6724 セイコーエプソン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,4901,4921,4671,480573,700740
2010-12-291,4871,5021,4751,497602,300748.50
2010-12-281,4921,4921,4741,482414,300741
2010-12-271,4771,4891,4681,485904,400742.50
2010-12-241,4411,4701,4411,464605,000732
2010-12-221,4771,4821,4471,4561,179,500728
2010-12-211,4641,4861,4561,482854,900741
2010-12-201,4751,4751,4411,4531,139,300726.50
2010-12-171,4711,4901,4511,4782,220,600739
2010-12-161,5201,5201,5011,503762,000751.50
2010-12-151,5001,5181,4851,5121,430,300756
2010-12-141,5091,5121,4801,490959,500745
2010-12-131,4941,5091,4811,5091,180,200754.50
2010-12-101,5001,5001,4721,4741,308,400737
2010-12-091,5061,5231,4891,5001,125,600750
2010-12-081,4501,5051,4411,5021,759,900751
2010-12-071,4441,4551,4291,4382,271,200719
2010-12-061,4651,4741,4471,4541,227,300727
2010-12-031,4201,4621,4191,4582,040,000729
2010-12-021,4051,4101,3921,4051,266,500702.50
2010-12-011,4001,4021,3631,3751,553,700687.50
2010-11-301,4051,4251,3711,3753,226,700687.50
2010-11-291,4091,4261,3881,3901,909,300695
2010-11-261,3951,4321,3951,4191,895,500709.50
2010-11-251,3991,3991,3751,3861,546,100693
2010-11-241,3801,3891,3631,3692,303,500684.50
2010-11-221,4201,4331,4061,4211,401,400710.50
2010-11-191,4501,4501,4011,4101,740,500705
2010-11-181,4501,4731,4301,4361,231,700718
2010-11-171,4401,4471,4131,4261,202,300713
2010-11-161,4481,4711,4411,4511,502,700725.50
2010-11-151,4181,4341,4051,4311,017,700715.50
2010-11-121,4011,4221,3951,4041,092,700702
2010-11-111,4681,4681,4141,4192,061,300709.50
2010-11-101,4571,4931,4511,4672,060,000733.50
2010-11-091,4181,4521,4121,4371,633,500718.50
2010-11-081,4001,4251,3951,4181,158,900709
2010-11-051,3831,4301,3831,3871,194,200693.50
2010-11-041,3391,3691,3371,3591,489,500679.50
2010-11-021,3101,3161,2831,308960,500654
2010-11-011,3441,3451,2951,3071,827,000653.50
2010-10-291,2651,3131,2591,2831,624,200641.50
2010-10-281,2941,2991,2641,2802,211,500640
2010-10-271,2671,2981,2661,289946,100644.50
2010-10-261,2741,2911,2561,265803,800632.50
2010-10-251,2701,2961,2631,2911,311,400645.50
2010-10-221,2571,2631,2401,2591,335,700629.50
2010-10-211,2791,2821,2441,2561,273,900628
2010-10-201,3001,3051,2631,2781,560,500639
2010-10-191,3131,3341,3111,328918,100664
2010-10-181,3101,3271,3011,307837,900653.50
2010-10-151,3251,3471,2981,3121,627,000656
2010-10-141,3021,3251,2941,2991,457,200649.50
2010-10-131,2931,3241,2901,295915,000647.50
2010-10-121,3281,3381,2881,2931,049,200646.50
2010-10-081,3481,3621,3081,3161,744,300658
2010-10-071,2781,3601,2781,3471,984,600673.50
2010-10-061,2881,2961,2721,283752,900641.50
2010-10-051,2571,2871,2441,2771,210,300638.50
2010-10-041,2771,3011,2461,2761,809,700638
2010-10-011,2691,2781,2501,273577,000636.50
2010-09-301,2821,2941,2631,265990,800632.50
2010-09-291,2471,2841,2401,2821,256,800641
2010-09-281,2291,2481,2261,231793,700615.50
2010-09-271,2071,2251,1971,224416,400612
2010-09-241,1901,2131,1811,193726,300596.50
2010-09-221,2111,2381,2081,229525,300614.50
2010-09-211,2491,2551,2151,223903,100611.50
2010-09-171,2551,2591,2431,243517,800621.50
2010-09-161,2511,2621,2371,251826,500625.50
2010-09-151,1951,2381,1831,231685,600615.50
2010-09-141,2091,2171,2011,206459,800603
2010-09-131,2051,2141,1921,201449,600600.50
2010-09-101,1931,1971,1831,1941,026,200597
2010-09-091,1561,1671,1451,164687,800582
2010-09-081,1341,1451,1231,131441,200565.50
2010-09-071,1611,1751,1531,164410,100582
2010-09-061,1431,1691,1391,167462,100583.50
2010-09-031,1351,1461,1251,137671,300568.50
2010-09-021,1381,1501,1221,137978,600568.50
2010-09-011,0881,1081,0691,1081,273,700554
