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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 2,132 | 2,150 | 2,088 | 2,123 | 6,956,800 | 2,123 |
| 2022-05-19 | 1,915 | 1,957 | 1,907 | 1,952 | 1,351,800 | 1,952 |
| 2022-05-18 | 1,927 | 1,957 | 1,920 | 1,954 | 1,145,800 | 1,954 |
| 2022-05-17 | 1,908 | 1,944 | 1,903 | 1,921 | 990,700 | 1,921 |
| 2022-05-16 | 1,942 | 1,947 | 1,893 | 1,902 | 1,095,600 | 1,902 |
| 2022-05-13 | 1,918 | 1,924 | 1,896 | 1,918 | 1,696,200 | 1,918 |
| 2022-05-12 | 1,934 | 1,955 | 1,923 | 1,932 | 1,282,400 | 1,932 |
| 2022-05-11 | 1,944 | 1,979 | 1,934 | 1,960 | 1,263,600 | 1,960 |
| 2022-05-10 | 1,947 | 1,962 | 1,922 | 1,958 | 1,281,100 | 1,958 |
| 2022-05-09 | 1,931 | 1,958 | 1,927 | 1,947 | 1,352,000 | 1,947 |
| 2022-05-06 | 1,905 | 1,950 | 1,903 | 1,950 | 2,281,700 | 1,950 |
| 2022-05-02 | 1,848 | 1,918 | 1,846 | 1,894 | 3,129,500 | 1,894 |
| 2022-04-28 | 1,791 | 1,823 | 1,769 | 1,818 | 2,227,600 | 1,818 |
| 2022-04-27 | 1,770 | 1,780 | 1,742 | 1,780 | 1,748,300 | 1,780 |
| 2022-04-26 | 1,796 | 1,802 | 1,775 | 1,791 | 1,153,100 | 1,791 |
| 2022-04-25 | 1,775 | 1,805 | 1,770 | 1,784 | 1,274,100 | 1,784 |
| 2022-04-22 | 1,811 | 1,825 | 1,763 | 1,795 | 1,769,500 | 1,795 |
| 2022-04-21 | 1,818 | 1,856 | 1,818 | 1,851 | 1,201,400 | 1,851 |
| 2022-04-20 | 1,814 | 1,844 | 1,795 | 1,831 | 1,546,400 | 1,831 |
| 2022-04-19 | 1,758 | 1,795 | 1,755 | 1,786 | 1,372,700 | 1,786 |
| 2022-04-18 | 1,763 | 1,771 | 1,731 | 1,750 | 894,900 | 1,750 |
| 2022-04-15 | 1,801 | 1,808 | 1,776 | 1,786 | 605,200 | 1,786 |
| 2022-04-14 | 1,770 | 1,817 | 1,761 | 1,810 | 1,083,200 | 1,810 |
| 2022-04-13 | 1,744 | 1,771 | 1,741 | 1,763 | 1,127,100 | 1,763 |
| 2022-04-12 | 1,755 | 1,762 | 1,732 | 1,742 | 958,100 | 1,742 |
| 2022-04-11 | 1,755 | 1,772 | 1,746 | 1,761 | 1,039,900 | 1,761 |
| 2022-04-08 | 1,750 | 1,775 | 1,747 | 1,749 | 1,567,200 | 1,749 |
| 2022-04-07 | 1,747 | 1,760 | 1,727 | 1,745 | 1,752,200 | 1,745 |
| 2022-04-06 | 1,829 | 1,829 | 1,778 | 1,786 | 1,661,700 | 1,786 |
| 2022-04-05 | 1,842 | 1,848 | 1,808 | 1,808 | 1,255,500 | 1,808 |
| 2022-04-04 | 1,830 | 1,847 | 1,812 | 1,824 | 970,000 | 1,824 |
| 2022-04-01 | 1,833 | 1,848 | 1,802 | 1,847 | 1,337,900 | 1,847 |
| 2022-03-31 | 1,822 | 1,852 | 1,816 | 1,841 | 1,903,300 | 1,841 |
| 2022-03-30 | 1,886 | 1,894 | 1,830 | 1,855 | 1,839,000 | 1,855 |
| 2022-03-29 | 1,884 | 1,901 | 1,872 | 1,899 | 1,156,200 | 1,899 |
| 2022-03-28 | 1,909 | 1,913 | 1,886 | 1,892 | 843,100 | 1,892 |
| 2022-03-25 | 1,901 | 1,904 | 1,877 | 1,897 | 1,094,500 | 1,897 |
| 2022-03-24 | 1,839 | 1,890 | 1,830 | 1,881 | 1,744,900 | 1,881 |
| 2022-03-23 | 1,825 | 1,863 | 1,801 | 1,860 | 1,221,400 | 1,860 |
| 2022-03-22 | 1,821 | 1,838 | 1,805 | 1,817 | 1,555,400 | 1,817 |
| 2022-03-18 | 1,761 | 1,811 | 1,760 | 1,805 | 2,688,800 | 1,805 |
| 2022-03-17 | 1,778 | 1,781 | 1,732 | 1,753 | 1,220,600 | 1,753 |
| 2022-03-16 | 1,748 | 1,754 | 1,735 | 1,743 | 1,366,900 | 1,743 |
| 2022-03-15 | 1,730 | 1,739 | 1,708 | 1,727 | 838,600 | 1,727 |
| 2022-03-14 | 1,710 | 1,741 | 1,707 | 1,730 | 1,015,500 | 1,730 |
