6724 セイコーエプソン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,795	2,825	2,780	2,825	2,270,800	1,412.50
2013-12-27	2,768	2,790	2,733	2,789	1,632,000	1,394.50
2013-12-26	2,795	2,796	2,754	2,768	1,668,100	1,384
2013-12-25	2,735	2,777	2,727	2,775	1,480,900	1,387.50
2013-12-24	2,740	2,792	2,730	2,743	2,368,800	1,371.50
2013-12-20	2,720	2,779	2,697	2,762	2,790,300	1,381
2013-12-19	2,790	2,799	2,733	2,743	4,143,500	1,371.50
2013-12-18	2,570	2,736	2,561	2,701	4,925,100	1,350.50
2013-12-17	2,510	2,613	2,503	2,593	3,993,100	1,296.50
2013-12-16	2,458	2,524	2,458	2,482	2,185,600	1,241
2013-12-13	2,433	2,507	2,432	2,464	2,262,200	1,232
2013-12-12	2,445	2,463	2,433	2,460	1,507,400	1,230
2013-12-11	2,474	2,482	2,444	2,476	1,656,100	1,238
2013-12-10	2,483	2,507	2,461	2,472	2,489,600	1,236
2013-12-09	2,540	2,570	2,494	2,529	2,281,600	1,264.50
2013-12-06	2,450	2,499	2,447	2,480	1,672,800	1,240
2013-12-05	2,457	2,500	2,438	2,445	1,822,000	1,222.50
2013-12-04	2,496	2,524	2,456	2,485	2,414,700	1,242.50
2013-12-03	2,498	2,541	2,478	2,530	2,196,800	1,265
2013-12-02	2,477	2,513	2,448	2,473	2,203,700	1,236.50
2013-11-29	2,445	2,528	2,403	2,476	4,012,100	1,238
2013-11-28	2,347	2,438	2,342	2,428	3,202,800	1,214
2013-11-27	2,303	2,350	2,300	2,315	1,393,500	1,157.50
2013-11-26	2,320	2,339	2,289	2,303	1,703,900	1,151.50
2013-11-25	2,355	2,365	2,321	2,340	1,645,200	1,170
2013-11-22	2,330	2,380	2,307	2,327	2,317,600	1,163.50
2013-11-21	2,222	2,295	2,220	2,292	2,397,300	1,146
2013-11-20	2,284	2,286	2,229	2,241	2,160,900	1,120.50
2013-11-19	2,263	2,299	2,240	2,279	2,205,200	1,139.50
2013-11-18	2,301	2,316	2,257	2,295	2,772,300	1,147.50
2013-11-15	2,347	2,377	2,297	2,317	3,272,700	1,158.50
2013-11-14	2,360	2,390	2,274	2,311	4,398,800	1,155.50
2013-11-13	2,368	2,428	2,336	2,358	3,999,200	1,179
2013-11-12	2,241	2,375	2,241	2,362	4,660,200	1,181
2013-11-11	2,179	2,260	2,171	2,239	3,572,700	1,119.50
2013-11-08	2,100	2,178	2,076	2,149	3,111,400	1,074.50
2013-11-07	2,100	2,150	2,090	2,136	3,037,900	1,068
2013-11-06	2,067	2,167	2,037	2,120	4,697,200	1,060
2013-11-05	2,096	2,155	2,060	2,067	10,560,900	1,033.50
2013-11-01	1,996	1,996	1,996	1,996	1,114,800	998
2013-10-31	1,630	1,631	1,594	1,596	1,454,600	798
2013-10-30	1,650	1,669	1,628	1,630	1,290,100	815
2013-10-29	1,650	1,709	1,635	1,659	1,674,600	829.50
2013-10-28	1,677	1,678	1,633	1,650	1,447,100	825
2013-10-25	1,722	1,724	1,645	1,651	3,232,700	825.50
2013-10-24	1,723	1,765	1,710	1,734	1,746,900	867
2013-10-23	1,794	1,800	1,738	1,744	1,516,900	872
2013-10-22	1,785	1,799	1,766	1,782	1,237,000	891
2013-10-21	1,820	1,820	1,782	1,795	2,008,400	897.50
2013-10-18	1,852	1,869	1,807	1,819	2,404,500	909.50
2013-10-17	1,825	1,859	1,795	1,809	2,451,300	904.50
2013-10-16	1,813	1,815	1,778	1,798	874,800	899
2013-10-15	1,780	1,822	1,770	1,813	1,796,300	906.50
2013-10-11	1,757	1,771	1,750	1,766	1,531,600	883
2013-10-10	1,744	1,755	1,706	1,728	1,512,300	864
2013-10-09	1,677	1,730	1,658	1,725	1,767,000	862.50
2013-10-08	1,628	1,685	1,628	1,672	1,414,700	836
