6724 セイコーエプソン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-082,0142,0221,9901,9991,327,4001,999
2021-12-071,9551,9861,9221,9741,791,3001,974
2021-12-061,9071,9391,9071,933971,9001,933
2021-12-031,9161,9241,8721,9161,680,4001,916
2021-12-021,8831,9051,8681,8951,644,7001,895
2021-12-011,8411,9451,8411,9012,443,7001,901
2021-11-301,8621,8871,8221,8302,744,9001,830
2021-11-291,8621,8741,8361,8391,271,0001,839
2021-11-261,9371,9371,8751,8851,355,7001,885
2021-11-251,9391,9671,9271,9621,109,9001,962
2021-11-241,9521,9711,9241,930990,9001,930
2021-11-221,9141,9601,8981,9521,499,8001,952
2021-11-191,9231,9351,9111,9221,293,4001,922
2021-11-181,9251,9611,9031,9251,720,4001,925
2021-11-171,9721,9791,9031,9211,236,9001,921
2021-11-161,9331,9591,9291,951894,1001,951
2021-11-151,9561,9621,9251,9351,154,0001,935
2021-11-121,9231,9561,9181,9341,682,2001,934
2021-11-111,9011,9141,8841,9011,366,3001,901
2021-11-101,9641,9661,9341,9411,008,0001,941
2021-11-091,9811,9891,9471,950986,8001,950
2021-11-082,0242,0241,9821,9831,266,6001,983
2021-11-052,0582,0581,9912,0051,228,0002,005
2021-11-042,0702,0772,0452,0581,901,3002,058
2021-11-021,9642,0241,9552,0221,482,0002,022
2021-11-012,0282,0401,9331,9952,534,4001,995
2021-10-291,9652,0291,9332,0262,653,1002,026
2021-10-282,0522,0631,9832,0112,668,2002,011
2021-10-272,0232,0331,9652,0024,250,9002,002
2021-10-262,1482,1492,0222,0473,834,0002,047
2021-10-252,1052,1472,0992,1241,017,2002,124
2021-10-222,1062,1382,0782,1241,213,7002,124
2021-10-212,1702,1732,1022,1121,080,3002,112
2021-10-202,2152,2292,1592,160947,1002,160
2021-10-192,2172,2212,1942,206713,0002,206
2021-10-182,2242,2322,1962,217951,6002,217
2021-10-152,1962,2362,1842,2321,583,6002,232
2021-10-142,1892,2072,1562,164987,2002,164
2021-10-132,2082,2152,1622,174977,6002,174
2021-10-122,1992,2052,1652,1931,348,0002,193
2021-10-112,1552,2252,1512,2161,021,9002,216
2021-10-082,1762,2052,1552,1591,393,9002,159
2021-10-072,1302,1652,1132,1261,230,8002,126
2021-10-062,1552,1822,0692,1001,696,6002,100
2021-10-052,1522,1622,0932,1411,317,8002,141
2021-10-042,2302,2432,1752,1841,277,7002,184
2021-10-012,2552,2832,2052,2111,222,0002,211
2021-09-302,3112,3172,2532,2592,129,0002,259
2021-09-292,2792,3202,2722,3051,691,7002,305
2021-09-282,2882,3222,2682,3161,616,9002,316
2021-09-272,2862,3132,2752,2811,292,7002,281
2021-09-242,3112,3112,2882,2911,514,6002,291
2021-09-222,2692,2742,2392,2391,065,4002,239
2021-09-212,2822,2972,2422,2791,112,1002,279
2021-09-172,3372,3542,3032,3121,912,2002,312
2021-09-162,3102,3552,2992,3321,453,0002,332
2021-09-152,2842,3232,2712,3211,339,4002,321
2021-09-142,2682,2902,2642,2891,485,4002,289
2021-09-132,2882,2912,2542,2761,495,9002,276
2021-09-102,2782,3342,2772,3152,718,1002,315
2021-09-092,2242,2482,2202,2321,166,1002,232
2021-09-082,2122,2502,1962,2421,838,1002,242
2021-09-072,2502,2542,2222,2221,351,1002,222
2021-09-062,1922,2422,1912,2271,858,2002,227
2021-09-032,1382,1542,1162,1521,465,3002,152
2021-09-022,1132,1422,1012,1171,374,7002,117
2021-09-012,0512,1152,0512,1141,590,4002,114
2021-08-311,9752,0591,9632,0502,517,4002,050
2021-08-302,0002,0151,9751,9951,384,6001,995
2021-08-272,0302,0331,9911,9922,209,2001,992
2021-08-262,1252,1252,0402,0491,917,3002,049
2021-08-252,1462,1592,1132,1251,045,6002,125
2021-08-242,1742,1802,1482,1571,026,0002,157
2021-08-232,1422,1842,1402,1761,237,4002,176
2021-08-202,1282,1322,1022,1171,324,9002,117
2021-08-192,1142,1552,1072,1491,950,3002,149
