6724 セイコーエプソン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,520	2,520	2,415	2,425	816,700	1,212.50
2007-12-27	2,525	2,565	2,510	2,525	566,700	1,262.50
2007-12-26	2,555	2,590	2,505	2,515	755,000	1,257.50
2007-12-25	2,490	2,500	2,470	2,495	420,500	1,247.50
2007-12-21	2,350	2,440	2,350	2,440	501,200	1,220
2007-12-20	2,435	2,440	2,375	2,380	445,600	1,190
2007-12-19	2,450	2,475	2,430	2,435	667,800	1,217.50
2007-12-18	2,485	2,510	2,425	2,490	503,700	1,245
2007-12-17	2,540	2,540	2,480	2,495	741,300	1,247.50
2007-12-14	2,570	2,595	2,555	2,580	735,500	1,290
2007-12-13	2,590	2,610	2,560	2,585	440,800	1,292.50
2007-12-12	2,595	2,645	2,560	2,625	638,300	1,312.50
2007-12-11	2,630	2,665	2,615	2,635	452,700	1,317.50
2007-12-10	2,685	2,685	2,645	2,660	1,167,700	1,330
2007-12-07	2,540	2,605	2,535	2,605	1,155,000	1,302.50
2007-12-06	2,485	2,510	2,445	2,500	882,300	1,250
2007-12-05	2,460	2,480	2,410	2,480	826,800	1,240
2007-12-04	2,530	2,540	2,470	2,495	789,200	1,247.50
2007-12-03	2,530	2,580	2,515	2,545	1,201,900	1,272.50
2007-11-30	2,350	2,520	2,350	2,460	1,213,100	1,230
2007-11-29	2,435	2,460	2,415	2,450	510,600	1,225
2007-11-28	2,445	2,450	2,370	2,395	759,100	1,197.50
2007-11-27	2,310	2,410	2,305	2,405	921,800	1,202.50
2007-11-26	2,300	2,430	2,270	2,425	891,800	1,212.50
2007-11-22	2,305	2,340	2,280	2,315	553,800	1,157.50
2007-11-21	2,305	2,345	2,295	2,340	894,500	1,170
2007-11-20	2,325	2,390	2,290	2,385	1,077,900	1,192.50
2007-11-19	2,440	2,460	2,400	2,405	1,685,300	1,202.50
2007-11-16	2,300	2,530	2,295	2,480	2,416,100	1,240
2007-11-15	2,340	2,380	2,315	2,355	749,800	1,177.50
2007-11-14	2,375	2,380	2,300	2,335	1,483,200	1,167.50
2007-11-13	2,315	2,355	2,270	2,335	876,300	1,167.50
2007-11-12	2,350	2,375	2,300	2,340	1,068,900	1,170
2007-11-09	2,450	2,480	2,420	2,430	707,900	1,215
2007-11-08	2,455	2,470	2,435	2,465	1,216,700	1,232.50
2007-11-07	2,575	2,580	2,485	2,515	1,432,200	1,257.50
2007-11-06	2,595	2,600	2,570	2,580	675,100	1,290
2007-11-05	2,625	2,630	2,585	2,600	600,000	1,300
2007-11-02	2,665	2,665	2,620	2,620	1,118,000	1,310
2007-11-01	2,705	2,715	2,660	2,690	1,186,500	1,345
2007-10-31	2,705	2,715	2,680	2,695	1,038,400	1,347.50
2007-10-30	2,710	2,720	2,660	2,695	1,609,100	1,347.50
2007-10-29	2,865	2,900	2,855	2,855	819,100	1,427.50
2007-10-26	2,870	2,885	2,825	2,865	503,400	1,432.50
2007-10-25	2,795	2,850	2,780	2,825	586,400	1,412.50
2007-10-24	2,820	2,825	2,770	2,790	297,600	1,395
2007-10-23	2,815	2,830	2,770	2,780	418,500	1,390