2013-10-07	1,676	1,679	1,616	1,628	1,495,100	814
2013-10-04	1,698	1,704	1,665	1,682	2,028,500	841
2013-10-03	1,670	1,715	1,657	1,694	3,548,100	847
2013-10-02	1,641	1,659	1,606	1,614	1,241,300	807
2013-10-01	1,647	1,662	1,627	1,640	1,570,900	820
2013-09-30	1,623	1,639	1,606	1,607	1,593,800	803.50
2013-09-27	1,653	1,677	1,651	1,661	1,863,100	830.50
2013-09-26	1,683	1,684	1,572	1,645	3,726,500	822.50
2013-09-25	1,689	1,768	1,688	1,718	3,887,900	859
2013-09-24	1,656	1,714	1,655	1,686	3,721,800	843
2013-09-20	1,528	1,627	1,528	1,616	3,817,100	808
2013-09-19	1,525	1,527	1,500	1,515	1,255,600	757.50
2013-09-18	1,518	1,522	1,507	1,518	1,308,000	759
2013-09-17	1,508	1,525	1,502	1,517	1,076,300	758.50
2013-09-13	1,515	1,517	1,480	1,499	936,100	749.50
2013-09-12	1,485	1,499	1,472	1,495	789,200	747.50
2013-09-11	1,487	1,517	1,483	1,499	1,860,500	749.50
2013-09-10	1,457	1,475	1,457	1,471	991,700	735.50
2013-09-09	1,460	1,466	1,429	1,455	1,686,400	727.50
2013-09-06	1,420	1,431	1,396	1,419	1,576,500	709.50
2013-09-05	1,409	1,415	1,366	1,405	2,015,200	702.50
2013-09-04	1,419	1,454	1,381	1,408	2,668,000	704
2013-09-03	1,420	1,445	1,418	1,444	1,394,600	722
2013-09-02	1,408	1,410	1,383	1,409	1,150,600	704.50
2013-08-30	1,377	1,398	1,375	1,389	1,556,400	694.50
2013-08-29	1,350	1,373	1,347	1,369	964,300	684.50
2013-08-28	1,323	1,353	1,321	1,346	1,123,900	673
2013-08-27	1,362	1,402	1,361	1,373	880,400	686.50
2013-08-26	1,381	1,391	1,363	1,370	647,600	685
2013-08-23	1,365	1,396	1,354	1,374	1,328,300	687
2013-08-22	1,318	1,343	1,315	1,335	713,800	667.50
2013-08-21	1,347	1,354	1,318	1,331	899,900	665.50
2013-08-20	1,353	1,367	1,335	1,335	1,209,700	667.50
2013-08-19	1,343	1,362	1,335	1,362	804,300	681
2013-08-16	1,335	1,360	1,330	1,341	1,030,500	670.50
2013-08-15	1,351	1,366	1,338	1,344	1,320,800	672
2013-08-14	1,391	1,415	1,348	1,362	2,141,500	681
2013-08-13	1,349	1,362	1,322	1,359	1,005,500	679.50
2013-08-12	1,325	1,339	1,312	1,319	735,100	659.50
2013-08-09	1,364	1,373	1,330	1,339	1,107,700	669.50
2013-08-08	1,362	1,395	1,350	1,356	1,545,800	678
2013-08-07	1,405	1,413	1,381	1,381	1,387,300	690.50
2013-08-06	1,402	1,435	1,385	1,432	1,157,700	716
2013-08-05	1,422	1,454	1,406	1,412	1,460,100	706
2013-08-02	1,380	1,432	1,378	1,427	4,224,400	713.50
2013-08-01	1,348	1,381	1,312	1,370	4,914,100	685
2013-07-31	1,219	1,251	1,213	1,228	1,048,900	614
2013-07-30	1,210	1,239	1,201	1,231	1,086,100	615.50
2013-07-29	1,238	1,238	1,196	1,197	1,361,800	598.50
2013-07-26	1,300	1,312	1,268	1,278	1,243,100	639
2013-07-25	1,291	1,336	1,291	1,318	1,354,600	659
2013-07-24	1,310	1,314	1,281	1,291	987,400	645.50
2013-07-23	1,325	1,329	1,310	1,319	691,100	659.50
2013-07-22	1,309	1,330	1,292	1,328	1,419,000	664
2013-07-19	1,338	1,339	1,283	1,292	2,008,500	646
2013-07-18	1,337	1,339	1,322	1,335	929,900	667.50
2013-07-17	1,330	1,333	1,308	1,323	1,399,400	661.50
2013-07-16	1,318	1,331	1,291	1,331	1,487,700	665.50
2013-07-12	1,326	1,344	1,319	1,329	1,232,600	664.50
