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
2010-12-30	1,490	1,492	1,467	1,480	573,700	740
2010-12-29	1,487	1,502	1,475	1,497	602,300	748.50
2010-12-28	1,492	1,492	1,474	1,482	414,300	741
2010-12-27	1,477	1,489	1,468	1,485	904,400	742.50
2010-12-24	1,441	1,470	1,441	1,464	605,000	732
2010-12-22	1,477	1,482	1,447	1,456	1,179,500	728
2010-12-21	1,464	1,486	1,456	1,482	854,900	741
2010-12-20	1,475	1,475	1,441	1,453	1,139,300	726.50
2010-12-17	1,471	1,490	1,451	1,478	2,220,600	739
2010-12-16	1,520	1,520	1,501	1,503	762,000	751.50
2010-12-15	1,500	1,518	1,485	1,512	1,430,300	756
2010-12-14	1,509	1,512	1,480	1,490	959,500	745
2010-12-13	1,494	1,509	1,481	1,509	1,180,200	754.50
2010-12-10	1,500	1,500	1,472	1,474	1,308,400	737
2010-12-09	1,506	1,523	1,489	1,500	1,125,600	750
2010-12-08	1,450	1,505	1,441	1,502	1,759,900	751
2010-12-07	1,444	1,455	1,429	1,438	2,271,200	719
2010-12-06	1,465	1,474	1,447	1,454	1,227,300	727
2010-12-03	1,420	1,462	1,419	1,458	2,040,000	729
2010-12-02	1,405	1,410	1,392	1,405	1,266,500	702.50
2010-12-01	1,400	1,402	1,363	1,375	1,553,700	687.50
2010-11-30	1,405	1,425	1,371	1,375	3,226,700	687.50
2010-11-29	1,409	1,426	1,388	1,390	1,909,300	695
2010-11-26	1,395	1,432	1,395	1,419	1,895,500	709.50
2010-11-25	1,399	1,399	1,375	1,386	1,546,100	693
2010-11-24	1,380	1,389	1,363	1,369	2,303,500	684.50
2010-11-22	1,420	1,433	1,406	1,421	1,401,400	710.50
2010-11-19	1,450	1,450	1,401	1,410	1,740,500	705
2010-11-18	1,450	1,473	1,430	1,436	1,231,700	718
2010-11-17	1,440	1,447	1,413	1,426	1,202,300	713
2010-11-16	1,448	1,471	1,441	1,451	1,502,700	725.50
2010-11-15	1,418	1,434	1,405	1,431	1,017,700	715.50
2010-11-12	1,401	1,422	1,395	1,404	1,092,700	702
2010-11-11	1,468	1,468	1,414	1,419	2,061,300	709.50
2010-11-10	1,457	1,493	1,451	1,467	2,060,000	733.50
2010-11-09	1,418	1,452	1,412	1,437	1,633,500	718.50
2010-11-08	1,400	1,425	1,395	1,418	1,158,900	709
2010-11-05	1,383	1,430	1,383	1,387	1,194,200	693.50
2010-11-04	1,339	1,369	1,337	1,359	1,489,500	679.50
2010-11-02	1,310	1,316	1,283	1,308	960,500	654
2010-11-01	1,344	1,345	1,295	1,307	1,827,000	653.50
2010-10-29	1,265	1,313	1,259	1,283	1,624,200	641.50
2010-10-28	1,294	1,299	1,264	1,280	2,211,500	640
2010-10-27	1,267	1,298	1,266	1,289	946,100	644.50
2010-10-26	1,274	1,291	1,256	1,265	803,800	632.50
2010-10-25	1,270	1,296	1,263	1,291	1,311,400	645.50
2010-10-22	1,257	1,263	1,240	1,259	1,335,700	629.50
2010-10-21	1,279	1,282	1,244	1,256	1,273,900	628
2010-10-20	1,300	1,305	1,263	1,278	1,560,500	639
2010-10-19	1,313	1,334	1,311	1,328	918,100	664
2010-10-18	1,310	1,327	1,301	1,307	837,900	653.50
2010-10-15	1,325	1,347	1,298	1,312	1,627,000	656
2010-10-14	1,302	1,325	1,294	1,299	1,457,200	649.50
2010-10-13	1,293	1,324	1,290	1,295	915,000	647.50
2010-10-12	1,328	1,338	1,288	1,293	1,049,200	646.50
2010-10-08	1,348	1,362	1,308	1,316	1,744,300	658
2010-10-07	1,278	1,360	1,278	1,347	1,984,600	673.50
2010-10-06	1,288	1,296	1,272	1,283	752,900	641.50
2010-10-05	1,257	1,287	1,244	1,277	1,210,300	638.50
2010-10-04	1,277	1,301	1,246	1,276	1,809,700	638
