6724 セイコーエプソン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,006	1,029	1,006	1,023	781,100	511.50
2011-12-29	1,004	1,010	993	1,004	524,500	502
2011-12-28	1,009	1,019	1,002	1,009	513,300	504.50
2011-12-27	1,013	1,022	1,011	1,017	411,800	508.50
2011-12-26	1,025	1,029	1,008	1,017	705,500	508.50
2011-12-22	1,011	1,026	1,011	1,024	909,200	512
2011-12-21	1,027	1,036	1,011	1,022	703,900	511
2011-12-20	1,002	1,012	997	1,006	841,200	503
2011-12-19	1,012	1,015	981	1,001	948,700	500.50
2011-12-16	1,030	1,034	1,008	1,022	1,146,500	511
2011-12-15	1,040	1,050	1,028	1,031	1,138,000	515.50
2011-12-14	1,065	1,069	1,050	1,054	1,070,500	527
2011-12-13	1,077	1,083	1,069	1,076	1,017,400	538
2011-12-12	1,095	1,109	1,088	1,100	1,100,100	550
2011-12-09	1,093	1,100	1,069	1,072	1,732,100	536
2011-12-08	1,081	1,105	1,077	1,091	1,337,500	545.50
2011-12-07	1,066	1,097	1,055	1,092	2,022,600	546
2011-12-06	1,054	1,062	1,045	1,053	1,539,000	526.50
2011-12-05	1,088	1,089	1,072	1,084	620,800	542
2011-12-02	1,080	1,091	1,068	1,082	543,800	541
2011-12-01	1,088	1,089	1,070	1,077	1,159,200	538.50
2011-11-30	1,050	1,059	1,045	1,058	1,074,000	529
2011-11-29	1,025	1,063	1,017	1,062	1,317,100	531
2011-11-28	1,010	1,052	1,010	1,023	1,613,500	511.50
2011-11-25	969	992	960	986	1,578,700	493
2011-11-24	989	1,006	980	986	1,476,200	493
2011-11-22	1,005	1,006	986	997	1,450,900	498.50
2011-11-21	983	1,021	982	1,016	1,523,400	508
2011-11-18	977	1,001	974	996	1,576,000	498
2011-11-17	973	986	966	976	1,312,600	488
2011-11-16	961	984	953	964	1,030,500	482
2011-11-15	937	993	934	974	1,846,500	487
2011-11-14	964	974	955	966	436,200	483
2011-11-11	934	970	928	959	920,200	479.50
2011-11-10	955	958	932	949	1,028,700	474.50
2011-11-09	972	986	968	984	784,100	492
2011-11-08	992	996	969	970	917,600	485
2011-11-07	1,019	1,020	994	998	767,600	499
2011-11-04	1,021	1,028	1,002	1,020	1,076,900	510
2011-11-02	1,015	1,018	999	1,000	1,009,500	500
2011-11-01	1,058	1,058	1,027	1,031	1,077,200	515.50
2011-10-31	1,005	1,063	982	1,054	3,362,800	527
2011-10-28	1,142	1,143	1,056	1,065	2,171,400	532.50
2011-10-27	1,074	1,113	1,068	1,112	1,053,500	556
2011-10-26	1,043	1,072	1,022	1,064	1,199,200	532
2011-10-25	1,058	1,072	1,052	1,064	1,002,400	532
2011-10-24	1,042	1,065	1,040	1,057	987,900	528.50
2011-10-21	1,022	1,041	1,017	1,033	1,320,000	516.50
2011-10-20	1,020	1,023	1,005	1,015	1,344,600	507.50
2011-10-19	999	1,017	998	1,012	1,263,900	506
2011-10-18	955	992	947	984	1,214,600	492
2011-10-17	996	996	973	981	920,200	490.50
2011-10-14	990	992	971	971	822,300	485.50
2011-10-13	988	1,005	981	991	1,481,300	495.50
2011-10-12	940	966	940	958	1,462,700	479
2011-10-11	937	949	935	949	835,600	474.50
2011-10-07	920	935	918	924	782,600	462
2011-10-06	898	923	895	917	800,700	458.50
2011-10-05	910	910	881	888	920,600	444
2011-10-04	917	917	896	906	1,106,200	453
2011-10-03	945	945	915	932	1,445,500	466
2011-09-30	983	998	974	990	1,120,100	495
2011-09-29	957	983	952	982	645,400	491
