6724 セイコーエプソン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-082,0672,0792,0532,0711,075,4002,071
2022-12-072,0712,0952,0612,0681,493,2002,068
2022-12-062,0592,0982,0512,0891,308,2002,089
2022-12-052,0592,0612,0312,0421,387,2002,042
2022-12-022,1092,1092,0352,0421,797,8002,042
2022-12-012,1402,1442,1172,1201,759,2002,120
2022-11-302,1032,1522,0932,1525,163,8002,152
2022-11-292,0872,1202,0812,1101,234,5002,110
2022-11-282,0972,1042,0722,1011,199,7002,101
2022-11-252,1002,1222,0852,1111,369,3002,111
2022-11-242,1602,1602,1032,1041,833,2002,104
2022-11-222,1502,1732,1322,1401,463,4002,140
2022-11-212,1512,1632,1352,1501,164,8002,150
2022-11-182,1152,1492,1112,1421,582,3002,142
2022-11-172,0842,1002,0832,0901,366,2002,090
2022-11-162,0532,1002,0402,1001,612,6002,100
2022-11-152,0572,0772,0472,0601,243,9002,060
2022-11-142,0332,0532,0262,0371,787,2002,037
2022-11-112,0682,0702,0152,0332,507,1002,033
2022-11-102,0602,0682,0102,0171,697,5002,017
2022-11-092,0902,1082,0862,1001,619,0002,100
2022-11-082,0752,0892,0642,0761,128,3002,076
2022-11-072,0652,0652,0322,0531,236,8002,053
2022-11-042,0492,0842,0342,0451,650,4002,045
2022-11-022,0532,1012,0522,0811,604,4002,081
2022-11-012,0262,0532,0182,0531,725,7002,053
2022-10-312,0352,0401,9782,0262,874,8002,026
2022-10-281,9832,0041,9671,9763,820,7001,976
2022-10-271,9882,0201,9441,9883,244,9001,988
2022-10-262,1122,1122,0882,0881,416,3002,088
2022-10-252,0772,1152,0772,1131,133,8002,113
2022-10-242,0632,0832,0582,064937,8002,064
2022-10-212,0132,0472,0132,0351,097,6002,035
2022-10-202,0612,0642,0232,0311,810,4002,031
2022-10-192,0942,0952,0652,0801,589,7002,080
2022-10-182,0952,1152,0842,0991,542,0002,099
2022-10-172,0402,0712,0382,0601,214,6002,060
2022-10-142,0542,0852,0512,0632,568,4002,063
2022-10-132,0152,0302,0072,0151,062,0002,015
2022-10-122,0182,0302,0042,0191,324,2002,019
2022-10-112,0802,0802,0072,0181,965,5002,018
2022-10-072,1242,1322,0982,1151,512,3002,115
2022-10-062,1022,1522,1022,1341,437,6002,134
2022-10-052,0812,1022,0752,0911,314,1002,091
2022-10-042,0392,0762,0252,0761,330,5002,076
2022-10-031,9402,0001,9372,0001,161,7002,000
2022-09-301,9892,0011,9541,9702,403,4001,970
2022-09-291,9912,0161,9802,0051,182,7002,005
2022-09-282,0032,0251,9721,9851,629,7001,985
2022-09-272,0142,0392,0132,0181,370,7002,018
2022-09-262,0902,0932,0012,0141,741,6002,014
2022-09-222,1032,1192,0872,1091,243,7002,109
2022-09-212,1302,1302,0902,1031,352,5002,103
2022-09-202,1562,1752,1322,1441,197,6002,144
2022-09-162,1152,1352,1022,1311,643,5002,131
2022-09-152,1322,1572,1182,1471,266,4002,147
2022-09-142,1112,1472,1112,1201,718,7002,120
2022-09-132,1732,1802,1422,157993,5002,157
2022-09-122,1772,1922,1602,164902,2002,164
2022-09-092,1562,1722,1432,1541,696,1002,154
2022-09-082,0862,1352,0822,1261,411,7002,126
2022-09-072,1182,1232,0612,0732,139,2002,073
2022-09-062,1272,1492,1112,1391,045,4002,139
2022-09-052,1272,1542,1132,145992,8002,145
2022-09-022,1462,1542,1172,1281,088,0002,128
2022-09-012,1742,1942,1452,1451,776,5002,145
2022-08-312,1762,2192,1682,1962,783,5002,196
2022-08-302,1972,2152,1792,210805,1002,210
2022-08-292,1852,1972,1762,1881,147,6002,188
2022-08-262,2022,2292,1992,2261,152,6002,226
2022-08-252,1972,2112,1812,186990,0002,186
2022-08-242,1902,1942,1702,1701,412,5002,170
2022-08-232,2062,2132,1692,1701,296,9002,170
2022-08-222,2192,2272,1992,2041,003,5002,204
2022-08-192,2182,2442,2162,2191,138,5002,219
