6724 セイコーエプソン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 4,770 | 5,000 | 4,770 | 5,000 | 796,500 | 2,500 |
| 2003-12-29 | 4,610 | 4,760 | 4,610 | 4,670 | 622,300 | 2,335 |
| 2003-12-26 | 4,540 | 4,630 | 4,540 | 4,630 | 734,100 | 2,315 |
| 2003-12-25 | 4,500 | 4,500 | 4,420 | 4,490 | 222,600 | 2,245 |
| 2003-12-24 | 4,460 | 4,530 | 4,420 | 4,530 | 384,400 | 2,265 |
| 2003-12-22 | 4,500 | 4,540 | 4,370 | 4,390 | 487,900 | 2,195 |
| 2003-12-19 | 4,490 | 4,510 | 4,460 | 4,500 | 597,900 | 2,250 |
| 2003-12-18 | 4,370 | 4,500 | 4,350 | 4,430 | 1,704,700 | 2,215 |
| 2003-12-17 | 4,290 | 4,390 | 4,290 | 4,340 | 720,900 | 2,170 |
| 2003-12-16 | 4,200 | 4,350 | 4,180 | 4,350 | 540,800 | 2,175 |
| 2003-12-15 | 4,300 | 4,330 | 4,220 | 4,300 | 791,800 | 2,150 |
| 2003-12-12 | 4,100 | 4,220 | 4,080 | 4,180 | 918,300 | 2,090 |
| 2003-12-11 | 4,080 | 4,270 | 4,080 | 4,100 | 852,400 | 2,050 |
| 2003-12-10 | 4,000 | 4,110 | 3,990 | 4,030 | 1,082,700 | 2,015 |
| 2003-12-09 | 4,030 | 4,040 | 3,920 | 3,970 | 745,500 | 1,985 |
| 2003-12-08 | 4,210 | 4,230 | 4,000 | 4,010 | 381,400 | 2,005 |
| 2003-12-05 | 4,300 | 4,310 | 4,230 | 4,300 | 290,300 | 2,150 |
| 2003-12-04 | 4,350 | 4,350 | 4,280 | 4,300 | 584,000 | 2,150 |
| 2003-12-03 | 4,350 | 4,460 | 4,280 | 4,310 | 1,885,100 | 2,155 |
| 2003-12-02 | 4,240 | 4,390 | 4,210 | 4,350 | 1,477,300 | 2,175 |
| 2003-12-01 | 4,120 | 4,210 | 4,060 | 4,190 | 645,100 | 2,095 |
| 2003-11-28 | 4,200 | 4,240 | 4,100 | 4,160 | 426,100 | 2,080 |
| 2003-11-27 | 4,140 | 4,220 | 4,120 | 4,200 | 504,500 | 2,100 |
| 2003-11-26 | 4,090 | 4,160 | 4,090 | 4,130 | 394,800 | 2,065 |
| 2003-11-25 | 4,170 | 4,180 | 4,050 | 4,080 | 355,300 | 2,040 |
| 2003-11-21 | 4,190 | 4,200 | 4,070 | 4,090 | 496,100 | 2,045 |
| 2003-11-20 | 4,070 | 4,270 | 4,050 | 4,190 | 1,193,100 | 2,095 |
| 2003-11-19 | 3,910 | 3,990 | 3,910 | 3,970 | 473,900 | 1,985 |
| 2003-11-18 | 3,920 | 4,040 | 3,870 | 3,980 | 776,800 | 1,990 |
| 2003-11-17 | 4,020 | 4,040 | 3,950 | 3,970 | 931,900 | 1,985 |
| 2003-11-14 | 4,330 | 4,330 | 4,100 | 4,150 | 746,900 | 2,075 |
| 2003-11-13 | 4,160 | 4,380 | 4,130 | 4,330 | 1,516,700 | 2,165 |