| 2022-03-11 | 1,673 | 1,707 | 1,665 | 1,689 | 1,921,700 | 1,689 |
| 2022-03-10 | 1,688 | 1,703 | 1,667 | 1,699 | 2,096,500 | 1,699 |
| 2022-03-09 | 1,638 | 1,686 | 1,633 | 1,666 | 2,244,900 | 1,666 |
| 2022-03-08 | 1,588 | 1,668 | 1,586 | 1,645 | 2,065,800 | 1,645 |
| 2022-03-07 | 1,652 | 1,678 | 1,597 | 1,619 | 1,829,100 | 1,619 |
| 2022-03-04 | 1,694 | 1,699 | 1,652 | 1,663 | 2,085,100 | 1,663 |
| 2022-03-03 | 1,710 | 1,745 | 1,705 | 1,731 | 1,393,200 | 1,731 |
| 2022-03-02 | 1,714 | 1,718 | 1,672 | 1,678 | 1,809,800 | 1,678 |
| 2022-03-01 | 1,778 | 1,781 | 1,743 | 1,749 | 1,646,500 | 1,749 |
| 2022-02-28 | 1,749 | 1,770 | 1,732 | 1,763 | 1,387,900 | 1,763 |
| 2022-02-25 | 1,744 | 1,769 | 1,734 | 1,745 | 1,387,500 | 1,745 |
| 2022-02-24 | 1,746 | 1,751 | 1,715 | 1,744 | 1,645,000 | 1,744 |
| 2022-02-22 | 1,791 | 1,793 | 1,745 | 1,756 | 1,182,800 | 1,756 |
| 2022-02-21 | 1,801 | 1,838 | 1,788 | 1,838 | 710,600 | 1,838 |
| 2022-02-18 | 1,805 | 1,836 | 1,790 | 1,833 | 975,600 | 1,833 |
| 2022-02-17 | 1,865 | 1,868 | 1,806 | 1,821 | 1,191,800 | 1,821 |
| 2022-02-16 | 1,849 | 1,861 | 1,838 | 1,851 | 1,077,800 | 1,851 |
| 2022-02-15 | 1,799 | 1,828 | 1,790 | 1,817 | 1,067,100 | 1,817 |
| 2022-02-14 | 1,826 | 1,842 | 1,776 | 1,793 | 1,806,900 | 1,793 |
| 2022-02-10 | 1,862 | 1,870 | 1,842 | 1,855 | 1,388,600 | 1,855 |
| 2022-02-09 | 1,886 | 1,898 | 1,851 | 1,852 | 1,616,500 | 1,852 |
| 2022-02-08 | 1,847 | 1,878 | 1,847 | 1,866 | 1,299,500 | 1,866 |
| 2022-02-07 | 1,817 | 1,845 | 1,797 | 1,842 | 920,800 | 1,842 |
| 2022-02-04 | 1,790 | 1,824 | 1,785 | 1,811 | 1,216,500 | 1,811 |
| 2022-02-03 | 1,820 | 1,831 | 1,783 | 1,829 | 1,852,000 | 1,829 |
| 2022-02-02 | 1,785 | 1,818 | 1,765 | 1,798 | 1,824,500 | 1,798 |
| 2022-02-01 | 1,778 | 1,802 | 1,756 | 1,778 | 1,983,300 | 1,778 |
| 2022-01-31 | 1,815 | 1,828 | 1,751 | 1,774 | 4,262,100 | 1,774 |
| 2022-01-28 | 1,886 | 1,897 | 1,845 | 1,852 | 2,101,500 | 1,852 |
| 2022-01-27 | 1,951 | 1,965 | 1,874 | 1,881 | 1,993,700 | 1,881 |
| 2022-01-26 | 1,980 | 1,989 | 1,908 | 1,917 | 1,049,600 | 1,917 |
| 2022-01-25 | 2,006 | 2,011 | 1,970 | 1,987 | 955,100 | 1,987 |
| 2022-01-24 | 1,990 | 2,031 | 1,977 | 2,017 | 909,500 | 2,017 |
| 2022-01-21 | 1,980 | 1,994 | 1,947 | 1,986 | 1,009,600 | 1,986 |
| 2022-01-20 | 1,970 | 2,032 | 1,970 | 2,014 | 1,017,000 | 2,014 |
| 2022-01-19 | 1,964 | 1,994 | 1,962 | 1,972 | 1,108,500 | 1,972 |
| 2022-01-18 | 2,023 | 2,046 | 1,976 | 1,984 | 1,115,200 | 1,984 |
| 2022-01-17 | 2,010 | 2,031 | 2,001 | 2,022 | 747,300 | 2,022 |
| 2022-01-14 | 2,019 | 2,040 | 1,993 | 1,994 | 1,516,000 | 1,994 |
| 2022-01-13 | 2,084 | 2,084 | 2,043 | 2,069 | 1,264,900 | 2,069 |
| 2022-01-12 | 2,047 | 2,071 | 2,035 | 2,062 | 1,127,100 | 2,062 |
| 2022-01-11 | 2,080 | 2,087 | 2,010 | 2,047 | 1,135,000 | 2,047 |
| 2022-01-07 | 2,081 | 2,107 | 2,057 | 2,062 | 1,156,900 | 2,062 |
| 2022-01-06 | 2,113 | 2,122 | 2,062 | 2,067 | 1,034,900 | 2,067 |
| 2022-01-05 | 2,115 | 2,122 | 2,085 | 2,112 | 1,222,200 | 2,112 |
| 2022-01-04 | 2,086 | 2,108 | 2,067 | 2,100 | 1,029,500 | 2,100 |
分割・併合履歴 ： [2015-03-27]1株→2株