2022-08-182,1992,2142,1772,182866,0002,182
2022-08-172,2002,2242,1872,2241,513,0002,224
2022-08-162,1802,1872,1632,1741,067,3002,174
2022-08-152,1992,2022,1792,189808,0002,189
2022-08-122,2152,2152,1802,1992,489,5002,199
2022-08-102,1462,1492,1262,139997,2002,139
2022-08-092,1632,1902,1422,1461,388,7002,146
2022-08-082,0872,1712,0872,1622,088,5002,162
2022-08-052,0472,1102,0432,1071,622,8002,107
2022-08-042,0342,0622,0252,0521,496,2002,052
2022-08-032,0012,0261,9922,0201,310,5002,020
2022-08-021,9932,0181,9752,0011,525,3002,001
2022-08-011,9842,0451,9661,9992,158,7001,999
2022-07-292,0052,0271,9801,9871,960,5001,987
2022-07-282,0442,0442,0002,0161,494,8002,016
2022-07-272,0192,0372,0052,0361,474,8002,036
2022-07-262,0502,0692,0242,0341,055,7002,034
2022-07-252,0382,0612,0312,0421,124,3002,042
2022-07-222,0472,0752,0372,0651,637,8002,065
2022-07-212,0132,0492,0122,0471,536,3002,047
2022-07-201,9802,0261,9732,0261,608,7002,026
2022-07-191,9421,9781,9331,9741,596,1001,974
2022-07-151,9691,9691,9111,9261,240,8001,926
2022-07-141,9571,9831,9511,9761,199,5001,976
2022-07-131,9661,9691,9491,9491,450,8001,949
2022-07-121,9741,9741,9251,9491,332,6001,949
2022-07-111,9791,9991,9721,9781,486,4001,978
2022-07-081,9521,9831,9311,9312,680,7001,931
2022-07-071,9121,9411,9061,9211,772,0001,921
2022-07-061,8791,9051,8611,9021,543,2001,902
2022-07-051,9471,9531,9131,9171,493,2001,917
2022-07-041,9571,9581,8951,9211,831,6001,921
2022-07-011,9501,9941,9461,9593,068,9001,959
2022-06-301,9531,9681,9091,9205,102,0001,920
2022-06-292,0092,0201,9451,9502,465,5001,950
2022-06-282,0192,0372,0152,0201,301,6002,020
2022-06-272,0382,0592,0122,0121,630,0002,012
2022-06-242,0482,0552,0022,0072,262,0002,007
2022-06-232,0822,0952,0482,0651,401,6002,065
2022-06-222,1462,1602,0972,0991,204,2002,099
2022-06-212,1462,1572,1292,1441,314,3002,144
2022-06-202,1592,1722,1112,1201,225,0002,120
2022-06-172,1082,1632,1052,1402,452,5002,140
2022-06-162,1992,2002,1672,173798,9002,173
2022-06-152,1702,1782,1472,1681,170,0002,168
2022-06-142,1492,1722,1302,1681,393,2002,168
2022-06-132,1832,1972,1632,1731,741,8002,173
2022-06-102,2652,2652,2282,2311,580,2002,231
2022-06-092,2762,2792,2422,2651,506,3002,265
2022-06-082,2872,2992,2642,2851,561,9002,285
2022-06-072,2692,3082,2582,2991,139,1002,299
2022-06-062,2422,2692,2332,2661,058,8002,266
2022-06-032,2252,2552,2152,246967,4002,246
2022-06-022,2002,2392,1892,226919,3002,226
2022-06-012,1672,1992,1582,1921,030,0002,192
2022-05-312,1552,1622,1362,1572,844,8002,157
2022-05-302,1302,1632,1232,1551,598,9002,155
2022-05-272,1592,1592,1172,1201,195,4002,120
2022-05-262,1272,1562,1252,1341,502,2002,134
2022-05-252,1372,1472,1252,1271,373,9002,127
2022-05-242,1482,1522,1272,1351,437,1002,135
2022-05-232,1152,1542,1122,1481,822,5002,148
2022-05-202,1322,1502,0882,1236,956,8002,123
2022-05-191,9151,9571,9071,9521,351,8001,952
2022-05-181,9271,9571,9201,9541,145,8001,954
2022-05-171,9081,9441,9031,921990,7001,921
2022-05-161,9421,9471,8931,9021,095,6001,902
2022-05-131,9181,9241,8961,9181,696,2001,918
2022-05-121,9341,9551,9231,9321,282,4001,932
2022-05-111,9441,9791,9341,9601,263,6001,960
2022-05-101,9471,9621,9221,9581,281,1001,958
2022-05-091,9311,9581,9271,9471,352,0001,947
2022-05-061,9051,9501,9031,9502,281,7001,950
2022-05-021,8481,9181,8461,8943,129,5001,894
2022-04-281,7911,8231,7691,8182,227,6001,818
2022-04-271,7701,7801,7421,7801,748,3001,780
2022-04-261,7961,8021,7751,7911,153,1001,791