| 2003-11-12 | 4,150 | 4,170 | 3,940 | 4,060 | 1,781,100 | 2,030 |
| 2003-11-11 | 4,270 | 4,400 | 4,180 | 4,380 | 941,900 | 2,190 |
| 2003-11-10 | 4,300 | 4,420 | 4,250 | 4,390 | 1,130,100 | 2,195 |
| 2003-11-07 | 4,200 | 4,300 | 4,150 | 4,300 | 978,000 | 2,150 |
| 2003-11-06 | 4,200 | 4,320 | 4,130 | 4,200 | 2,024,900 | 2,100 |
| 2003-11-05 | 3,970 | 4,330 | 3,920 | 4,220 | 2,165,500 | 2,110 |
| 2003-11-04 | 4,010 | 4,030 | 3,970 | 3,990 | 1,332,100 | 1,995 |
| 2003-10-31 | 3,910 | 3,970 | 3,890 | 3,960 | 2,162,600 | 1,980 |
| 2003-10-30 | 3,860 | 3,920 | 3,800 | 3,830 | 1,661,300 | 1,915 |
| 2003-10-29 | 3,790 | 3,880 | 3,760 | 3,860 | 1,449,900 | 1,930 |
| 2003-10-28 | 3,700 | 3,770 | 3,680 | 3,730 | 473,300 | 1,865 |
| 2003-10-27 | 3,600 | 3,690 | 3,580 | 3,660 | 368,800 | 1,830 |
| 2003-10-24 | 3,780 | 3,800 | 3,600 | 3,650 | 646,800 | 1,825 |
| 2003-10-23 | 3,750 | 3,810 | 3,720 | 3,750 | 1,782,400 | 1,875 |
| 2003-10-22 | 3,710 | 3,770 | 3,590 | 3,750 | 578,700 | 1,875 |
| 2003-10-21 | 3,670 | 3,760 | 3,640 | 3,710 | 1,054,700 | 1,855 |
| 2003-10-20 | 3,690 | 3,690 | 3,610 | 3,620 | 308,100 | 1,810 |
| 2003-10-17 | 3,690 | 3,710 | 3,670 | 3,690 | 754,600 | 1,845 |
| 2003-10-16 | 3,620 | 3,670 | 3,600 | 3,640 | 804,200 | 1,820 |
| 2003-10-15 | 3,600 | 3,620 | 3,570 | 3,580 | 696,400 | 1,790 |
| 2003-10-14 | 3,560 | 3,630 | 3,510 | 3,580 | 608,200 | 1,790 |
| 2003-10-10 | 3,620 | 3,630 | 3,570 | 3,600 | 553,300 | 1,800 |
| 2003-10-09 | 3,550 | 3,620 | 3,530 | 3,600 | 337,200 | 1,800 |
| 2003-10-08 | 3,610 | 3,620 | 3,530 | 3,540 | 669,800 | 1,770 |
| 2003-10-07 | 3,610 | 3,690 | 3,600 | 3,660 | 1,794,300 | 1,830 |
| 2003-10-06 | 3,580 | 3,600 | 3,550 | 3,550 | 601,700 | 1,775 |
| 2003-10-03 | 3,470 | 3,540 | 3,460 | 3,540 | 469,400 | 1,770 |
| 2003-10-02 | 3,490 | 3,540 | 3,430 | 3,490 | 512,400 | 1,745 |
| 2003-10-01 | 3,450 | 3,510 | 3,430 | 3,470 | 550,200 | 1,735 |
| 2003-09-30 | 3,570 | 3,580 | 3,470 | 3,480 | 277,700 | 1,740 |
| 2003-09-29 | 3,600 | 3,620 | 3,510 | 3,530 | 973,900 | 1,765 |
| 2003-09-26 | 3,400 | 3,510 | 3,340 | 3,500 | 718,400 | 1,750 |
| 2003-09-25 | 3,310 | 3,340 | 3,230 | 3,250 | 334,900 | 1,625 |
