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
2012-12-28	696	699	685	697	2,893,800	348.50
2012-12-27	693	697	681	687	2,431,100	343.50
2012-12-26	680	701	673	687	4,216,500	343.50
2012-12-25	643	670	637	666	4,119,700	333
2012-12-21	639	648	604	623	5,996,500	311.50
2012-12-20	598	648	586	629	8,237,100	314.50
2012-12-19	603	609	592	598	4,693,000	299
2012-12-18	575	605	566	591	4,655,600	295.50
2012-12-17	580	589	562	565	4,137,900	282.50
2012-12-14	553	584	542	576	7,219,000	288
2012-12-13	524	551	518	543	5,968,900	271.50
2012-12-12	498	510	491	509	3,073,800	254.50
2012-12-11	495	496	486	490	1,880,900	245
2012-12-10	502	509	488	489	4,176,200	244.50
2012-12-07	496	498	484	495	2,600,900	247.50
2012-12-06	482	496	482	493	4,034,200	246.50
2012-12-05	475	487	474	477	3,060,100	238.50
2012-12-04	483	491	477	478	2,075,900	239
2012-12-03	488	490	477	486	2,912,900	243
2012-11-30	500	503	482	482	7,944,800	241
2012-11-29	476	501	475	495	2,833,900	247.50
2012-11-28	480	489	470	473	2,109,200	236.50
2012-11-27	486	494	476	482	2,997,700	241
2012-11-26	491	504	491	494	3,973,000	247
2012-11-22	470	490	461	489	2,691,400	244.50
2012-11-21	468	471	457	464	1,911,600	232
2012-11-20	477	481	464	468	1,446,500	234
2012-11-19	483	496	473	473	2,436,700	236.50
2012-11-16	453	483	451	482	3,725,000	241
2012-11-15	437	454	433	452	1,940,900	226
2012-11-14	438	442	434	434	704,700	217
2012-11-13	440	443	433	441	742,500	220.50
2012-11-12	434	445	434	439	979,400	219.50
2012-11-09	443	449	436	438	1,596,400	219
2012-11-08	440	457	440	451	1,563,500	225.50
2012-11-07	435	450	434	450	2,080,500	225
2012-11-06	437	439	431	432	1,247,300	216
2012-11-05	441	446	438	443	823,400	221.50
2012-11-02	449	450	441	445	2,198,300	222.50
2012-11-01	435	464	432	440	3,820,900	220
2012-10-31	440	449	439	443	1,919,300	221.50
2012-10-30	453	460	440	440	2,541,800	220
2012-10-29	460	461	453	455	1,302,000	227.50
2012-10-26	475	475	451	453	2,826,000	226.50
2012-10-25	466	475	463	471	1,556,000	235.50
2012-10-24	481	487	467	469	2,015,100	234.50
2012-10-23	505	506	485	487	1,778,200	243.50
2012-10-22	485	502	479	497	2,163,600	248.50
2012-10-19	469	497	467	497	2,210,900	248.50
2012-10-18	468	474	462	470	1,940,200	235
2012-10-17	473	479	458	463	1,836,500	231.50
2012-10-16	454	462	441	461	1,993,500	230.50
2012-10-15	446	452	432	450	1,769,100	225
2012-10-12	460	462	446	449	1,748,400	224.50
2012-10-11	453	467	453	456	1,664,400	228
2012-10-10	471	472	460	461	1,490,600	230.50
2012-10-09	472	484	471	481	1,763,100	240.50
2012-10-05	468	478	464	471	1,796,200	235.50
2012-10-04	467	477	455	467	2,309,900	233.50
2012-10-03	477	490	468	469	1,928,700	234.50
2012-10-02	482	482	470	471	1,272,900	235.50
2012-10-01	478	484	471	478	1,214,400	239
2012-09-28	499	499	476	476	2,431,200	238
2012-09-27	491	504	487	493	1,730,200	246.50
