1. HOME >
  2. 株価時系列 >
  3. 6724 >
  4. 2016年

6724 セイコーエプソン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,4752,5112,4602,4752,781,6002,475
2016-12-292,4592,4612,4282,4472,058,2002,447
2016-12-282,4312,4832,4312,4781,900,8002,478
2016-12-272,4362,4872,4292,4502,411,2002,450
2016-12-262,4312,4482,4202,4361,839,9002,436
2016-12-222,4072,4322,4002,4271,811,2002,427
2016-12-212,4252,4352,3942,4081,979,1002,408
2016-12-202,4362,4462,4172,4461,386,1002,446
2016-12-192,4412,4492,4182,4451,544,6002,445
2016-12-162,4612,4722,4392,4502,092,0002,450
2016-12-152,4532,4752,4342,4491,675,7002,449
2016-12-142,4222,4702,4162,4542,290,2002,454
2016-12-132,4352,4482,4122,4472,645,5002,447
2016-12-122,4452,4652,4132,4433,318,2002,443
2016-12-092,4262,4502,4152,4384,547,1002,438
2016-12-082,3502,4032,3432,3994,387,8002,399
2016-12-072,2552,3392,2472,3393,489,5002,339
2016-12-062,2462,2672,2292,2562,256,1002,256
2016-12-052,2412,2472,2082,2232,794,2002,223
2016-12-022,2682,2832,2502,2623,347,6002,262
2016-12-012,2912,3182,2742,2913,300,2002,291
2016-11-302,2952,3022,2792,2932,504,7002,293
2016-11-292,2862,3182,2782,2882,441,3002,288
2016-11-282,2542,2742,2442,2742,114,7002,274
2016-11-252,2412,2762,2352,2531,939,8002,253
2016-11-242,2382,2482,2292,2401,483,3002,240
2016-11-222,2042,2272,1932,2271,820,4002,227
2016-11-212,1922,2072,1862,1911,531,1002,191
2016-11-182,2102,2202,1842,1981,869,0002,198
2016-11-172,1902,1962,1732,1961,226,2002,196
2016-11-162,2202,2282,1802,1881,824,6002,188
2016-11-152,1882,2052,1702,1841,308,8002,184
2016-11-142,1602,2102,1512,2022,390,5002,202
2016-11-112,1692,1832,1222,1362,073,0002,136
2016-11-102,1502,1632,1162,1473,155,0002,147
2016-11-092,1752,1911,9942,0284,019,8002,028
2016-11-082,1502,1672,1422,1531,777,6002,153
2016-11-072,1302,1482,1072,1382,245,7002,138
2016-11-042,0752,1062,0632,0882,208,3002,088
2016-11-022,1302,1402,0972,1172,154,6002,117
2016-11-012,1352,1632,1322,1572,565,3002,157
2016-10-312,1032,1372,1032,1332,457,2002,133
2016-10-282,0702,1342,0592,1246,402,4002,124
2016-10-272,0092,0141,9721,9932,442,5001,993
2016-10-262,0372,0482,0282,0371,101,3002,037
2016-10-252,0202,0532,0172,0431,492,8002,043
2016-10-242,0152,0211,9922,0121,378,9002,012
2016-10-212,0452,0492,0142,0201,330,2002,020
2016-10-202,0352,0402,0152,0401,289,6002,040
2016-10-192,0302,0382,0112,0351,461,3002,035
2016-10-172,0132,0532,0112,0492,196,0002,049
2016-10-131,9481,9781,9121,9222,268,1001,922
2016-10-121,9501,9671,9301,9331,278,1001,933
2016-10-111,9751,9901,9661,9711,252,1001,971
2016-10-071,9581,9641,9441,9621,112,0001,962
2016-10-061,9801,9961,9611,9681,439,3001,968
2016-10-051,9521,9701,9371,9691,309,6001,969
2016-10-041,9321,9621,9311,9451,150,1001,945
2016-10-031,9501,9521,9291,9341,065,9001,934
2016-09-301,9491,9491,9191,9321,479,0001,932
2016-09-291,9501,9751,9281,9691,680,5001,969
2016-09-281,9261,9451,9131,9291,235,0001,929
2016-09-271,9141,9601,8931,9601,485,1001,960
2016-09-261,9321,9481,9141,9321,334,8001,932
2016-09-231,9321,9621,9251,9391,580,8001,939
2016-09-211,9001,9421,8791,9391,754,4001,939
2016-09-201,8621,9031,8451,9001,729,2001,900
2016-09-161,8671,8921,8551,8841,900,3001,884
2016-09-151,8471,8631,8401,8541,914,3001,854
2016-09-141,8611,8761,8451,8551,168,5001,855
2016-09-131,8781,8911,8611,8721,245,0001,872
2016-09-121,8541,8801,8501,8662,748,1001,866
2016-09-091,9001,9211,8851,8903,341,1001,890
2016-09-081,9411,9451,9091,9162,136,5001,916