| 2003-09-24 | 3,440 | 3,490 | 3,370 | 3,400 | 737,800 | 1,700 |
| 2003-09-22 | 3,500 | 3,500 | 3,350 | 3,390 | 587,200 | 1,695 |
| 2003-09-19 | 3,590 | 3,590 | 3,450 | 3,540 | 1,616,100 | 1,770 |
| 2003-09-18 | 3,500 | 3,690 | 3,480 | 3,640 | 4,332,600 | 1,820 |
| 2003-09-17 | 3,380 | 3,430 | 3,370 | 3,400 | 1,348,100 | 1,700 |
| 2003-09-16 | 3,310 | 3,330 | 3,280 | 3,330 | 833,600 | 1,665 |
| 2003-09-12 | 3,270 | 3,290 | 3,230 | 3,260 | 1,068,100 | 1,630 |
| 2003-09-11 | 3,220 | 3,240 | 3,170 | 3,190 | 461,100 | 1,595 |
| 2003-09-10 | 3,280 | 3,280 | 3,210 | 3,270 | 870,500 | 1,635 |
| 2003-09-09 | 3,230 | 3,280 | 3,210 | 3,230 | 838,500 | 1,615 |
| 2003-09-08 | 3,220 | 3,230 | 3,170 | 3,180 | 314,500 | 1,590 |
| 2003-09-05 | 3,250 | 3,300 | 3,210 | 3,230 | 782,800 | 1,615 |
| 2003-09-04 | 3,290 | 3,290 | 3,220 | 3,230 | 627,800 | 1,615 |
| 2003-09-03 | 3,280 | 3,290 | 3,240 | 3,270 | 584,000 | 1,635 |
| 2003-09-02 | 3,250 | 3,280 | 3,230 | 3,270 | 539,100 | 1,635 |
| 2003-09-01 | 3,200 | 3,260 | 3,190 | 3,260 | 798,300 | 1,630 |
| 2003-08-29 | 3,290 | 3,310 | 3,150 | 3,150 | 2,338,600 | 1,575 |
| 2003-08-28 | 3,280 | 3,280 | 3,170 | 3,170 | 1,353,800 | 1,585 |
| 2003-08-27 | 3,250 | 3,290 | 3,210 | 3,250 | 932,000 | 1,625 |
| 2003-08-26 | 3,080 | 3,270 | 3,020 | 3,230 | 1,883,500 | 1,615 |
| 2003-08-25 | 3,190 | 3,190 | 3,090 | 3,090 | 639,800 | 1,545 |
| 2003-08-22 | 3,200 | 3,240 | 3,180 | 3,180 | 569,900 | 1,590 |
| 2003-08-21 | 3,300 | 3,310 | 3,220 | 3,220 | 564,300 | 1,610 |
| 2003-08-20 | 3,380 | 3,380 | 3,290 | 3,320 | 371,500 | 1,660 |
| 2003-08-19 | 3,350 | 3,370 | 3,310 | 3,360 | 407,800 | 1,680 |
| 2003-08-18 | 3,340 | 3,340 | 3,270 | 3,300 | 405,900 | 1,650 |
| 2003-08-15 | 3,430 | 3,440 | 3,330 | 3,330 | 428,400 | 1,665 |
| 2003-08-14 | 3,410 | 3,440 | 3,350 | 3,420 | 1,657,000 | 1,710 |
| 2003-08-13 | 3,250 | 3,280 | 3,220 | 3,270 | 535,500 | 1,635 |
| 2003-08-12 | 3,230 | 3,240 | 3,160 | 3,230 | 465,500 | 1,615 |
| 2003-08-11 | 3,220 | 3,270 | 3,140 | 3,190 | 1,335,300 | 1,595 |
| 2003-08-08 | 3,170 | 3,210 | 3,150 | 3,190 | 2,315,100 | 1,595 |