2011-09-28	975	979	958	963	991,200	481.50
2011-09-27	946	956	940	956	574,600	478
2011-09-26	940	949	930	931	1,815,100	465.50
2011-09-22	982	983	938	939	1,869,100	469.50
2011-09-21	998	1,003	992	995	639,300	497.50
2011-09-20	1,032	1,032	986	1,000	1,973,500	500
2011-09-16	1,043	1,063	1,041	1,056	772,000	528
2011-09-15	1,032	1,040	1,021	1,024	824,800	512
2011-09-14	1,022	1,034	1,009	1,017	1,183,800	508.50
2011-09-13	999	1,029	996	1,024	859,400	512
2011-09-12	1,013	1,015	999	1,002	1,056,000	501
2011-09-09	1,052	1,061	1,037	1,041	842,800	520.50
2011-09-08	1,073	1,078	1,060	1,063	561,400	531.50
2011-09-07	1,061	1,062	1,051	1,054	525,600	527
2011-09-06	1,070	1,070	1,036	1,039	722,200	519.50
2011-09-05	1,076	1,077	1,045	1,053	1,006,000	526.50
2011-09-02	1,100	1,101	1,085	1,092	790,800	546
2011-09-01	1,076	1,108	1,073	1,098	1,538,400	549
2011-08-31	1,065	1,068	1,056	1,064	797,400	532
2011-08-30	1,090	1,091	1,069	1,075	773,600	537.50
2011-08-29	1,079	1,088	1,066	1,079	1,099,400	539.50
2011-08-26	1,055	1,074	1,054	1,070	1,019,100	535
2011-08-25	1,050	1,058	1,039	1,051	1,186,500	525.50
2011-08-24	1,042	1,052	1,031	1,034	1,745,500	517
2011-08-23	1,045	1,049	1,020	1,034	1,434,000	517
2011-08-22	1,045	1,059	1,040	1,044	765,800	522
2011-08-19	1,070	1,070	1,041	1,052	1,594,500	526
2011-08-18	1,125	1,126	1,093	1,103	1,037,100	551.50
2011-08-17	1,134	1,138	1,122	1,132	483,300	566
2011-08-16	1,139	1,147	1,125	1,136	889,400	568
2011-08-15	1,148	1,148	1,130	1,141	596,100	570.50
2011-08-12	1,167	1,167	1,125	1,129	913,900	564.50
2011-08-11	1,148	1,159	1,136	1,150	830,000	575
2011-08-10	1,198	1,205	1,173	1,178	578,300	589
2011-08-09	1,161	1,173	1,134	1,172	970,800	586
2011-08-08	1,182	1,192	1,174	1,191	806,700	595.50
2011-08-05	1,188	1,210	1,178	1,210	1,176,400	605
2011-08-04	1,238	1,255	1,222	1,236	799,900	618
2011-08-03	1,248	1,248	1,235	1,242	648,200	621
2011-08-02	1,280	1,280	1,256	1,263	695,800	631.50
2011-08-01	1,271	1,293	1,250	1,286	1,385,800	643
2011-07-29	1,329	1,329	1,307	1,315	578,500	657.50
2011-07-28	1,320	1,326	1,313	1,324	501,500	662
2011-07-27	1,328	1,340	1,320	1,337	355,400	668.50
2011-07-26	1,335	1,344	1,332	1,340	452,700	670
2011-07-25	1,340	1,341	1,319	1,339	579,700	669.50
2011-07-22	1,336	1,355	1,332	1,351	864,800	675.50
2011-07-21	1,344	1,345	1,319	1,330	1,084,900	665
2011-07-20	1,359	1,367	1,349	1,353	457,500	676.50
2011-07-19	1,353	1,357	1,349	1,351	479,500	675.50
2011-07-15	1,353	1,368	1,352	1,362	557,600	681
2011-07-14	1,349	1,361	1,346	1,351	815,200	675.50
2011-07-13	1,329	1,352	1,329	1,348	1,008,100	674
2011-07-12	1,333	1,347	1,330	1,347	1,091,500	673.50
2011-07-11	1,375	1,378	1,345	1,352	1,592,600	676
2011-07-08	1,388	1,396	1,375	1,387	662,700	693.50
2011-07-07	1,382	1,392	1,381	1,386	517,900	693
2011-07-06	1,387	1,397	1,377	1,395	955,300	697.50
2011-07-05	1,394	1,406	1,387	1,396	606,400	698
2011-07-04	1,428	1,429	1,399	1,402	355,000	701
2011-07-01	1,398	1,418	1,395	1,407	677,900	703.50
2011-06-30	1,394	1,394	1,379	1,388	878,500	694
