6724 セイコーエプソン(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286966996856972,893,800348.50
2012-12-276936976816872,431,100343.50
2012-12-266807016736874,216,500343.50
2012-12-256436706376664,119,700333
2012-12-216396486046235,996,500311.50
2012-12-205986485866298,237,100314.50
2012-12-196036095925984,693,000299
2012-12-185756055665914,655,600295.50
2012-12-175805895625654,137,900282.50
2012-12-145535845425767,219,000288
2012-12-135245515185435,968,900271.50
2012-12-124985104915093,073,800254.50
2012-12-114954964864901,880,900245
2012-12-105025094884894,176,200244.50
2012-12-074964984844952,600,900247.50
2012-12-064824964824934,034,200246.50
2012-12-054754874744773,060,100238.50
2012-12-044834914774782,075,900239
2012-12-034884904774862,912,900243
2012-11-305005034824827,944,800241
2012-11-294765014754952,833,900247.50
2012-11-284804894704732,109,200236.50
2012-11-274864944764822,997,700241
2012-11-264915044914943,973,000247
2012-11-224704904614892,691,400244.50
2012-11-214684714574641,911,600232
2012-11-204774814644681,446,500234
2012-11-194834964734732,436,700236.50
2012-11-164534834514823,725,000241
2012-11-154374544334521,940,900226
2012-11-14438442434434704,700217
2012-11-13440443433441742,500220.50
2012-11-12434445434439979,400219.50
2012-11-094434494364381,596,400219
2012-11-084404574404511,563,500225.50
2012-11-074354504344502,080,500225
2012-11-064374394314321,247,300216
2012-11-05441446438443823,400221.50
2012-11-024494504414452,198,300222.50
2012-11-014354644324403,820,900220
2012-10-314404494394431,919,300221.50
2012-10-304534604404402,541,800220
2012-10-294604614534551,302,000227.50
2012-10-264754754514532,826,000226.50
2012-10-254664754634711,556,000235.50
2012-10-244814874674692,015,100234.50
2012-10-235055064854871,778,200243.50
2012-10-224855024794972,163,600248.50
2012-10-194694974674972,210,900248.50
2012-10-184684744624701,940,200235
2012-10-174734794584631,836,500231.50
2012-10-164544624414611,993,500230.50
2012-10-154464524324501,769,100225
2012-10-124604624464491,748,400224.50
2012-10-114534674534561,664,400228
2012-10-104714724604611,490,600230.50
2012-10-094724844714811,763,100240.50
2012-10-054684784644711,796,200235.50
2012-10-044674774554672,309,900233.50
2012-10-034774904684691,928,700234.50
2012-10-024824824704711,272,900235.50
2012-10-014784844714781,214,400239
2012-09-284994994764762,431,200238
2012-09-274915044874931,730,200246.50
2012-09-265105144944951,678,200247.50
2012-09-255275365195231,336,600261.50
2012-09-245375395215271,300,800263.50
2012-09-215355405275371,982,000268.50
2012-09-205635725355383,989,400269
2012-09-195535715505682,466,500284
2012-09-185365565335462,496,200273
2012-09-145205335185282,313,700264
2012-09-135065124995091,365,000254.50
2012-09-125005104965061,891,200253
2012-09-114915074885002,350,300250
2012-09-104965044894951,328,000247.50
2012-09-074944974844961,878,000248
2012-09-064834854724741,400,600237
2012-09-054904904794821,635,900241
2012-09-044874954854921,389,600246
2012-09-035035054854872,295,300243.50
2012-08-315185195015021,986,100251
2012-08-305555565265282,154,700264
2012-08-295615655475582,531,100279
2012-08-285595665445512,495,700275.50
2012-08-275425615415592,447,500279.50