2007-10-22	2,760	2,805	2,720	2,790	773,000	1,395
2007-10-19	2,900	2,920	2,860	2,880	469,400	1,440
2007-10-18	2,875	2,925	2,860	2,920	568,100	1,460
2007-10-17	2,845	2,860	2,800	2,830	689,600	1,415
2007-10-16	2,880	2,900	2,805	2,805	1,082,500	1,402.50
2007-10-15	3,060	3,070	2,910	2,920	1,691,400	1,460
2007-10-12	2,925	2,925	2,875	2,890	681,600	1,445
2007-10-11	2,995	2,995	2,915	2,940	930,700	1,470
2007-10-10	3,020	3,040	3,010	3,030	313,700	1,515
2007-10-09	3,000	3,040	2,995	3,010	308,400	1,505
2007-10-05	2,990	3,020	2,975	2,995	543,700	1,497.50
2007-10-04	2,940	3,010	2,920	2,975	1,012,500	1,487.50
2007-10-03	3,040	3,050	2,950	2,970	1,142,100	1,485
2007-10-02	2,980	3,050	2,955	3,030	988,700	1,515
2007-10-01	2,980	3,020	2,885	2,930	1,379,200	1,465
2007-09-28	2,890	2,895	2,790	2,845	857,200	1,422.50
2007-09-27	2,740	2,870	2,730	2,850	1,217,300	1,425
2007-09-26	2,705	2,705	2,655	2,680	730,800	1,340
2007-09-25	2,715	2,715	2,650	2,700	1,076,100	1,350
2007-09-21	2,700	2,705	2,605	2,650	1,116,400	1,325
2007-09-20	2,800	2,800	2,725	2,735	732,900	1,367.50
2007-09-19	2,775	2,830	2,770	2,810	645,400	1,405
2007-09-18	2,790	2,790	2,700	2,740	1,113,100	1,370
2007-09-14	2,775	2,800	2,760	2,785	899,200	1,392.50
2007-09-13	2,850	2,865	2,770	2,770	1,048,400	1,385
2007-09-12	2,910	2,955	2,865	2,870	409,300	1,435
2007-09-11	2,885	2,910	2,865	2,890	521,500	1,445
2007-09-10	2,880	2,900	2,835	2,845	748,300	1,422.50
2007-09-07	2,945	2,975	2,900	2,920	450,300	1,460
2007-09-06	2,950	2,995	2,890	2,985	722,900	1,492.50
2007-09-05	3,100	3,110	2,965	2,980	739,300	1,490
2007-09-04	3,040	3,130	3,030	3,120	982,400	1,560
2007-09-03	3,020	3,040	2,990	3,020	268,700	1,510
2007-08-31	3,000	3,030	2,985	3,020	957,200	1,510
2007-08-30	2,980	3,020	2,970	2,990	756,300	1,495
2007-08-29	2,935	2,965	2,880	2,900	953,900	1,450
2007-08-28	3,060	3,070	2,960	2,980	739,900	1,490
2007-08-27	3,040	3,110	3,020	3,050	451,000	1,525
2007-08-24	3,060	3,060	3,000	3,010	327,500	1,505
2007-08-23	3,060	3,090	3,040	3,050	862,400	1,525
2007-08-22	2,900	2,950	2,860	2,935	469,400	1,467.50
2007-08-21	2,910	2,975	2,910	2,935	652,100	1,467.50
2007-08-20	2,925	3,030	2,875	2,930	1,208,900	1,465
2007-08-17	2,985	2,990	2,750	2,765	1,235,700	1,382.50
2007-08-16	3,010	3,050	2,905	2,980	1,444,400	1,490
2007-08-15	3,150	3,220	3,120	3,160	1,173,600	1,580
2007-08-14	3,080	3,210	3,080	3,110	754,500	1,555
2007-08-13	3,200	3,240	3,000	3,110	1,316,200	1,555
2007-08-10	2,930	3,050	2,905	2,975	1,579,200	1,487.50