2013-07-11	1,330	1,350	1,317	1,345	1,392,600	672.50
2013-07-10	1,353	1,355	1,333	1,342	1,592,700	671
2013-07-09	1,367	1,377	1,335	1,337	1,520,800	668.50
2013-07-08	1,400	1,405	1,343	1,349	1,596,300	674.50
2013-07-05	1,369	1,391	1,364	1,374	1,235,500	687
2013-07-04	1,400	1,400	1,353	1,359	1,413,700	679.50
2013-07-03	1,391	1,400	1,376	1,399	1,415,900	699.50
2013-07-02	1,379	1,393	1,365	1,393	1,385,100	696.50
2013-07-01	1,368	1,378	1,338	1,372	1,298,600	686
2013-06-28	1,389	1,390	1,325	1,355	3,652,100	677.50
2013-06-27	1,368	1,383	1,301	1,367	3,440,500	683.50
2013-06-26	1,362	1,386	1,343	1,365	2,784,400	682.50
2013-06-25	1,309	1,362	1,308	1,337	3,307,400	668.50
2013-06-24	1,313	1,358	1,286	1,297	2,325,500	648.50
2013-06-21	1,225	1,300	1,211	1,294	3,089,400	647
2013-06-20	1,240	1,281	1,216	1,240	2,419,900	620
2013-06-19	1,226	1,240	1,206	1,225	1,870,800	612.50
2013-06-18	1,162	1,200	1,160	1,189	1,284,400	594.50
2013-06-17	1,101	1,163	1,085	1,151	760,000	575.50
2013-06-14	1,163	1,171	1,113	1,113	1,735,700	556.50
2013-06-13	1,138	1,150	1,097	1,103	1,901,900	551.50
2013-06-12	1,104	1,180	1,080	1,163	1,441,100	581.50
2013-06-11	1,183	1,206	1,159	1,160	1,957,700	580
2013-06-10	1,150	1,177	1,128	1,174	1,277,100	587
2013-06-07	1,060	1,097	1,044	1,071	3,138,200	535.50
2013-06-06	1,104	1,146	1,101	1,108	2,978,200	554
2013-06-05	1,185	1,197	1,140	1,147	1,820,100	573.50
2013-06-04	1,121	1,196	1,112	1,190	3,453,800	595
2013-06-03	1,237	1,255	1,147	1,158	3,547,100	579
2013-05-31	1,326	1,331	1,263	1,285	1,446,300	642.50
2013-05-30	1,289	1,339	1,281	1,303	1,969,900	651.50
2013-05-29	1,390	1,396	1,356	1,357	1,611,700	678.50
2013-05-28	1,257	1,356	1,255	1,355	1,964,600	677.50
2013-05-27	1,365	1,365	1,291	1,295	1,794,900	647.50
2013-05-24	1,412	1,432	1,302	1,376	2,532,000	688
2013-05-23	1,476	1,500	1,351	1,352	3,581,300	676
2013-05-22	1,460	1,501	1,455	1,483	2,216,200	741.50
2013-05-21	1,432	1,453	1,403	1,441	1,966,800	720.50
2013-05-20	1,400	1,446	1,390	1,438	1,749,700	719
2013-05-17	1,350	1,376	1,325	1,360	1,634,300	680
2013-05-16	1,355	1,382	1,300	1,357	2,616,900	678.50
2013-05-15	1,400	1,409	1,357	1,359	2,707,000	679.50
2013-05-14	1,294	1,344	1,281	1,340	3,143,800	670
2013-05-13	1,267	1,286	1,252	1,257	1,911,800	628.50
2013-05-10	1,228	1,242	1,181	1,240	3,109,700	620
2013-05-09	1,173	1,208	1,161	1,175	2,965,100	587.50
2013-05-08	1,136	1,180	1,136	1,143	2,871,700	571.50
2013-05-07	1,086	1,135	1,085	1,127	4,572,000	563.50
2013-05-02	1,046	1,063	1,022	1,035	2,294,600	517.50
2013-05-01	1,109	1,110	1,061	1,064	3,014,200	532
2013-04-30	1,098	1,133	1,083	1,117	3,382,900	558.50
2013-04-26	1,135	1,135	1,080	1,085	2,759,700	542.50
2013-04-25	1,110	1,131	1,090	1,124	2,491,400	562
2013-04-24	1,079	1,100	1,068	1,100	2,846,300	550
2013-04-23	1,049	1,064	1,033	1,062	2,822,500	531
2013-04-22	1,044	1,046	1,031	1,042	1,650,200	521
2013-04-19	1,011	1,031	1,002	1,028	1,646,700	514
2013-04-18	1,011	1,022	1,003	1,006	1,633,600	503
2013-04-17	1,034	1,041	1,021	1,028	1,714,000	514
2013-04-16	994	1,021	990	1,013	2,366,400	506.50