2010-10-01	1,269	1,278	1,250	1,273	577,000	636.50
2010-09-30	1,282	1,294	1,263	1,265	990,800	632.50
2010-09-29	1,247	1,284	1,240	1,282	1,256,800	641
2010-09-28	1,229	1,248	1,226	1,231	793,700	615.50
2010-09-27	1,207	1,225	1,197	1,224	416,400	612
2010-09-24	1,190	1,213	1,181	1,193	726,300	596.50
2010-09-22	1,211	1,238	1,208	1,229	525,300	614.50
2010-09-21	1,249	1,255	1,215	1,223	903,100	611.50
2010-09-17	1,255	1,259	1,243	1,243	517,800	621.50
2010-09-16	1,251	1,262	1,237	1,251	826,500	625.50
2010-09-15	1,195	1,238	1,183	1,231	685,600	615.50
2010-09-14	1,209	1,217	1,201	1,206	459,800	603
2010-09-13	1,205	1,214	1,192	1,201	449,600	600.50
2010-09-10	1,193	1,197	1,183	1,194	1,026,200	597
2010-09-09	1,156	1,167	1,145	1,164	687,800	582
2010-09-08	1,134	1,145	1,123	1,131	441,200	565.50
2010-09-07	1,161	1,175	1,153	1,164	410,100	582
2010-09-06	1,143	1,169	1,139	1,167	462,100	583.50
2010-09-03	1,135	1,146	1,125	1,137	671,300	568.50
2010-09-02	1,138	1,150	1,122	1,137	978,600	568.50
2010-09-01	1,088	1,108	1,069	1,108	1,273,700	554
2010-08-31	1,095	1,102	1,072	1,077	741,100	538.50
2010-08-30	1,141	1,152	1,122	1,128	776,100	564
2010-08-27	1,108	1,118	1,062	1,111	1,978,400	555.50
2010-08-26	1,116	1,122	1,103	1,119	1,178,900	559.50
2010-08-25	1,153	1,153	1,096	1,108	2,249,100	554
2010-08-24	1,176	1,203	1,173	1,183	955,800	591.50
2010-08-23	1,208	1,213	1,166	1,188	1,310,300	594
2010-08-20	1,190	1,238	1,189	1,225	1,003,400	612.50
2010-08-19	1,195	1,211	1,190	1,211	1,088,300	605.50
2010-08-18	1,213	1,218	1,196	1,201	771,100	600.50
2010-08-17	1,206	1,225	1,205	1,209	603,700	604.50
2010-08-16	1,218	1,232	1,211	1,231	649,200	615.50
2010-08-13	1,250	1,259	1,224	1,248	681,600	624
2010-08-12	1,208	1,247	1,192	1,247	1,267,500	623.50
2010-08-11	1,267	1,277	1,240	1,252	811,800	626
2010-08-10	1,270	1,306	1,265	1,289	1,439,800	644.50
2010-08-09	1,270	1,275	1,248	1,255	630,000	627.50
2010-08-06	1,257	1,279	1,250	1,279	784,500	639.50
2010-08-05	1,266	1,279	1,246	1,274	917,700	637
2010-08-04	1,264	1,266	1,247	1,251	976,400	625.50
2010-08-03	1,249	1,267	1,236	1,266	2,174,200	633
2010-08-02	1,174	1,253	1,174	1,249	2,918,000	624.50
2010-07-30	1,139	1,141	1,123	1,134	734,800	567
2010-07-29	1,141	1,156	1,138	1,149	534,600	574.50
2010-07-28	1,161	1,167	1,144	1,160	1,288,500	580
2010-07-27	1,124	1,165	1,121	1,156	1,580,300	578
2010-07-26	1,108	1,115	1,104	1,107	477,500	553.50
2010-07-23	1,082	1,102	1,078	1,093	960,600	546.50
2010-07-22	1,066	1,079	1,052	1,052	931,400	526
2010-07-21	1,103	1,104	1,069	1,074	1,117,400	537
2010-07-20	1,114	1,120	1,092	1,095	1,106,900	547.50
2010-07-16	1,146	1,160	1,134	1,137	1,648,300	568.50
2010-07-15	1,165	1,165	1,141	1,147	748,800	573.50
2010-07-14	1,163	1,189	1,160	1,173	1,037,300	586.50
2010-07-13	1,159	1,169	1,132	1,138	1,025,300	569
2010-07-12	1,154	1,167	1,139	1,146	1,136,000	573
2010-07-09	1,165	1,174	1,149	1,153	1,001,400	576.50
2010-07-08	1,153	1,184	1,150	1,164	1,096,100	582
2010-07-07	1,150	1,158	1,111	1,123	995,000	561.50
2010-07-06	1,130	1,151	1,109	1,151	1,024,400	575.50
2010-07-05	1,115	1,152	1,115	1,151	688,100	575.50