2007-08-09	3,060	3,100	2,825	3,060	2,934,400	1,530
2007-08-08	3,170	3,190	3,030	3,050	1,271,900	1,525
2007-08-07	3,230	3,240	3,120	3,150	1,291,100	1,575
2007-08-06	3,210	3,250	3,170	3,220	1,016,700	1,610
2007-08-03	3,160	3,300	3,150	3,260	1,145,200	1,630
2007-08-02	3,260	3,290	3,130	3,150	1,853,100	1,575
2007-08-01	3,310	3,330	3,150	3,230	2,221,200	1,615
2007-07-31	3,480	3,510	3,370	3,490	2,269,400	1,745
2007-07-30	3,690	3,690	3,330	3,330	4,012,100	1,665
2007-07-27	3,840	3,870	3,780	3,830	624,600	1,915
2007-07-26	3,910	4,000	3,890	3,910	884,000	1,955
2007-07-25	3,970	3,990	3,860	3,860	738,900	1,930
2007-07-24	4,040	4,050	3,950	3,970	414,400	1,985
2007-07-23	4,010	4,030	3,910	3,990	434,400	1,995
2007-07-20	4,060	4,100	4,030	4,050	660,400	2,025
2007-07-19	3,920	4,160	3,900	4,110	2,063,700	2,055
2007-07-18	3,930	3,960	3,850	3,860	662,500	1,930
2007-07-17	3,920	3,960	3,890	3,890	605,400	1,945
2007-07-13	4,000	4,000	3,940	3,950	534,600	1,975
2007-07-12	3,970	4,000	3,900	3,960	565,200	1,980
2007-07-11	3,950	4,000	3,880	3,970	1,229,600	1,985
2007-07-10	4,000	4,030	3,920	3,950	2,227,100	1,975
2007-07-09	4,090	4,170	4,020	4,100	1,749,600	2,050
2007-07-06	4,030	4,320	4,030	4,090	7,519,100	2,045
2007-07-05	3,780	3,870	3,780	3,870	1,692,800	1,935
2007-07-04	3,610	3,800	3,580	3,790	2,370,400	1,895
2007-07-03	3,570	3,610	3,530	3,590	608,600	1,795
2007-07-02	3,580	3,580	3,530	3,550	258,000	1,775
2007-06-29	3,520	3,580	3,470	3,570	782,100	1,785
2007-06-28	3,600	3,600	3,520	3,530	487,600	1,765
2007-06-27	3,530	3,590	3,510	3,530	530,300	1,765
2007-06-26	3,630	3,640	3,540	3,570	631,700	1,785
2007-06-25	3,610	3,650	3,580	3,590	615,300	1,795
2007-06-22	3,560	3,660	3,550	3,650	2,441,000	1,825
2007-06-21	3,520	3,580	3,480	3,550	1,368,500	1,775
2007-06-20	3,540	3,540	3,450	3,480	1,741,500	1,740
2007-06-19	3,540	3,540	3,470	3,490	903,000	1,745
2007-06-18	3,570	3,610	3,560	3,580	1,365,100	1,790
2007-06-15	3,520	3,560	3,510	3,560	926,700	1,780
2007-06-14	3,520	3,520	3,440	3,490	863,800	1,745
2007-06-13	3,490	3,550	3,470	3,530	1,763,700	1,765
2007-06-12	3,480	3,490	3,420	3,440	555,400	1,720
2007-06-11	3,500	3,530	3,480	3,480	662,400	1,740
2007-06-08	3,500	3,500	3,440	3,480	578,200	1,740
2007-06-07	3,470	3,520	3,450	3,500	555,100	1,750
2007-06-06	3,470	3,490	3,450	3,490	181,900	1,745
2007-06-05	3,500	3,500	3,440	3,470	304,700	1,735
2007-06-04	3,510	3,540	3,460	3,500	856,200	1,750
2007-06-01	3,520	3,540	3,470	3,480	462,700	1,740
2007-05-31	3,440	3,520	3,440	3,520	980,000	1,760