2012-09-26	510	514	494	495	1,678,200	247.50
2012-09-25	527	536	519	523	1,336,600	261.50
2012-09-24	537	539	521	527	1,300,800	263.50
2012-09-21	535	540	527	537	1,982,000	268.50
2012-09-20	563	572	535	538	3,989,400	269
2012-09-19	553	571	550	568	2,466,500	284
2012-09-18	536	556	533	546	2,496,200	273
2012-09-14	520	533	518	528	2,313,700	264
2012-09-13	506	512	499	509	1,365,000	254.50
2012-09-12	500	510	496	506	1,891,200	253
2012-09-11	491	507	488	500	2,350,300	250
2012-09-10	496	504	489	495	1,328,000	247.50
2012-09-07	494	497	484	496	1,878,000	248
2012-09-06	483	485	472	474	1,400,600	237
2012-09-05	490	490	479	482	1,635,900	241
2012-09-04	487	495	485	492	1,389,600	246
2012-09-03	503	505	485	487	2,295,300	243.50
2012-08-31	518	519	501	502	1,986,100	251
2012-08-30	555	556	526	528	2,154,700	264
2012-08-29	561	565	547	558	2,531,100	279
2012-08-28	559	566	544	551	2,495,700	275.50
2012-08-27	542	561	541	559	2,447,500	279.50
2012-08-24	554	557	546	546	1,277,900	273
2012-08-23	561	567	552	560	1,777,600	280
2012-08-22	543	566	543	566	1,980,000	283
2012-08-21	555	556	543	549	1,824,500	274.50
2012-08-20	552	568	551	557	2,528,500	278.50
2012-08-17	531	545	531	543	2,173,500	271.50
2012-08-16	526	541	525	533	2,014,900	266.50
2012-08-15	533	537	520	527	1,430,000	263.50
2012-08-14	528	533	522	530	1,262,900	265
2012-08-13	526	533	522	529	1,687,300	264.50
2012-08-10	526	536	516	523	1,840,200	261.50
2012-08-09	524	542	520	525	2,583,100	262.50
2012-08-08	527	538	517	525	2,940,400	262.50
2012-08-07	502	523	501	520	1,451,100	260
2012-08-06	513	518	501	506	1,455,900	253
2012-08-03	521	528	500	503	3,085,500	251.50
2012-08-02	529	546	518	535	4,905,500	267.50
2012-08-01	579	579	529	529	6,388,400	264.50
2012-07-31	577	629	564	629	3,239,100	314.50
2012-07-30	612	616	577	583	2,626,800	291.50
2012-07-27	590	606	584	599	2,244,200	299.50
2012-07-26	572	579	558	574	2,569,500	287
2012-07-25	596	598	562	568	3,834,900	284
2012-07-24	588	617	588	614	2,241,000	307
2012-07-23	595	606	588	589	1,490,400	294.50
2012-07-20	614	623	600	605	1,968,800	302.50
2012-07-19	607	627	600	621	3,930,500	310.50
2012-07-18	627	627	602	606	5,031,500	303
2012-07-17	677	678	625	627	4,823,600	313.50
2012-07-13	692	692	667	677	2,937,600	338.50
2012-07-12	720	722	692	697	1,942,600	348.50
2012-07-11	730	731	714	721	1,307,000	360.50
2012-07-10	753	755	731	737	1,353,000	368.50
2012-07-09	769	770	747	748	1,475,300	374
2012-07-06	772	787	768	780	2,313,100	390
2012-07-05	776	781	773	776	1,033,800	388
2012-07-04	790	792	764	771	1,276,600	385.50
2012-07-03	791	804	781	784	1,378,800	392
2012-07-02	811	817	792	793	1,494,000	396.50
2012-06-29	775	811	767	801	2,351,200	400.50
2012-06-28	782	782	768	774	1,175,300	387
2012-06-27	759	773	758	767	1,606,800	383.50
2012-06-26	780	783	751	759	2,402,800	379.50