2021-08-182,1302,1432,1142,1311,018,4002,131
2021-08-172,0892,1132,0852,1041,217,8002,104
2021-08-162,0602,0802,0462,0801,007,3002,080
2021-08-132,1102,1102,0862,0901,594,2002,090
2021-08-122,1002,1082,0832,0911,314,6002,091
2021-08-112,0932,1052,0722,0811,419,0002,081
2021-08-102,0632,0632,0342,0491,095,5002,049
2021-08-062,0182,0622,0152,049974,0002,049
2021-08-052,0622,0662,0122,0351,254,7002,035
2021-08-042,0202,0722,0152,0562,468,9002,056
2021-08-031,9672,0081,9671,9901,097,3001,990
2021-08-021,9762,0151,9611,9853,049,4001,985
2021-07-301,8661,8881,8581,8762,288,3001,876
2021-07-291,9091,9311,8801,8821,324,9001,882
2021-07-281,9161,9421,9111,9251,561,5001,925
2021-07-271,9141,9461,9071,926837,3001,926
2021-07-261,9201,9341,8801,8931,754,8001,893
2021-07-211,9201,9341,8761,8871,716,2001,887
2021-07-201,8371,9421,8281,9193,865,0001,919
2021-07-191,8421,8481,8051,8251,427,1001,825
2021-07-161,8821,8861,8531,8691,804,2001,869
2021-07-151,9151,9331,8781,9131,530,2001,913
2021-07-141,9862,0071,9371,9382,116,6001,938
2021-07-131,9802,0201,9802,0201,683,0002,020
2021-07-121,9321,9701,9291,9571,687,0001,957
2021-07-091,8921,9101,8691,9062,055,1001,906
2021-07-081,9121,9361,9121,9171,381,6001,917
2021-07-071,9321,9421,9041,9271,049,1001,927
2021-07-061,9481,9631,9371,938540,5001,938
2021-07-051,9601,9641,9331,943502,0001,943
2021-07-021,9411,9631,9321,955730,4001,955
2021-07-011,9591,9661,9211,941958,2001,941
2021-06-301,9411,9621,9331,9541,220,8001,954
2021-06-291,9631,9741,9331,9421,657,3001,942
2021-06-281,9842,0021,9611,970910,9001,970
2021-06-251,9952,0021,9781,984898,0001,984
2021-06-241,9681,9761,9481,955738,1001,955
2021-06-231,9831,9991,9661,974785,4001,974
2021-06-222,0002,0031,9711,9811,520,9001,981
2021-06-211,9601,9651,9141,9481,841,9001,948
2021-06-182,0452,0452,0042,0102,197,8002,010
2021-06-172,0562,0692,0072,0181,366,1002,018
2021-06-162,0602,0822,0412,0541,262,1002,054
2021-06-152,0252,0812,0192,0772,247,3002,077
2021-06-141,9902,0341,9822,0181,473,3002,018
2021-06-111,9811,9851,9271,9701,564,8001,970
2021-06-101,9872,0091,9691,9741,614,1001,974
2021-06-092,0232,0231,9972,010925,6002,010
2021-06-081,9962,0251,9912,0251,787,5002,025
2021-06-072,0092,0121,9771,985957,7001,985
2021-06-041,9731,9941,9681,9841,072,7001,984
2021-06-031,9231,9581,9111,957985,8001,957
2021-06-021,9201,9371,8941,9271,169,1001,927
2021-06-011,9601,9701,9221,930793,9001,930
2021-05-312,0032,0031,9271,9351,461,7001,935
2021-05-282,0202,0272,0052,0071,509,4002,007
2021-05-271,9602,0251,9482,0043,348,1002,004
2021-05-261,9341,9771,9321,9711,581,6001,971
2021-05-251,9441,9501,9241,9501,463,6001,950
2021-05-241,8841,9421,8841,9301,419,8001,930
2021-05-211,8831,8961,8611,8801,031,0001,880
2021-05-201,8451,8951,8441,8831,108,7001,883
2021-05-191,8501,8631,8321,8581,137,1001,858
2021-05-181,8531,8721,8241,8541,498,6001,854
2021-05-171,8841,9111,8531,8561,045,8001,856
2021-05-141,8551,8831,8451,8661,762,4001,866
2021-05-131,8861,8911,8121,8151,709,4001,815
2021-05-121,9181,9341,8781,8941,873,5001,894
2021-05-111,8831,9141,8651,8871,296,7001,887
2021-05-101,8621,9071,8601,8911,286,7001,891
2021-05-071,8601,8721,8461,8671,553,9001,867
2021-05-061,8951,9071,8531,8682,240,1001,868
2021-04-301,8631,8871,8291,8583,245,8001,858
2021-04-281,9381,9501,9161,9341,416,3001,934
2021-04-271,9701,9921,9351,9431,764,5001,943
2021-04-261,9031,9471,8871,9411,459,8001,941
2021-04-231,8901,8951,8511,8951,306,1001,895
