000/09/05 535 537 531 537 29,000
2000/09/04 526 535 526 535 24,000
2000/09/01 546 554 530 530 80,000
2000/08/31 550 556 546 552 43,000
2000/08/30 555 557 551 551 37,000
2000/08/29 551 564 550 564 86,000
2000/08/28 565 568 550 568 159,000
2000/08/25 569 569 555 565 63,000
2000/08/24 564 569 560 560 72,000
2000/08/23 565 565 558 558 56,000
2000/08/22 564 565 556 565 100,000
2000/08/21 570 570 553 564 50,000
2000/08/18 545 560 545 550 53,000
2000/08/17 560 562 550 550 65,000
2000/08/16 565 569 554 554 57,000
2000/08/15 564 564 551 562 50,000
2000/08/14 556 567 545 546 47,000
2000/08/11 546 546 540 546 36,000
2000/08/10 545 546 539 546 68,000
2000/08/09 550 554 538 546 80,000
2000/08/08 560 560 551 559 36,000
2000/08/07 546 555 545 555 37,000
2000/08/04 552 553 545 545 55,000
2000/08/03 551 555 545 555 58,000
2000/08/02 560 569 549 551 89,000
2000/08/01 540 565 540 562 70,000
2000/07/31 525 540 524 540 152,000
2000/07/28 540 548 525 539 68,000
2000/07/27 558 560 545 552 72,000
2000/07/26 568 568 558 558 70,000
2000/07/25 550 563 521 558 153,000
2000/07/24 580 580 550 560 248,000
2000/07/21 604 605 575 582 219,000
2000/07/19 600 604 590 599 270,000
2000/07/18 648 648 610 614 312,000
2000/07/17 631 649 622 645 619,000
2000/07/14 621 631 611 611 232,000
2000/07/13 640 650 600 616 340,000
2000/07/12 666 671 639 640 1,189,000
2000/07/11 595 674 590 670 1,516,000
2000/07/10 630 633 600 620 901,000
2000/07/07 579 648 579 627 1,903,000
2000/07/06 560 570 555 569 283,000
2000/07/05 570 570 553 553 161,000
2000/07/04 555 560 550 551 171,000
2000/07/03 547 560 547 550 231,000
2000/06/30 541 557 541 547 229,000
2000/06/29 535 570 530 560 607,000
2000/06/28 535 540 527 530 345,000
2000/06/27 503 535 500 532 233,000
2000/06/26 495 510 492 505 109,000
2000/06/23 490 493 486 490 92,000
2000/06/22 493 497 490 492 50,000
2000/06/21 496 496 490 493 59,000
2000/06/20 498 498 486 491 129,000
2000/06/19 488 488 485 488 52,000
2000/06/16 495 495 483 483 70,000
2000/06/15 492 495 491 491 78,000
2000/06/14 500 500 493 495 81,000
2000/06/13 499 500 496 496 73,000
2000/06/12 498 499 491 496 57,000
2000/06/09 493 497 492 497 76,000
2000/06/08 499 499 493 499 61,000
2000/06/07 499 499 491 499 59,000
2000/06/06 491 499 491 499 39,000
2000/06/05 493 497 491 491 43,000
2000/06/02 500 508 490 491 93,000
2000/06/01 490 500 488 498 83,000
2000/05/31 501 501 490 493 112,000
2000/05/30 510 517 497 497 80,000
2000/05/29 524 529 510 519 83,000
2000/05/26 510 510 495 499 91,000
2000/05/25 493 499 493 495 33,000
2000/05/24 500 500 490 493 37,000
2000/05/23 495 501 495 500 57,000
2000/05/22 500 502 498 498 53,000
2000/05/19 499 528 497 528 154,000
2000/05/18 501 501 494 499 84,000
2000/05/17 505 505 501 502 82,000
2000/05/16 500 500 498 500 50,000
2000/05/15 500 503 498 498 74,000
2000/05/12 498 504 498 500 78,000
2000/05/11 500 501 498 500 225,000
2000/05/10 505 511 501 506 72,000
2000/05/09 510 518 505 515 32,000