2012-06-25	829	833	775	779	2,986,700	389.50
2012-06-22	817	835	810	828	2,252,000	414
2012-06-21	846	855	826	829	2,022,500	414.50
2012-06-20	834	841	831	837	879,900	418.50
2012-06-19	830	845	821	827	1,034,800	413.50
2012-06-18	825	842	823	832	1,560,700	416
2012-06-15	809	811	783	797	2,025,400	398.50
2012-06-14	782	789	770	785	1,608,600	392.50
2012-06-13	777	789	776	789	1,678,000	394.50
2012-06-12	775	790	764	781	1,225,300	390.50
2012-06-11	801	807	792	795	1,182,100	397.50
2012-06-08	801	804	770	775	1,218,500	387.50
2012-06-07	800	806	793	800	1,785,900	400
2012-06-06	762	796	756	785	2,666,100	392.50
2012-06-05	747	762	741	761	1,827,100	380.50
2012-06-04	732	737	717	728	2,653,300	364
2012-06-01	782	788	751	757	2,584,600	378.50
2012-05-31	779	808	765	797	3,646,200	398.50
2012-05-30	808	814	781	793	1,804,300	396.50
2012-05-29	799	809	770	807	1,940,500	403.50
2012-05-28	827	827	795	805	1,117,600	402.50
2012-05-25	845	845	810	818	1,497,000	409
2012-05-24	836	840	821	834	1,939,300	417
2012-05-23	862	864	834	835	1,198,000	417.50
2012-05-22	853	871	851	860	1,119,900	430
2012-05-21	862	864	839	843	1,194,500	421.50
2012-05-18	861	869	847	853	1,992,300	426.50
2012-05-17	864	887	863	883	1,192,100	441.50
2012-05-16	885	907	847	863	3,037,900	431.50
2012-05-15	903	903	867	885	1,684,100	442.50
2012-05-14	918	919	892	904	1,516,400	452
2012-05-11	938	954	921	922	950,100	461
2012-05-10	942	959	928	930	1,656,800	465
2012-05-09	952	966	942	943	1,925,500	471.50
2012-05-08	953	963	951	956	1,064,700	478
2012-05-07	965	975	937	951	2,525,600	475.50
2012-05-02	1,019	1,032	988	1,003	1,907,600	501.50
2012-05-01	1,048	1,049	984	996	2,790,500	498
2012-04-27	1,095	1,107	1,070	1,076	1,976,600	538
2012-04-26	1,091	1,102	1,075	1,087	1,249,500	543.50
2012-04-25	1,115	1,115	1,077	1,081	1,556,000	540.50
2012-04-24	1,099	1,117	1,092	1,097	1,432,400	548.50
2012-04-23	1,120	1,138	1,099	1,103	808,500	551.50
2012-04-20	1,128	1,130	1,112	1,115	471,400	557.50
2012-04-19	1,132	1,141	1,122	1,130	535,300	565
2012-04-18	1,133	1,136	1,125	1,133	1,144,600	566.50
2012-04-17	1,097	1,122	1,090	1,105	1,221,300	552.50
2012-04-16	1,095	1,131	1,086	1,099	1,438,700	549.50
2012-04-13	1,105	1,121	1,102	1,109	947,000	554.50
2012-04-12	1,100	1,104	1,081	1,103	1,193,100	551.50
2012-04-11	1,074	1,082	1,067	1,077	1,137,900	538.50
2012-04-10	1,101	1,117	1,087	1,091	697,800	545.50
2012-04-09	1,091	1,104	1,088	1,094	725,300	547
2012-04-06	1,123	1,134	1,113	1,125	697,500	562.50
2012-04-05	1,125	1,140	1,109	1,132	1,130,600	566
2012-04-04	1,140	1,153	1,121	1,125	785,500	562.50
2012-04-03	1,147	1,153	1,133	1,146	747,700	573
2012-04-02	1,180	1,183	1,160	1,162	729,500	581
2012-03-30	1,162	1,175	1,151	1,160	998,400	580
2012-03-29	1,171	1,171	1,154	1,161	1,005,600	580.50
2012-03-28	1,192	1,200	1,174	1,181	1,079,100	590.50