2011-06-29	1,380	1,384	1,370	1,381	828,000	690.50
2011-06-28	1,367	1,376	1,362	1,368	452,800	684
2011-06-27	1,365	1,372	1,351	1,360	742,800	680
2011-06-24	1,380	1,380	1,353	1,367	748,500	683.50
2011-06-23	1,338	1,367	1,328	1,361	1,079,800	680.50
2011-06-22	1,331	1,361	1,325	1,349	1,317,800	674.50
2011-06-21	1,294	1,313	1,287	1,310	552,900	655
2011-06-20	1,286	1,309	1,286	1,293	338,400	646.50
2011-06-17	1,301	1,308	1,284	1,293	827,300	646.50
2011-06-16	1,320	1,328	1,307	1,307	572,300	653.50
2011-06-15	1,324	1,328	1,312	1,319	622,400	659.50
2011-06-14	1,279	1,319	1,276	1,308	537,600	654
2011-06-13	1,289	1,301	1,276	1,277	800,700	638.50
2011-06-10	1,314	1,319	1,291	1,300	1,158,500	650
2011-06-09	1,310	1,320	1,290	1,316	804,900	658
2011-06-08	1,306	1,317	1,298	1,314	584,800	657
2011-06-07	1,289	1,319	1,283	1,311	724,600	655.50
2011-06-06	1,306	1,309	1,289	1,299	465,300	649.50
2011-06-03	1,327	1,340	1,304	1,310	661,000	655
2011-06-02	1,323	1,329	1,309	1,316	800,400	658
2011-06-01	1,356	1,357	1,332	1,349	599,000	674.50
2011-05-31	1,346	1,368	1,345	1,362	777,700	681
2011-05-30	1,330	1,340	1,320	1,337	743,600	668.50
2011-05-27	1,338	1,343	1,322	1,329	605,400	664.50
2011-05-26	1,318	1,337	1,316	1,337	756,300	668.50
2011-05-25	1,325	1,328	1,309	1,318	646,400	659
2011-05-24	1,334	1,343	1,306	1,318	1,616,300	659
2011-05-23	1,354	1,356	1,342	1,350	447,400	675
2011-05-20	1,367	1,368	1,349	1,362	656,000	681
2011-05-19	1,389	1,392	1,363	1,382	749,200	691
2011-05-18	1,373	1,391	1,358	1,383	595,700	691.50
2011-05-17	1,372	1,389	1,367	1,373	808,800	686.50
2011-05-16	1,390	1,404	1,366	1,381	613,900	690.50
2011-05-13	1,391	1,399	1,366	1,390	560,900	695
2011-05-12	1,403	1,403	1,386	1,390	839,500	695
2011-05-11	1,433	1,436	1,403	1,408	1,205,100	704
2011-05-10	1,426	1,434	1,406	1,419	1,097,800	709.50
2011-05-09	1,460	1,466	1,425	1,434	689,900	717
2011-05-06	1,450	1,455	1,436	1,450	1,012,000	725
2011-05-02	1,440	1,499	1,432	1,492	2,027,800	746
2011-04-28	1,383	1,411	1,379	1,411	988,300	705.50
2011-04-27	1,373	1,384	1,364	1,380	1,144,700	690
2011-04-26	1,381	1,386	1,362	1,371	362,100	685.50
2011-04-25	1,387	1,400	1,378	1,390	296,600	695
2011-04-22	1,363	1,398	1,363	1,388	581,500	694
2011-04-21	1,353	1,399	1,353	1,388	1,080,700	694
2011-04-20	1,355	1,367	1,341	1,358	1,168,700	679
2011-04-19	1,335	1,359	1,332	1,357	877,500	678.50
2011-04-18	1,338	1,354	1,325	1,336	941,400	668
2011-04-15	1,340	1,366	1,333	1,356	1,105,600	678
2011-04-14	1,313	1,344	1,306	1,339	511,800	669.50
2011-04-13	1,346	1,353	1,319	1,339	1,143,800	669.50
2011-04-12	1,352	1,366	1,320	1,345	1,046,700	672.50
2011-04-11	1,368	1,369	1,337	1,350	517,900	675
2011-04-08	1,326	1,359	1,317	1,350	607,400	675
2011-04-07	1,377	1,377	1,331	1,334	935,100	667
2011-04-06	1,374	1,386	1,358	1,358	1,224,000	679
2011-04-05	1,349	1,384	1,343	1,359	2,086,700	679.50
2011-04-04	1,322	1,348	1,322	1,335	796,400	667.50
2011-04-01	1,353	1,362	1,319	1,321	908,000	660.50
2011-03-31	1,323	1,332	1,307	1,332	781,500	666