2012-08-245545575465461,277,900273
2012-08-235615675525601,777,600280
2012-08-225435665435661,980,000283
2012-08-215555565435491,824,500274.50
2012-08-205525685515572,528,500278.50
2012-08-175315455315432,173,500271.50
2012-08-165265415255332,014,900266.50
2012-08-155335375205271,430,000263.50
2012-08-145285335225301,262,900265
2012-08-135265335225291,687,300264.50
2012-08-105265365165231,840,200261.50
2012-08-095245425205252,583,100262.50
2012-08-085275385175252,940,400262.50
2012-08-075025235015201,451,100260
2012-08-065135185015061,455,900253
2012-08-035215285005033,085,500251.50
2012-08-025295465185354,905,500267.50
2012-08-015795795295296,388,400264.50
2012-07-315776295646293,239,100314.50
2012-07-306126165775832,626,800291.50
2012-07-275906065845992,244,200299.50
2012-07-265725795585742,569,500287
2012-07-255965985625683,834,900284
2012-07-245886175886142,241,000307
2012-07-235956065885891,490,400294.50
2012-07-206146236006051,968,800302.50
2012-07-196076276006213,930,500310.50
2012-07-186276276026065,031,500303
2012-07-176776786256274,823,600313.50
2012-07-136926926676772,937,600338.50
2012-07-127207226926971,942,600348.50
2012-07-117307317147211,307,000360.50
2012-07-107537557317371,353,000368.50
2012-07-097697707477481,475,300374
2012-07-067727877687802,313,100390
2012-07-057767817737761,033,800388
2012-07-047907927647711,276,600385.50
2012-07-037918047817841,378,800392
2012-07-028118177927931,494,000396.50
2012-06-297758117678012,351,200400.50
2012-06-287827827687741,175,300387
2012-06-277597737587671,606,800383.50
2012-06-267807837517592,402,800379.50
2012-06-258298337757792,986,700389.50
2012-06-228178358108282,252,000414
2012-06-218468558268292,022,500414.50
2012-06-20834841831837879,900418.50
2012-06-198308458218271,034,800413.50
2012-06-188258428238321,560,700416
2012-06-158098117837972,025,400398.50
2012-06-147827897707851,608,600392.50
2012-06-137777897767891,678,000394.50
2012-06-127757907647811,225,300390.50
2012-06-118018077927951,182,100397.50
2012-06-088018047707751,218,500387.50
2012-06-078008067938001,785,900400
2012-06-067627967567852,666,100392.50
2012-06-057477627417611,827,100380.50
2012-06-047327377177282,653,300364
2012-06-017827887517572,584,600378.50
2012-05-317798087657973,646,200398.50
2012-05-308088147817931,804,300396.50
2012-05-297998097708071,940,500403.50
2012-05-288278277958051,117,600402.50
2012-05-258458458108181,497,000409
2012-05-248368408218341,939,300417
2012-05-238628648348351,198,000417.50
2012-05-228538718518601,119,900430
2012-05-218628648398431,194,500421.50
2012-05-188618698478531,992,300426.50
2012-05-178648878638831,192,100441.50
2012-05-168859078478633,037,900431.50
2012-05-159039038678851,684,100442.50
2012-05-149189198929041,516,400452
2012-05-11938954921922950,100461
2012-05-109429599289301,656,800465
2012-05-099529669429431,925,500471.50
2012-05-089539639519561,064,700478
2012-05-079659759379512,525,600475.50
2012-05-021,0191,0329881,0031,907,600501.50
2012-05-011,0481,0499849962,790,500498
2012-04-271,0951,1071,0701,0761,976,600538
2012-04-261,0911,1021,0751,0871,249,500543.50
2012-04-251,1151,1151,0771,0811,556,000540.50
2012-04-241,0991,1171,0921,0971,432,400548.50
2012-04-231,1201,1381,0991,103808,500551.50