2013-04-15	1,036	1,054	1,013	1,024	2,960,900	512
2013-04-12	1,054	1,084	1,040	1,066	7,758,600	533
2013-04-11	993	1,006	980	1,005	4,051,600	502.50
2013-04-10	941	970	939	970	2,938,400	485
2013-04-09	957	966	934	951	3,664,500	475.50
2013-04-08	910	945	901	943	5,365,800	471.50
2013-04-05	910	914	868	876	3,290,800	438
2013-04-04	826	850	795	850	2,747,400	425
2013-04-03	853	857	827	840	1,815,800	420
2013-04-02	860	863	835	843	2,679,800	421.50
2013-04-01	920	920	884	886	1,629,500	443
2013-03-29	908	918	905	913	1,484,600	456.50
2013-03-28	938	938	904	910	1,959,100	455
2013-03-27	904	935	890	933	3,606,400	466.50
2013-03-26	905	915	901	912	1,918,200	456
2013-03-25	943	947	904	920	2,471,300	460
2013-03-22	955	960	929	929	2,691,800	464.50
2013-03-21	992	995	970	974	2,308,800	487
2013-03-19	972	975	962	970	2,091,600	485
2013-03-18	977	982	942	946	3,755,700	473
2013-03-15	1,003	1,015	976	1,000	5,624,300	500
2013-03-14	965	967	936	952	4,011,000	476
2013-03-13	985	1,000	974	994	2,729,900	497
2013-03-12	988	1,009	980	981	3,136,700	490.50
2013-03-11	998	999	972	977	4,000,900	488.50
2013-03-08	955	978	932	964	6,332,500	482
2013-03-07	905	928	888	895	4,487,200	447.50
2013-03-06	888	895	878	890	1,945,500	445
2013-03-05	895	906	873	876	2,311,300	438
2013-03-04	890	909	881	885	2,171,200	442.50
2013-03-01	887	893	871	879	1,777,400	439.50
2013-02-28	885	902	875	895	2,747,800	447.50
2013-02-27	886	891	864	866	2,136,100	433
2013-02-26	890	906	883	886	3,367,700	443
2013-02-25	932	935	911	920	2,074,100	460
2013-02-22	907	919	879	892	4,952,000	446
2013-02-21	940	957	921	930	2,773,400	465
2013-02-20	921	959	916	944	5,096,200	472
2013-02-19	900	911	887	902	2,039,300	451
2013-02-18	911	914	884	891	1,940,900	445.50
2013-02-15	891	899	861	886	3,912,100	443
2013-02-14	918	942	907	908	3,324,500	454
2013-02-13	920	928	897	914	4,044,900	457
2013-02-12	960	977	928	937	3,457,800	468.50
2013-02-08	970	991	923	930	4,402,200	465
2013-02-07	1,011	1,012	964	992	4,994,500	496
2013-02-06	1,025	1,027	1,007	1,017	3,767,000	508.50
2013-02-05	1,001	1,030	984	991	4,393,700	495.50
2013-02-04	998	1,046	993	1,040	4,523,600	520
2013-02-01	975	990	960	983	8,532,700	491.50
2013-01-31	905	922	872	922	5,366,500	461
2013-01-30	930	931	877	915	5,297,600	457.50
2013-01-29	947	975	933	937	4,002,500	468.50
2013-01-28	942	981	923	968	6,006,300	484
2013-01-25	921	929	901	912	3,950,700	456
2013-01-24	890	908	861	902	4,399,800	451
2013-01-23	882	924	868	886	6,985,000	443
2013-01-22	884	915	880	899	8,302,200	449.50
2013-01-21	860	893	841	871	8,263,400	435.50
2013-01-18	792	824	792	815	4,334,700	407.50
2013-01-17	775	789	756	770	3,286,800	385
2013-01-16	774	789	758	764	2,800,200	382
2013-01-15	772	807	768	782	3,950,600	391
2013-01-11	749	760	735	758	3,308,900	379
2013-01-10	706	729	698	723	2,832,000	361.50
2013-01-09	678	702	674	696	3,076,400	348
2013-01-08	720	729	694	700	2,989,400	350
2013-01-07	732	732	708	724	3,542,400	362
2013-01-04	734	737	722	728	2,851,100	364

分割・併合履歴： [2015-03-27]1株→2株