2010-08-311,0951,1021,0721,077741,100538.50
2010-08-301,1411,1521,1221,128776,100564
2010-08-271,1081,1181,0621,1111,978,400555.50
2010-08-261,1161,1221,1031,1191,178,900559.50
2010-08-251,1531,1531,0961,1082,249,100554
2010-08-241,1761,2031,1731,183955,800591.50
2010-08-231,2081,2131,1661,1881,310,300594
2010-08-201,1901,2381,1891,2251,003,400612.50
2010-08-191,1951,2111,1901,2111,088,300605.50
2010-08-181,2131,2181,1961,201771,100600.50
2010-08-171,2061,2251,2051,209603,700604.50
2010-08-161,2181,2321,2111,231649,200615.50
2010-08-131,2501,2591,2241,248681,600624
2010-08-121,2081,2471,1921,2471,267,500623.50
2010-08-111,2671,2771,2401,252811,800626
2010-08-101,2701,3061,2651,2891,439,800644.50
2010-08-091,2701,2751,2481,255630,000627.50
2010-08-061,2571,2791,2501,279784,500639.50
2010-08-051,2661,2791,2461,274917,700637
2010-08-041,2641,2661,2471,251976,400625.50
2010-08-031,2491,2671,2361,2662,174,200633
2010-08-021,1741,2531,1741,2492,918,000624.50
2010-07-301,1391,1411,1231,134734,800567
2010-07-291,1411,1561,1381,149534,600574.50
2010-07-281,1611,1671,1441,1601,288,500580
2010-07-271,1241,1651,1211,1561,580,300578
2010-07-261,1081,1151,1041,107477,500553.50
2010-07-231,0821,1021,0781,093960,600546.50
2010-07-221,0661,0791,0521,052931,400526
2010-07-211,1031,1041,0691,0741,117,400537
2010-07-201,1141,1201,0921,0951,106,900547.50
2010-07-161,1461,1601,1341,1371,648,300568.50
2010-07-151,1651,1651,1411,147748,800573.50
2010-07-141,1631,1891,1601,1731,037,300586.50
2010-07-131,1591,1691,1321,1381,025,300569
2010-07-121,1541,1671,1391,1461,136,000573
2010-07-091,1651,1741,1491,1531,001,400576.50
2010-07-081,1531,1841,1501,1641,096,100582
2010-07-071,1501,1581,1111,123995,000561.50
2010-07-061,1301,1511,1091,1511,024,400575.50
2010-07-051,1151,1521,1151,151688,100575.50
2010-07-021,1121,1301,0981,1131,404,100556.50
2010-07-011,1351,1411,1091,118939,400559
2010-06-301,1821,1831,1411,1531,542,100576.50
2010-06-291,2061,2331,1871,1961,177,100598
2010-06-281,2521,2561,2091,2121,298,800606
2010-06-251,2311,2491,2221,2301,394,100615
2010-06-241,2341,2771,2191,2611,697,400630.50
2010-06-231,2501,2531,2231,2471,569,400623.50
2010-06-221,2621,2981,2561,2791,562,800639.50
2010-06-211,2201,2931,2181,2843,363,600642
2010-06-181,1831,2601,1801,2254,293,900612.50
2010-06-171,1901,1981,1641,1691,584,200584.50
2010-06-161,1881,2021,1721,2011,827,900600.50
2010-06-151,1791,1871,1641,170774,600585
2010-06-141,1751,1881,1701,178812,900589
2010-06-111,1671,1791,1541,1621,217,600581
2010-06-101,1441,1621,1311,1561,313,500578
2010-06-091,1691,1701,1281,1361,396,600568
2010-06-081,1751,1971,1651,1771,108,100588.50
2010-06-071,2411,2451,1851,1881,459,400594
2010-06-041,2601,2761,2501,2711,490,900635.50
2010-06-031,2571,2771,2331,2751,580,000637.50
2010-06-021,2301,2711,2171,2271,664,800613.50
2010-06-011,2431,2441,2141,2221,017,200611
2010-05-311,2681,2681,2321,2381,550,300619
2010-05-281,2791,2901,2521,2701,275,500635
2010-05-271,2131,2511,2081,2491,323,200624.50
2010-05-261,2441,2581,2021,2252,082,400612.50
2010-05-251,2611,2611,2261,2421,319,100621
2010-05-241,2961,3021,2501,2751,571,700637.50
2010-05-211,2881,3051,2751,2921,752,000646
2010-05-201,3471,3541,3071,3181,449,300659
2010-05-191,3611,3741,3351,3691,118,600684.50
2010-05-181,4191,4241,3801,3911,079,400695.50
2010-05-171,4501,4531,3961,4011,819,300700.50
2010-05-141,4991,4991,4591,4641,175,400732
2010-05-131,4981,5141,4811,5021,378,100751
2010-05-121,4801,4911,4611,4681,866,300734
2010-05-111,5521,5561,4821,4901,548,400745
2010-05-101,5101,5591,5061,5192,137,700759.50
2010-05-071,5321,5441,4931,5361,999,100768