2007-05-30	3,500	3,500	3,430	3,460	782,500	1,730
2007-05-29	3,460	3,510	3,450	3,470	469,200	1,735
2007-05-28	3,500	3,530	3,460	3,500	565,400	1,750
2007-05-25	3,540	3,560	3,480	3,510	576,300	1,755
2007-05-24	3,410	3,570	3,390	3,570	1,400,100	1,785
2007-05-23	3,460	3,460	3,370	3,390	824,500	1,695
2007-05-22	3,370	3,380	3,330	3,350	696,900	1,675
2007-05-21	3,360	3,420	3,360	3,420	357,400	1,710
2007-05-18	3,380	3,400	3,350	3,360	561,600	1,680
2007-05-17	3,450	3,470	3,400	3,410	373,800	1,705
2007-05-16	3,400	3,430	3,380	3,410	570,100	1,705
2007-05-15	3,420	3,460	3,370	3,370	671,900	1,685
2007-05-14	3,520	3,520	3,460	3,470	314,800	1,735
2007-05-11	3,530	3,550	3,440	3,460	756,800	1,730
2007-05-10	3,540	3,560	3,510	3,520	664,200	1,760
2007-05-09	3,470	3,540	3,460	3,540	720,600	1,770
2007-05-08	3,520	3,520	3,450	3,460	524,300	1,730
2007-05-07	3,510	3,540	3,490	3,510	374,800	1,755
2007-05-02	3,490	3,500	3,430	3,470	855,300	1,735
2007-05-01	3,600	3,610	3,490	3,500	961,500	1,750
2007-04-27	3,680	3,700	3,620	3,640	867,800	1,820
2007-04-26	3,650	3,660	3,580	3,640	533,100	1,820
2007-04-25	3,670	3,680	3,570	3,640	669,200	1,820
2007-04-24	3,590	3,660	3,570	3,660	745,700	1,830
2007-04-23	3,650	3,660	3,570	3,570	383,000	1,785
2007-04-20	3,520	3,580	3,520	3,560	773,900	1,780
2007-04-19	3,590	3,600	3,490	3,510	1,049,500	1,755
2007-04-18	3,660	3,670	3,630	3,640	819,600	1,820
2007-04-17	3,700	3,720	3,670	3,670	407,200	1,835
2007-04-16	3,650	3,680	3,640	3,680	583,700	1,840
2007-04-13	3,660	3,700	3,630	3,640	822,700	1,820
2007-04-12	3,710	3,720	3,650	3,650	905,400	1,825
2007-04-11	3,710	3,760	3,700	3,750	823,100	1,875
2007-04-10	3,700	3,720	3,660	3,720	666,700	1,860
2007-04-09	3,620	3,720	3,620	3,720	870,000	1,860
2007-04-06	3,630	3,640	3,600	3,610	282,500	1,805
2007-04-05	3,670	3,670	3,610	3,630	620,900	1,815
2007-04-04	3,620	3,680	3,600	3,670	1,295,400	1,835
2007-04-03	3,580	3,640	3,550	3,620	1,735,600	1,810
2007-04-02	3,500	3,600	3,490	3,500	1,277,200	1,750
2007-03-30	3,500	3,520	3,460	3,470	891,800	1,735
2007-03-29	3,380	3,470	3,370	3,470	778,400	1,735
2007-03-28	3,450	3,520	3,410	3,410	1,004,200	1,705
2007-03-27	3,390	3,530	3,390	3,450	1,469,600	1,725
2007-03-26	3,450	3,460	3,360	3,360	854,800	1,680
2007-03-23	3,480	3,480	3,380	3,400	1,048,300	1,700
2007-03-22	3,470	3,510	3,450	3,470	884,200	1,735
2007-03-20	3,390	3,470	3,380	3,450	594,300	1,725
2007-03-19	3,370	3,400	3,340	3,400	969,600	1,700
2007-03-16	3,320	3,390	3,300	3,360	1,492,700	1,680
2007-03-15	3,330	3,420	3,250	3,370	2,645,300	1,685