2000/05/08 511 514 511 513 20,000
2000/05/02 511 517 511 514 45,000
2000/05/01 500 515 500 513 154,000
2000/04/28 505 508 500 501 55,000
2000/04/27 510 513 508 508 66,000
2000/04/26 516 516 506 512 101,000
2000/04/25 517 517 510 511 54,000
2000/04/24 510 517 506 510 24,000
2000/04/21 505 516 505 516 14,000
2000/04/20 515 519 501 515 39,000
2000/04/19 519 519 501 517 37,000
2000/04/18 520 525 500 519 79,000
2000/04/17 501 502 486 500 91,000
2000/04/14 550 550 530 536 70,000
2000/04/13 550 559 548 557 280,000
2000/04/12 521 565 520 559 267,000
2000/04/11 510 524 508 514 76,000
2000/04/10 500 510 500 500 26,000
2000/04/07 498 506 498 500 28,000
2000/04/06 500 510 492 492 69,000
2000/04/05 502 509 500 500 44,000
2000/04/04 508 513 508 510 31,000
2000/04/03 514 516 505 508 36,000
2000/03/31 509 518 508 514 34,000
2000/03/30 511 518 509 509 34,000
2000/03/29 500 517 500 512 21,000
2000/03/28 524 524 499 500 83,000
2000/03/28 1 -> 1.05 分割
2000/03/27 530 535 529 535 178,000
2000/03/24 518 528 518 522 121,000
2000/03/23 498 512 498 512 93,000
2000/03/22 499 505 493 498 92,000
2000/03/21 498 500 494 499 80,000
2000/03/17 496 508 495 508 95,000
2000/03/16 487 496 487 495 145,000
2000/03/15 493 509 475 509 256,000
2000/03/14 525 531 512 523 42,000
2000/03/13 530 530 511 526 77,000
2000/03/10 506 539 506 539 134,000
2000/03/09 513 530 505 525 93,000
2000/03/08 519 525 511 520 68,000
2000/03/07 512 528 511 525 57,000
2000/03/06 538 538 510 511 75,000
2000/03/03 531 540 528 528 164,000
2000/03/02 530 531 521 525 87,000
2000/03/01 526 530 515 518 61,000
2000/02/29 515 525 511 516 82,000
2000/02/28 509 520 508 515 63,000
2000/02/25 496 505 495 505 89,000
2000/02/24 511 521 498 498 41,000
2000/02/23 498 498 485 491 101,000
2000/02/22 500 510 499 499 63,000
2000/02/21 510 510 500 500 124,000
2000/02/18 519 520 510 515 59,000
2000/02/17 502 510 500 510 96,000
2000/02/16 520 522 500 509 105,000
2000/02/15 539 539 520 520 46,000
2000/02/14 525 547 515 519 83,000
2000/02/10 522 535 522 529 105,000
2000/02/09 540 550 540 547 39,000
2000/02/08 551 569 537 540 61,000
2000/02/07 557 570 550 555 109,000
2000/02/04 577 577 558 558 67,000
2000/02/03 568 577 565 567 54,000
2000/02/02 557 576 557 566 99,000
2000/02/01 575 575 556 556 62,000
2000/01/31 575 595 570 570 54,000
2000/01/28 580 595 575 580 136,000
2000/01/27 571 575 560 575 122,000
2000/01/26 569 578 556 571 97,000
2000/01/25 589 593 540 579 164,000
2000/01/24 600 600 580 580 150,000
2000/01/21 600 610 578 593 137,000
2000/01/20 605 630 595 610 711,000
2000/01/19 567 603 560 595 462,000
2000/01/18 590 590 560 577 267,000
2000/01/17 540 598 525 585 505,000
2000/01/14 527 535 520 526 68,000
2000/01/13 532 535 510 520 53,000
2000/01/12 535 545 530 531 45,000
2000/01/11 532 563 529 535 214,000
2000/01/07 512 530 503 529 152,000
2000/01/06 496 540 495 532 207,000
2000/01/05 500 500 487 495 58,000
2000/01/04 504 529 504 512 64,000

このページの先頭へ