2011-03-30	1,256	1,327	1,252	1,316	1,305,000	658
2011-03-29	1,225	1,262	1,220	1,250	1,356,300	625
2011-03-28	1,266	1,268	1,245	1,255	634,100	627.50
2011-03-25	1,269	1,269	1,239	1,259	1,046,800	629.50
2011-03-24	1,277	1,291	1,266	1,268	1,204,700	634
2011-03-23	1,287	1,305	1,283	1,293	768,600	646.50
2011-03-22	1,279	1,299	1,276	1,288	997,400	644
2011-03-18	1,210	1,257	1,210	1,248	1,087,500	624
2011-03-17	1,164	1,219	1,143	1,206	1,216,700	603
2011-03-16	1,174	1,248	1,166	1,224	1,573,800	612
2011-03-15	1,279	1,286	1,032	1,204	1,944,700	602
2011-03-14	1,355	1,370	1,286	1,304	1,526,400	652
2011-03-11	1,415	1,420	1,395	1,403	1,291,200	701.50
2011-03-10	1,444	1,445	1,413	1,433	1,771,000	716.50
2011-03-09	1,439	1,457	1,434	1,438	1,733,600	719
2011-03-08	1,390	1,423	1,387	1,414	1,219,600	707
2011-03-07	1,395	1,422	1,385	1,395	1,408,000	697.50
2011-03-04	1,399	1,410	1,388	1,401	1,788,500	700.50
2011-03-03	1,353	1,364	1,351	1,361	487,400	680.50
2011-03-02	1,355	1,360	1,339	1,345	604,400	672.50
2011-03-01	1,361	1,376	1,361	1,371	492,700	685.50
2011-02-28	1,365	1,367	1,336	1,367	932,100	683.50
2011-02-25	1,325	1,360	1,325	1,354	1,024,000	677
2011-02-24	1,347	1,348	1,324	1,324	933,800	662
2011-02-23	1,339	1,362	1,339	1,342	1,375,100	671
2011-02-22	1,358	1,364	1,340	1,347	705,500	673.50
2011-02-21	1,375	1,376	1,357	1,367	1,162,200	683.50
2011-02-18	1,384	1,384	1,368	1,378	732,100	689
2011-02-17	1,386	1,405	1,382	1,386	1,012,000	693
2011-02-16	1,363	1,383	1,361	1,374	900,100	687
2011-02-15	1,380	1,382	1,348	1,362	1,310,500	681
2011-02-14	1,400	1,401	1,384	1,389	946,300	694.50
2011-02-10	1,403	1,406	1,382	1,391	686,000	695.50
2011-02-09	1,402	1,423	1,388	1,412	1,513,400	706
2011-02-08	1,376	1,405	1,376	1,400	1,489,500	700
2011-02-07	1,349	1,387	1,338	1,373	1,716,900	686.50
2011-02-04	1,350	1,350	1,320	1,338	904,000	669
2011-02-03	1,350	1,354	1,327	1,338	1,230,000	669
2011-02-02	1,345	1,350	1,323	1,327	1,652,100	663.50
2011-02-01	1,357	1,360	1,309	1,319	2,543,100	659.50
2011-01-31	1,386	1,397	1,354	1,362	2,408,800	681
2011-01-28	1,456	1,482	1,439	1,446	972,500	723
2011-01-27	1,456	1,480	1,456	1,469	878,700	734.50
2011-01-26	1,465	1,466	1,454	1,454	426,100	727
2011-01-25	1,464	1,479	1,455	1,467	970,100	733.50
2011-01-24	1,491	1,491	1,452	1,469	1,193,600	734.50
2011-01-21	1,490	1,502	1,474	1,490	1,110,600	745
2011-01-20	1,508	1,515	1,476	1,487	1,160,000	743.50
2011-01-19	1,531	1,538	1,511	1,522	525,700	761
2011-01-18	1,525	1,530	1,516	1,522	436,900	761
2011-01-17	1,506	1,534	1,501	1,519	983,000	759.50
2011-01-14	1,537	1,543	1,503	1,505	1,334,000	752.50
2011-01-13	1,547	1,555	1,523	1,533	1,123,100	766.50
2011-01-12	1,540	1,554	1,522	1,526	1,238,300	763
2011-01-11	1,511	1,530	1,503	1,528	1,054,600	764
2011-01-07	1,517	1,537	1,511	1,534	764,700	767
2011-01-06	1,514	1,523	1,505	1,517	950,300	758.50
2011-01-05	1,500	1,509	1,489	1,501	412,200	750.50
2011-01-04	1,500	1,513	1,495	1,504	564,900	752

分割・併合履歴： [2015-03-27]1株→2株