2010-05-061,6301,6311,5801,6222,066,300811
2010-04-301,6631,6811,6611,670612,700835
2010-04-281,6301,6621,6251,652984,900826
2010-04-271,6471,7001,6451,6961,491,900848
2010-04-261,6691,6871,6551,672835,300836
2010-04-231,6181,6671,6091,6461,454,100823
2010-04-221,6111,6191,5841,617745,100808.50
2010-04-211,6101,6391,6081,6151,163,500807.50
2010-04-201,5891,6091,5811,587851,800793.50
2010-04-191,5761,6091,5701,5881,590,300794
2010-04-161,6211,6481,6011,6103,010,700805
2010-04-151,5501,5831,5451,5811,792,000790.50
2010-04-141,5171,5441,5101,5401,628,100770
2010-04-131,5121,5131,4931,5101,421,100755
2010-04-121,5041,5161,4971,5031,286,000751.50
2010-04-091,4891,4931,4741,492853,700746
2010-04-081,4851,4941,4791,488853,400744
2010-04-071,4811,4971,4781,4911,429,800745.50
2010-04-061,4901,4951,4631,4771,113,900738.50
2010-04-051,4831,4891,4731,483907,100741.50
2010-04-021,4771,4801,4551,4771,618,000738.50
2010-04-011,4511,4941,4321,4872,031,100743.50
2010-03-311,4901,4921,4481,4521,296,800726
2010-03-301,4621,4841,4551,4821,572,300741
2010-03-291,4751,4801,4541,4601,093,600730
2010-03-261,4691,4851,4441,4612,280,300730.50
2010-03-251,5221,5321,4621,4672,144,000733.50
2010-03-241,5361,5421,5111,5211,137,800760.50
2010-03-231,5161,5341,5031,5151,436,700757.50
2010-03-191,4901,5021,4741,4961,690,300748
2010-03-181,5151,5231,4791,4852,658,500742.50
2010-03-171,5681,5721,5441,555949,300777.50
2010-03-161,5431,5651,5431,550477,900775
2010-03-151,5841,5931,5421,558830,600779
2010-03-121,6241,6391,5651,5741,224,100787
2010-03-111,6011,6131,5921,600982,100800
2010-03-101,5731,5851,5671,580447,000790
2010-03-091,5701,5851,5631,572522,800786
2010-03-081,5511,5821,5451,578847,000789
2010-03-051,5351,5511,5281,535603,500767.50
2010-03-041,5191,5451,5171,524677,100762
2010-03-031,5101,5481,5061,530560,100765
2010-03-021,5141,5361,5031,526883,400763
2010-03-011,5051,5541,4941,545955,000772.50
2010-02-261,5361,5361,4941,5041,236,800752
2010-02-251,5701,5741,5161,5371,646,900768.50
2010-02-241,5361,5381,5101,538827,000769
2010-02-231,5651,5701,5381,548687,400774
2010-02-221,5571,5771,5461,550648,900775
2010-02-191,5601,5711,5181,5211,299,900760.50
2010-02-181,5671,5771,5351,5501,159,400775
2010-02-171,4991,5761,4981,5642,093,700782
2010-02-161,4881,4951,4631,4791,075,700739.50
2010-02-151,5201,5301,4801,491916,000745.50
2010-02-121,5321,5431,5051,5391,255,700769.50
2010-02-101,5221,5471,4981,5121,071,600756
2010-02-091,5471,5631,5001,5142,005,500757
2010-02-081,6031,6091,5681,5821,857,300791
2010-02-051,6001,6301,6001,6231,282,400811.50
2010-02-041,6841,6861,6231,6641,679,900832
2010-02-031,6471,6641,6351,644967,900822
2010-02-021,6021,6651,5981,6611,431,900830.50
2010-02-011,6441,7151,5851,6035,251,600801.50
2010-01-291,5601,5631,4941,4941,016,900747
2010-01-281,5641,6051,5471,5751,436,500787.50
2010-01-271,5911,5991,5401,5401,316,500770
2010-01-261,6401,6791,5951,5971,334,100798.50
2010-01-251,6611,6901,6421,680776,000840
2010-01-221,6471,6781,6261,6701,380,800835
2010-01-211,5781,7081,5781,6712,025,700835.50
2010-01-201,6081,6741,6031,6142,237,900807
2010-01-191,6121,6281,5661,568736,300784
2010-01-181,5921,6311,5901,628737,100814
2010-01-151,5991,6131,5811,605717,600802.50
2010-01-141,5131,6201,5131,6071,253,100803.50
2010-01-131,5281,5441,5181,521630,300760.50
2010-01-121,5101,5501,5071,543663,800771.50
2010-01-081,5501,5651,5401,550964,000775
2010-01-071,5161,5361,5061,531560,700765.50
2010-01-061,5101,5201,4921,506511,400753
2010-01-051,5041,5101,4911,497490,500748.50
2010-01-041,4881,5021,4771,486258,500743

分割・併合履歴 : [2015-03-27]1株→2株