2010-07-02	1,112	1,130	1,098	1,113	1,404,100	556.50
2010-07-01	1,135	1,141	1,109	1,118	939,400	559
2010-06-30	1,182	1,183	1,141	1,153	1,542,100	576.50
2010-06-29	1,206	1,233	1,187	1,196	1,177,100	598
2010-06-28	1,252	1,256	1,209	1,212	1,298,800	606
2010-06-25	1,231	1,249	1,222	1,230	1,394,100	615
2010-06-24	1,234	1,277	1,219	1,261	1,697,400	630.50
2010-06-23	1,250	1,253	1,223	1,247	1,569,400	623.50
2010-06-22	1,262	1,298	1,256	1,279	1,562,800	639.50
2010-06-21	1,220	1,293	1,218	1,284	3,363,600	642
2010-06-18	1,183	1,260	1,180	1,225	4,293,900	612.50
2010-06-17	1,190	1,198	1,164	1,169	1,584,200	584.50
2010-06-16	1,188	1,202	1,172	1,201	1,827,900	600.50
2010-06-15	1,179	1,187	1,164	1,170	774,600	585
2010-06-14	1,175	1,188	1,170	1,178	812,900	589
2010-06-11	1,167	1,179	1,154	1,162	1,217,600	581
2010-06-10	1,144	1,162	1,131	1,156	1,313,500	578
2010-06-09	1,169	1,170	1,128	1,136	1,396,600	568
2010-06-08	1,175	1,197	1,165	1,177	1,108,100	588.50
2010-06-07	1,241	1,245	1,185	1,188	1,459,400	594
2010-06-04	1,260	1,276	1,250	1,271	1,490,900	635.50
2010-06-03	1,257	1,277	1,233	1,275	1,580,000	637.50
2010-06-02	1,230	1,271	1,217	1,227	1,664,800	613.50
2010-06-01	1,243	1,244	1,214	1,222	1,017,200	611
2010-05-31	1,268	1,268	1,232	1,238	1,550,300	619
2010-05-28	1,279	1,290	1,252	1,270	1,275,500	635
2010-05-27	1,213	1,251	1,208	1,249	1,323,200	624.50
2010-05-26	1,244	1,258	1,202	1,225	2,082,400	612.50
2010-05-25	1,261	1,261	1,226	1,242	1,319,100	621
2010-05-24	1,296	1,302	1,250	1,275	1,571,700	637.50
2010-05-21	1,288	1,305	1,275	1,292	1,752,000	646
2010-05-20	1,347	1,354	1,307	1,318	1,449,300	659
2010-05-19	1,361	1,374	1,335	1,369	1,118,600	684.50
2010-05-18	1,419	1,424	1,380	1,391	1,079,400	695.50
2010-05-17	1,450	1,453	1,396	1,401	1,819,300	700.50
2010-05-14	1,499	1,499	1,459	1,464	1,175,400	732
2010-05-13	1,498	1,514	1,481	1,502	1,378,100	751
2010-05-12	1,480	1,491	1,461	1,468	1,866,300	734
2010-05-11	1,552	1,556	1,482	1,490	1,548,400	745
2010-05-10	1,510	1,559	1,506	1,519	2,137,700	759.50
2010-05-07	1,532	1,544	1,493	1,536	1,999,100	768
2010-05-06	1,630	1,631	1,580	1,622	2,066,300	811
2010-04-30	1,663	1,681	1,661	1,670	612,700	835
2010-04-28	1,630	1,662	1,625	1,652	984,900	826
2010-04-27	1,647	1,700	1,645	1,696	1,491,900	848
2010-04-26	1,669	1,687	1,655	1,672	835,300	836
2010-04-23	1,618	1,667	1,609	1,646	1,454,100	823
2010-04-22	1,611	1,619	1,584	1,617	745,100	808.50
2010-04-21	1,610	1,639	1,608	1,615	1,163,500	807.50
2010-04-20	1,589	1,609	1,581	1,587	851,800	793.50
2010-04-19	1,576	1,609	1,570	1,588	1,590,300	794
2010-04-16	1,621	1,648	1,601	1,610	3,010,700	805
2010-04-15	1,550	1,583	1,545	1,581	1,792,000	790.50
2010-04-14	1,517	1,544	1,510	1,540	1,628,100	770
2010-04-13	1,512	1,513	1,493	1,510	1,421,100	755
2010-04-12	1,504	1,516	1,497	1,503	1,286,000	751.50
2010-04-09	1,489	1,493	1,474	1,492	853,700	746
2010-04-08	1,485	1,494	1,479	1,488	853,400	744
2010-04-07	1,481	1,497	1,478	1,491	1,429,800	745.50
2010-04-06	1,490	1,495	1,463	1,477	1,113,900	738.50
2010-04-05	1,483	1,489	1,473	1,483	907,100	741.50
2010-04-02	1,477	1,480	1,455	1,477	1,618,000	738.50