2012-03-27	1,191	1,194	1,184	1,194	873,500	597
2012-03-26	1,161	1,178	1,154	1,167	1,192,500	583.50
2012-03-23	1,180	1,181	1,154	1,161	1,860,600	580.50
2012-03-22	1,218	1,223	1,192	1,197	849,100	598.50
2012-03-21	1,226	1,227	1,208	1,210	622,600	605
2012-03-19	1,223	1,241	1,223	1,236	1,448,700	618
2012-03-16	1,171	1,219	1,163	1,210	1,669,100	605
2012-03-15	1,175	1,182	1,162	1,171	929,100	585.50
2012-03-14	1,147	1,163	1,145	1,159	1,318,300	579.50
2012-03-13	1,110	1,137	1,110	1,125	1,085,700	562.50
2012-03-12	1,139	1,141	1,117	1,119	961,900	559.50
2012-03-09	1,119	1,137	1,117	1,132	1,136,000	566
2012-03-08	1,117	1,122	1,108	1,112	754,400	556
2012-03-07	1,082	1,108	1,081	1,106	1,015,500	553
2012-03-06	1,108	1,123	1,102	1,106	1,020,000	553
2012-03-05	1,120	1,128	1,103	1,107	1,145,100	553.50
2012-03-02	1,118	1,125	1,108	1,116	906,300	558
2012-03-01	1,101	1,112	1,091	1,092	1,141,200	546
2012-02-29	1,099	1,118	1,097	1,100	991,900	550
2012-02-28	1,088	1,095	1,060	1,091	1,472,500	545.50
2012-02-27	1,088	1,113	1,085	1,102	1,452,100	551
2012-02-24	1,085	1,089	1,069	1,077	1,095,700	538.50
2012-02-23	1,074	1,082	1,055	1,078	1,335,000	539
2012-02-22	1,060	1,074	1,047	1,072	909,900	536
2012-02-21	1,069	1,076	1,059	1,060	768,400	530
2012-02-20	1,078	1,080	1,064	1,067	893,500	533.50
2012-02-17	1,052	1,060	1,044	1,046	803,900	523
2012-02-16	1,027	1,028	1,016	1,022	1,193,800	511
2012-02-15	1,017	1,041	1,017	1,032	1,559,400	516
2012-02-14	1,007	1,023	995	1,018	1,111,100	509
2012-02-13	1,016	1,016	1,003	1,006	1,043,200	503
2012-02-10	1,034	1,052	1,028	1,030	1,367,600	515
2012-02-09	1,001	1,019	994	1,014	848,000	507
2012-02-08	998	1,005	992	1,005	701,100	502.50
2012-02-07	969	993	967	992	754,200	496
2012-02-06	993	994	971	978	613,100	489
2012-02-03	962	979	960	978	944,900	489
2012-02-02	985	985	951	959	1,377,500	479.50
2012-02-01	963	994	962	973	1,348,500	486.50
2012-01-31	970	986	951	972	2,354,100	486
2012-01-30	980	994	977	987	906,300	493.50
2012-01-27	992	999	974	985	1,313,600	492.50
2012-01-26	1,020	1,022	999	1,009	1,037,600	504.50
2012-01-25	989	1,024	988	1,018	2,008,700	509
2012-01-24	975	979	964	975	1,295,000	487.50
2012-01-23	987	994	971	990	1,046,000	495
2012-01-20	980	991	973	987	1,369,100	493.50
2012-01-19	957	985	948	957	1,711,300	478.50
2012-01-18	941	949	933	947	1,132,700	473.50
2012-01-17	937	942	928	940	1,164,600	470
2012-01-16	950	951	926	933	1,154,700	466.50
2012-01-13	960	971	959	965	1,121,000	482.50
2012-01-12	962	985	958	962	1,679,800	481
2012-01-11	1,001	1,012	979	985	1,845,100	492.50
2012-01-10	1,014	1,029	998	1,002	1,700,200	501
2012-01-06	1,026	1,027	1,003	1,014	1,293,900	507
2012-01-05	1,050	1,050	1,029	1,036	1,096,200	518
2012-01-04	1,050	1,060	1,042	1,055	1,298,200	527.50

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