2012-04-201,1281,1301,1121,115471,400557.50
2012-04-191,1321,1411,1221,130535,300565
2012-04-181,1331,1361,1251,1331,144,600566.50
2012-04-171,0971,1221,0901,1051,221,300552.50
2012-04-161,0951,1311,0861,0991,438,700549.50
2012-04-131,1051,1211,1021,109947,000554.50
2012-04-121,1001,1041,0811,1031,193,100551.50
2012-04-111,0741,0821,0671,0771,137,900538.50
2012-04-101,1011,1171,0871,091697,800545.50
2012-04-091,0911,1041,0881,094725,300547
2012-04-061,1231,1341,1131,125697,500562.50
2012-04-051,1251,1401,1091,1321,130,600566
2012-04-041,1401,1531,1211,125785,500562.50
2012-04-031,1471,1531,1331,146747,700573
2012-04-021,1801,1831,1601,162729,500581
2012-03-301,1621,1751,1511,160998,400580
2012-03-291,1711,1711,1541,1611,005,600580.50
2012-03-281,1921,2001,1741,1811,079,100590.50
2012-03-271,1911,1941,1841,194873,500597
2012-03-261,1611,1781,1541,1671,192,500583.50
2012-03-231,1801,1811,1541,1611,860,600580.50
2012-03-221,2181,2231,1921,197849,100598.50
2012-03-211,2261,2271,2081,210622,600605
2012-03-191,2231,2411,2231,2361,448,700618
2012-03-161,1711,2191,1631,2101,669,100605
2012-03-151,1751,1821,1621,171929,100585.50
2012-03-141,1471,1631,1451,1591,318,300579.50
2012-03-131,1101,1371,1101,1251,085,700562.50
2012-03-121,1391,1411,1171,119961,900559.50
2012-03-091,1191,1371,1171,1321,136,000566
2012-03-081,1171,1221,1081,112754,400556
2012-03-071,0821,1081,0811,1061,015,500553
2012-03-061,1081,1231,1021,1061,020,000553
2012-03-051,1201,1281,1031,1071,145,100553.50
2012-03-021,1181,1251,1081,116906,300558
2012-03-011,1011,1121,0911,0921,141,200546
2012-02-291,0991,1181,0971,100991,900550
2012-02-281,0881,0951,0601,0911,472,500545.50
2012-02-271,0881,1131,0851,1021,452,100551
2012-02-241,0851,0891,0691,0771,095,700538.50
2012-02-231,0741,0821,0551,0781,335,000539
2012-02-221,0601,0741,0471,072909,900536
2012-02-211,0691,0761,0591,060768,400530
2012-02-201,0781,0801,0641,067893,500533.50
2012-02-171,0521,0601,0441,046803,900523
2012-02-161,0271,0281,0161,0221,193,800511
2012-02-151,0171,0411,0171,0321,559,400516
2012-02-141,0071,0239951,0181,111,100509
2012-02-131,0161,0161,0031,0061,043,200503
2012-02-101,0341,0521,0281,0301,367,600515
2012-02-091,0011,0199941,014848,000507
2012-02-089981,0059921,005701,100502.50
2012-02-07969993967992754,200496
2012-02-06993994971978613,100489
2012-02-03962979960978944,900489
2012-02-029859859519591,377,500479.50
2012-02-019639949629731,348,500486.50
2012-01-319709869519722,354,100486
2012-01-30980994977987906,300493.50
2012-01-279929999749851,313,600492.50
2012-01-261,0201,0229991,0091,037,600504.50
2012-01-259891,0249881,0182,008,700509
2012-01-249759799649751,295,000487.50
2012-01-239879949719901,046,000495
2012-01-209809919739871,369,100493.50
2012-01-199579859489571,711,300478.50
2012-01-189419499339471,132,700473.50
2012-01-179379429289401,164,600470
2012-01-169509519269331,154,700466.50
2012-01-139609719599651,121,000482.50
2012-01-129629859589621,679,800481
2012-01-111,0011,0129799851,845,100492.50
2012-01-101,0141,0299981,0021,700,200501
2012-01-061,0261,0271,0031,0141,293,900507
2012-01-051,0501,0501,0291,0361,096,200518
2012-01-041,0501,0601,0421,0551,298,200527.50

分割・併合履歴 : [2015-03-27]1株→2株