2007-03-14	3,260	3,270	3,160	3,180	1,306,300	1,590
2007-03-13	3,390	3,390	3,320	3,360	537,700	1,680
2007-03-12	3,400	3,460	3,370	3,420	603,600	1,710
2007-03-09	3,280	3,350	3,260	3,350	863,100	1,675
2007-03-08	3,260	3,290	3,210	3,280	502,900	1,640
2007-03-07	3,310	3,320	3,230	3,260	493,900	1,630
2007-03-06	3,160	3,300	3,160	3,300	704,100	1,650
2007-03-05	3,250	3,270	3,200	3,200	896,000	1,600
2007-03-02	3,460	3,480	3,310	3,350	1,407,400	1,675
2007-03-01	3,470	3,550	3,450	3,500	2,537,600	1,750
2007-02-28	3,400	3,430	3,310	3,420	1,385,900	1,710
2007-02-27	3,410	3,520	3,390	3,500	1,093,100	1,750
2007-02-26	3,370	3,450	3,350	3,440	1,207,800	1,720
2007-02-23	3,330	3,360	3,290	3,360	1,182,100	1,680
2007-02-22	3,290	3,340	3,280	3,320	1,135,000	1,660
2007-02-21	3,180	3,300	3,170	3,280	1,275,700	1,640
2007-02-20	3,140	3,170	3,110	3,160	599,000	1,580
2007-02-19	3,180	3,180	3,150	3,160	221,200	1,580
2007-02-16	3,170	3,200	3,140	3,180	706,300	1,590
2007-02-15	3,190	3,200	3,140	3,160	444,000	1,580
2007-02-14	3,130	3,160	3,100	3,140	885,600	1,570
2007-02-13	3,090	3,110	3,050	3,110	1,071,800	1,555
2007-02-09	3,060	3,090	3,030	3,080	974,600	1,540
2007-02-08	3,000	3,100	2,995	3,050	1,204,300	1,525
2007-02-07	3,080	3,080	2,970	2,980	2,490,100	1,490
2007-02-06	3,100	3,140	3,090	3,110	314,300	1,555
2007-02-05	3,180	3,180	3,090	3,100	662,900	1,550
2007-02-02	3,260	3,260	3,180	3,210	684,100	1,605
2007-02-01	3,250	3,300	3,220	3,260	606,400	1,630
2007-01-31	3,250	3,270	3,200	3,260	761,100	1,630
2007-01-30	3,300	3,360	3,260	3,270	972,400	1,635
2007-01-29	3,310	3,380	3,260	3,320	2,376,200	1,660
2007-01-26	3,190	3,190	3,120	3,140	773,300	1,570
2007-01-25	3,230	3,240	3,150	3,180	950,900	1,590
2007-01-24	3,280	3,280	3,210	3,230	501,100	1,615
2007-01-23	3,270	3,300	3,230	3,280	704,700	1,640
2007-01-22	3,240	3,300	3,240	3,270	1,267,900	1,635
2007-01-19	3,080	3,150	3,070	3,140	495,000	1,570
2007-01-18	3,090	3,160	3,080	3,100	859,000	1,550
2007-01-17	3,030	3,090	3,000	3,090	630,700	1,545
2007-01-16	3,030	3,040	2,995	3,020	496,200	1,510
2007-01-15	3,050	3,080	3,020	3,040	610,600	1,520
2007-01-12	3,010	3,050	2,995	3,030	596,300	1,515
2007-01-11	2,945	3,020	2,945	3,010	1,043,500	1,505
2007-01-10	2,905	2,965	2,890	2,945	990,600	1,472.50
2007-01-09	2,880	2,905	2,860	2,890	685,000	1,445
2007-01-05	2,915	2,930	2,870	2,875	420,400	1,437.50
2007-01-04	2,910	2,920	2,875	2,900	251,300	1,450

分割・併合履歴： [2015-03-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31