2010-04-01	1,451	1,494	1,432	1,487	2,031,100	743.50
2010-03-31	1,490	1,492	1,448	1,452	1,296,800	726
2010-03-30	1,462	1,484	1,455	1,482	1,572,300	741
2010-03-29	1,475	1,480	1,454	1,460	1,093,600	730
2010-03-26	1,469	1,485	1,444	1,461	2,280,300	730.50
2010-03-25	1,522	1,532	1,462	1,467	2,144,000	733.50
2010-03-24	1,536	1,542	1,511	1,521	1,137,800	760.50
2010-03-23	1,516	1,534	1,503	1,515	1,436,700	757.50
2010-03-19	1,490	1,502	1,474	1,496	1,690,300	748
2010-03-18	1,515	1,523	1,479	1,485	2,658,500	742.50
2010-03-17	1,568	1,572	1,544	1,555	949,300	777.50
2010-03-16	1,543	1,565	1,543	1,550	477,900	775
2010-03-15	1,584	1,593	1,542	1,558	830,600	779
2010-03-12	1,624	1,639	1,565	1,574	1,224,100	787
2010-03-11	1,601	1,613	1,592	1,600	982,100	800
2010-03-10	1,573	1,585	1,567	1,580	447,000	790
2010-03-09	1,570	1,585	1,563	1,572	522,800	786
2010-03-08	1,551	1,582	1,545	1,578	847,000	789
2010-03-05	1,535	1,551	1,528	1,535	603,500	767.50
2010-03-04	1,519	1,545	1,517	1,524	677,100	762
2010-03-03	1,510	1,548	1,506	1,530	560,100	765
2010-03-02	1,514	1,536	1,503	1,526	883,400	763
2010-03-01	1,505	1,554	1,494	1,545	955,000	772.50
2010-02-26	1,536	1,536	1,494	1,504	1,236,800	752
2010-02-25	1,570	1,574	1,516	1,537	1,646,900	768.50
2010-02-24	1,536	1,538	1,510	1,538	827,000	769
2010-02-23	1,565	1,570	1,538	1,548	687,400	774
2010-02-22	1,557	1,577	1,546	1,550	648,900	775
2010-02-19	1,560	1,571	1,518	1,521	1,299,900	760.50
2010-02-18	1,567	1,577	1,535	1,550	1,159,400	775
2010-02-17	1,499	1,576	1,498	1,564	2,093,700	782
2010-02-16	1,488	1,495	1,463	1,479	1,075,700	739.50
2010-02-15	1,520	1,530	1,480	1,491	916,000	745.50
2010-02-12	1,532	1,543	1,505	1,539	1,255,700	769.50
2010-02-10	1,522	1,547	1,498	1,512	1,071,600	756
2010-02-09	1,547	1,563	1,500	1,514	2,005,500	757
2010-02-08	1,603	1,609	1,568	1,582	1,857,300	791
2010-02-05	1,600	1,630	1,600	1,623	1,282,400	811.50
2010-02-04	1,684	1,686	1,623	1,664	1,679,900	832
2010-02-03	1,647	1,664	1,635	1,644	967,900	822
2010-02-02	1,602	1,665	1,598	1,661	1,431,900	830.50
2010-02-01	1,644	1,715	1,585	1,603	5,251,600	801.50
2010-01-29	1,560	1,563	1,494	1,494	1,016,900	747
2010-01-28	1,564	1,605	1,547	1,575	1,436,500	787.50
2010-01-27	1,591	1,599	1,540	1,540	1,316,500	770
2010-01-26	1,640	1,679	1,595	1,597	1,334,100	798.50
2010-01-25	1,661	1,690	1,642	1,680	776,000	840
2010-01-22	1,647	1,678	1,626	1,670	1,380,800	835
2010-01-21	1,578	1,708	1,578	1,671	2,025,700	835.50
2010-01-20	1,608	1,674	1,603	1,614	2,237,900	807
2010-01-19	1,612	1,628	1,566	1,568	736,300	784
2010-01-18	1,592	1,631	1,590	1,628	737,100	814
2010-01-15	1,599	1,613	1,581	1,605	717,600	802.50
2010-01-14	1,513	1,620	1,513	1,607	1,253,100	803.50
2010-01-13	1,528	1,544	1,518	1,521	630,300	760.50
2010-01-12	1,510	1,550	1,507	1,543	663,800	771.50
2010-01-08	1,550	1,565	1,540	1,550	964,000	775
2010-01-07	1,516	1,536	1,506	1,531	560,700	765.50
2010-01-06	1,510	1,520	1,492	1,506	511,400	753
2010-01-05	1,504	1,510	1,491	1,497	490,500	748.50
2010-01-04	1,488	1,502	1,477	1,486	258,500	743

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