2022-04-251,7751,8051,7701,7841,274,1001,784
2022-04-221,8111,8251,7631,7951,769,5001,795
2022-04-211,8181,8561,8181,8511,201,4001,851
2022-04-201,8141,8441,7951,8311,546,4001,831
2022-04-191,7581,7951,7551,7861,372,7001,786
2022-04-181,7631,7711,7311,750894,9001,750
2022-04-151,8011,8081,7761,786605,2001,786
2022-04-141,7701,8171,7611,8101,083,2001,810
2022-04-131,7441,7711,7411,7631,127,1001,763
2022-04-121,7551,7621,7321,742958,1001,742
2022-04-111,7551,7721,7461,7611,039,9001,761
2022-04-081,7501,7751,7471,7491,567,2001,749
2022-04-071,7471,7601,7271,7451,752,2001,745
2022-04-061,8291,8291,7781,7861,661,7001,786
2022-04-051,8421,8481,8081,8081,255,5001,808
2022-04-041,8301,8471,8121,824970,0001,824
2022-04-011,8331,8481,8021,8471,337,9001,847
2022-03-311,8221,8521,8161,8411,903,3001,841
2022-03-301,8861,8941,8301,8551,839,0001,855
2022-03-291,8841,9011,8721,8991,156,2001,899
2022-03-281,9091,9131,8861,892843,1001,892
2022-03-251,9011,9041,8771,8971,094,5001,897
2022-03-241,8391,8901,8301,8811,744,9001,881
2022-03-231,8251,8631,8011,8601,221,4001,860
2022-03-221,8211,8381,8051,8171,555,4001,817
2022-03-181,7611,8111,7601,8052,688,8001,805
2022-03-171,7781,7811,7321,7531,220,6001,753
2022-03-161,7481,7541,7351,7431,366,9001,743
2022-03-151,7301,7391,7081,727838,6001,727
2022-03-141,7101,7411,7071,7301,015,5001,730
2022-03-111,6731,7071,6651,6891,921,7001,689
2022-03-101,6881,7031,6671,6992,096,5001,699
2022-03-091,6381,6861,6331,6662,244,9001,666
2022-03-081,5881,6681,5861,6452,065,8001,645
2022-03-071,6521,6781,5971,6191,829,1001,619
2022-03-041,6941,6991,6521,6632,085,1001,663
2022-03-031,7101,7451,7051,7311,393,2001,731
2022-03-021,7141,7181,6721,6781,809,8001,678
2022-03-011,7781,7811,7431,7491,646,5001,749
2022-02-281,7491,7701,7321,7631,387,9001,763
2022-02-251,7441,7691,7341,7451,387,5001,745
2022-02-241,7461,7511,7151,7441,645,0001,744
2022-02-221,7911,7931,7451,7561,182,8001,756
2022-02-211,8011,8381,7881,838710,6001,838
2022-02-181,8051,8361,7901,833975,6001,833
2022-02-171,8651,8681,8061,8211,191,8001,821
2022-02-161,8491,8611,8381,8511,077,8001,851
2022-02-151,7991,8281,7901,8171,067,1001,817
2022-02-141,8261,8421,7761,7931,806,9001,793
2022-02-101,8621,8701,8421,8551,388,6001,855
2022-02-091,8861,8981,8511,8521,616,5001,852
2022-02-081,8471,8781,8471,8661,299,5001,866
2022-02-071,8171,8451,7971,842920,8001,842
2022-02-041,7901,8241,7851,8111,216,5001,811
2022-02-031,8201,8311,7831,8291,852,0001,829
2022-02-021,7851,8181,7651,7981,824,5001,798
2022-02-011,7781,8021,7561,7781,983,3001,778
2022-01-311,8151,8281,7511,7744,262,1001,774
2022-01-281,8861,8971,8451,8522,101,5001,852
2022-01-271,9511,9651,8741,8811,993,7001,881
2022-01-261,9801,9891,9081,9171,049,6001,917
2022-01-252,0062,0111,9701,987955,1001,987
2022-01-241,9902,0311,9772,017909,5002,017
2022-01-211,9801,9941,9471,9861,009,6001,986
2022-01-201,9702,0321,9702,0141,017,0002,014
2022-01-191,9641,9941,9621,9721,108,5001,972
2022-01-182,0232,0461,9761,9841,115,2001,984
2022-01-172,0102,0312,0012,022747,3002,022
2022-01-142,0192,0401,9931,9941,516,0001,994
2022-01-132,0842,0842,0432,0691,264,9002,069
2022-01-122,0472,0712,0352,0621,127,1002,062
2022-01-112,0802,0872,0102,0471,135,0002,047
2022-01-072,0812,1072,0572,0621,156,9002,062
2022-01-062,1132,1222,0622,0671,034,9002,067
2022-01-052,1152,1222,0852,1121,222,2002,112
2022-01-042,0862,1082,0672,1001,029,5002,100

分割・併合履歴 : [2015-03-27]1株→2株