2021-04-221,9191,9321,8941,9161,353,2001,916
2021-04-211,8841,9031,8531,8791,813,3001,879
2021-04-201,9481,9481,8941,9111,871,0001,911
2021-04-191,9201,9731,9151,9702,488,4001,970
2021-04-161,8931,9191,8761,9131,976,7001,913
2021-04-151,8651,8901,8531,8671,382,3001,867
2021-04-141,8411,8761,8221,8761,755,8001,876
2021-04-131,8091,8291,7921,8211,249,3001,821
2021-04-121,8211,8341,7891,7921,027,5001,792
2021-04-091,7681,8231,7661,8111,891,6001,811
2021-04-081,8051,8091,7491,7771,322,6001,777
2021-04-071,7701,8051,7701,8001,803,4001,800
2021-04-061,7711,8051,7441,7521,719,1001,752
2021-04-051,7601,7801,7571,7661,632,6001,766
2021-04-021,7311,7631,7181,7273,291,8001,727
2021-04-011,7511,7661,7171,7314,981,4001,731
2021-03-311,8491,8541,8001,8001,850,1001,800
2021-03-301,8191,8741,8121,8741,264,9001,874
2021-03-291,8911,8931,8481,8611,391,2001,861
2021-03-261,8581,8721,8441,8511,387,9001,851
2021-03-251,7701,8481,7691,8371,235,9001,837
2021-03-241,8011,8061,7701,7841,378,8001,784
2021-03-231,8461,8621,8131,8181,484,7001,818
2021-03-221,8581,8721,8111,8151,781,9001,815
2021-03-191,8911,8921,8411,8663,389,7001,866
2021-03-181,9541,9771,9201,9311,515,5001,931
2021-03-171,9421,9541,9131,9361,211,0001,936
2021-03-161,9601,9771,9241,9241,342,4001,924
2021-03-151,9601,9751,9431,9601,147,3001,960
2021-03-121,9101,9461,8911,9412,473,2001,941
2021-03-111,8821,9161,8771,8881,236,5001,888
2021-03-101,8501,8831,8301,8831,364,1001,883
2021-03-091,8621,8761,8301,852994,2001,852
2021-03-081,8781,8851,8331,8411,374,7001,841
2021-03-051,7961,8701,7811,8691,663,6001,869
2021-03-041,7871,8151,7631,7911,206,2001,791
2021-03-031,7831,8061,7541,7871,011,0001,787
2021-03-021,8011,8231,7631,7681,008,3001,768
2021-03-011,7691,7981,7591,7821,126,8001,782
2021-02-261,8101,8171,7441,7442,370,8001,744
2021-02-251,7891,8311,7761,8281,248,7001,828
2021-02-241,7721,7741,7321,7491,278,0001,749
2021-02-221,7801,8051,7641,768677,5001,768
2021-02-191,7631,7771,7431,761869,1001,761
2021-02-181,8211,8331,7471,7671,200,0001,767
2021-02-171,7901,8141,7731,8041,060,4001,804
2021-02-161,8151,8251,7711,7991,451,6001,799
2021-02-151,8331,8751,8121,830998,7001,830
2021-02-121,8571,8591,8141,8371,749,0001,837
2021-02-101,8051,8561,8051,8521,056,4001,852
2021-02-091,8751,8791,8041,8251,212,0001,825
2021-02-081,8331,8761,8281,8631,638,9001,863
2021-02-051,8231,8391,8121,8271,204,1001,827
2021-02-041,8361,8391,7941,7961,142,4001,796
2021-02-031,8051,8521,8031,8251,390,5001,825
2021-02-021,8101,8141,7641,7901,461,1001,790
2021-02-011,7601,8221,7511,8001,693,5001,800
2021-01-291,8761,9071,7511,7733,359,9001,773
2021-01-281,8001,8861,7861,8653,913,4001,865
2021-01-271,7521,8261,7331,8263,058,4001,826
2021-01-261,6761,7351,6731,7301,683,3001,730
2021-01-251,6531,6631,6361,662983,7001,662
2021-01-221,6391,6451,6241,6371,084,8001,637
2021-01-211,6671,6851,6491,657998,8001,657
2021-01-201,6781,6911,6591,666801,2001,666
2021-01-191,6571,6961,6571,6741,277,3001,674
2021-01-181,6891,7021,6371,6431,399,3001,643
2021-01-151,6491,7301,6421,7294,355,2001,729
2021-01-141,5441,6121,5391,6111,921,3001,611
2021-01-131,5551,5681,5281,5611,831,2001,561
2021-01-121,5461,5651,5221,5582,441,4001,558
2021-01-081,5401,5511,5151,5454,344,2001,545
2021-01-071,5401,5491,4931,5002,002,5001,500
2021-01-061,4741,5041,4721,5001,463,0001,500
2021-01-051,4681,5021,4581,4941,479,9001,494
2021-01-041,5291,5291,4731,4862,006,0001,486

分割・併合履歴 : [2015-03-27]1株→2株