| 2003-08-07 | 3,350 | 3,350 | 3,050 | 3,070 | 4,528,200 | 1,535 |
| 2003-08-06 | 3,460 | 3,510 | 3,450 | 3,470 | 510,800 | 1,735 |
| 2003-08-05 | 3,500 | 3,510 | 3,470 | 3,500 | 416,900 | 1,750 |
| 2003-08-04 | 3,500 | 3,540 | 3,460 | 3,510 | 322,600 | 1,755 |
| 2003-08-01 | 3,450 | 3,530 | 3,450 | 3,500 | 1,103,100 | 1,750 |
| 2003-07-31 | 3,450 | 3,530 | 3,400 | 3,400 | 816,500 | 1,700 |
| 2003-07-30 | 3,460 | 3,510 | 3,440 | 3,470 | 1,170,400 | 1,735 |
| 2003-07-29 | 3,610 | 3,620 | 3,520 | 3,550 | 1,170,500 | 1,775 |
| 2003-07-28 | 3,690 | 3,690 | 3,600 | 3,630 | 927,500 | 1,815 |
| 2003-07-25 | 3,630 | 3,720 | 3,620 | 3,640 | 3,337,900 | 1,820 |
| 2003-07-24 | 3,770 | 3,800 | 3,630 | 3,630 | 9,907,200 | 1,815 |
| 2003-07-23 | 3,770 | 3,780 | 3,700 | 3,730 | 2,069,400 | 1,865 |
| 2003-07-22 | 3,770 | 3,800 | 3,740 | 3,790 | 3,171,900 | 1,895 |
| 2003-07-18 | 3,710 | 3,750 | 3,680 | 3,720 | 1,974,200 | 1,860 |
| 2003-07-17 | 3,740 | 3,790 | 3,710 | 3,750 | 2,366,500 | 1,875 |
| 2003-07-16 | 3,700 | 3,800 | 3,670 | 3,790 | 2,353,100 | 1,895 |
| 2003-07-15 | 3,690 | 3,710 | 3,640 | 3,690 | 1,750,500 | 1,845 |
| 2003-07-14 | 3,670 | 3,680 | 3,550 | 3,640 | 1,385,700 | 1,820 |
| 2003-07-11 | 3,690 | 3,720 | 3,650 | 3,660 | 1,226,800 | 1,830 |
| 2003-07-10 | 3,740 | 3,750 | 3,680 | 3,680 | 865,500 | 1,840 |
| 2003-07-09 | 3,820 | 3,870 | 3,730 | 3,780 | 3,355,800 | 1,890 |
| 2003-07-08 | 3,680 | 3,820 | 3,620 | 3,770 | 5,257,900 | 1,885 |
| 2003-07-07 | 3,680 | 3,690 | 3,630 | 3,670 | 1,065,600 | 1,835 |
| 2003-07-04 | 3,620 | 3,710 | 3,600 | 3,690 | 1,846,200 | 1,845 |
| 2003-07-03 | 3,750 | 3,760 | 3,580 | 3,580 | 2,241,100 | 1,790 |
| 2003-07-02 | 3,690 | 3,720 | 3,620 | 3,670 | 2,285,700 | 1,835 |
| 2003-07-01 | 3,610 | 3,710 | 3,590 | 3,660 | 4,315,100 | 1,830 |
| 2003-06-30 | 3,600 | 3,610 | 3,530 | 3,570 | 2,043,900 | 1,785 |
| 2003-06-27 | 3,440 | 3,580 | 3,420 | 3,580 | 3,516,800 | 1,790 |
| 2003-06-26 | 3,380 | 3,420 | 3,340 | 3,380 | 3,526,100 | 1,690 |
| 2003-06-25 | 3,400 | 3,540 | 3,390 | 3,410 | 8,254,200 | 1,705 |
| 2003-06-24 | 3,690 | 3,740 | 3,510 | 3,510 | 28,684,800 | 1,755 |
分割・併合履歴 ： [2015-03-27]1株→2株