2016-09-071,9441,9591,9181,9452,055,8001,945
2016-09-061,9691,9861,9521,9821,141,2001,982
2016-09-051,9901,9991,9721,9741,427,8001,974
2016-09-021,9451,9601,9351,9481,050,9001,948
2016-09-011,9581,9631,9321,9551,883,1001,955
2016-08-311,9591,9951,9591,9821,906,4001,982
2016-08-301,9301,9521,9231,9421,088,9001,942
2016-08-291,9101,9491,8961,9401,967,1001,940
2016-08-261,8911,8911,8541,8551,190,3001,855
2016-08-251,8821,9021,8821,892901,7001,892
2016-08-241,8571,9141,8551,8922,062,2001,892
2016-08-231,8481,8511,8171,8311,290,8001,831
2016-08-221,8441,8571,8371,855887,4001,855
2016-08-191,8041,8431,7911,8393,653,3001,839
2016-08-181,8401,8571,8041,8043,740,0001,804
2016-08-171,8541,8821,8381,8801,909,8001,880
2016-08-161,8901,9091,8631,8631,229,6001,863
2016-08-151,8701,9001,8701,898925,0001,898
2016-08-121,8951,8951,8651,8901,129,3001,890
2016-08-101,8791,8931,8641,8871,690,3001,887
2016-08-091,8731,8991,8621,8971,602,6001,897
2016-08-081,8271,8611,8171,8612,343,0001,861
2016-08-051,7731,8031,7631,7871,708,0001,787
2016-08-041,7161,7661,7101,7562,904,8001,756
2016-08-031,7231,7351,7021,7092,243,7001,709
2016-08-021,7731,7951,7541,7631,869,0001,763
2016-08-011,7821,8201,7761,8002,552,0001,800
2016-07-291,7651,8361,7241,8345,714,4001,834
2016-07-281,8491,8751,8341,8661,784,3001,866
2016-07-271,8771,9021,8691,8892,155,0001,889
2016-07-261,8661,8721,8371,8572,181,6001,857
2016-07-251,8721,9191,8691,8711,945,5001,871
2016-07-221,8361,8761,8301,8561,600,1001,856
2016-07-211,8481,8901,8411,8602,516,3001,860
2016-07-201,8181,8381,8071,8281,959,6001,828
2016-07-191,8151,8461,8071,8252,893,8001,825
2016-07-151,8161,8321,7991,8033,389,4001,803
2016-07-141,7641,8091,7521,8012,496,5001,801
2016-07-131,7501,7731,7421,7443,282,6001,744
2016-07-121,6851,7171,6671,7002,718,3001,700
2016-07-111,6151,6581,5971,6392,395,5001,639
2016-07-081,5531,5941,5471,5491,859,7001,549
2016-07-071,5731,5801,5431,5531,951,0001,553
2016-07-061,6001,6001,5511,5883,278,3001,588
2016-07-051,6351,6461,6141,6301,247,5001,630
2016-07-041,6451,6601,6211,6441,518,9001,644
2016-07-011,6571,6681,6321,6401,537,5001,640
2016-06-301,6821,6881,6141,6333,282,5001,633
2016-06-291,6381,6621,6191,6552,333,6001,655
2016-06-281,6001,6391,5741,6212,744,1001,621
2016-06-271,7201,7231,6161,6382,778,4001,638
2016-06-241,9001,9111,6751,7024,259,8001,702
2016-06-231,8461,8841,8301,8771,593,3001,877
2016-06-221,8571,8601,8211,8542,031,1001,854
2016-06-211,8201,8741,8021,8682,124,1001,868
2016-06-201,7801,8311,7801,8202,439,8001,820
2016-06-171,7381,7631,7321,7502,250,1001,750
2016-06-161,7721,7731,7091,7162,153,9001,716
2016-06-151,7221,7931,7131,7742,429,3001,774
2016-06-141,8001,8031,7211,7463,383,2001,746
2016-06-131,8361,8461,8221,8322,629,6001,832
2016-06-101,8741,8851,8531,8841,727,6001,884
2016-06-091,8841,8901,8561,8741,823,7001,874
2016-06-081,8781,8941,8581,8911,563,6001,891
2016-06-071,8681,8811,8441,8782,157,8001,878
2016-06-061,8571,8731,8341,8711,731,1001,871
2016-06-031,9111,9171,8731,8911,631,8001,891
2016-06-021,9391,9481,9041,9112,109,6001,911
2016-06-011,9841,9841,9461,9602,745,5001,960
2016-05-311,9792,0011,9671,9961,703,0001,996
2016-05-301,9741,9831,9591,983868,5001,983
2016-05-271,9291,9591,9211,9541,466,0001,954
2016-05-261,9491,9641,9061,9161,566,9001,916
2016-05-251,8971,9261,8861,9221,457,5001,922
2016-05-241,8671,8841,8591,869979,0001,869
2016-05-231,8781,8871,8421,8801,340,1001,880
2016-05-201,8581,8831,8441,8831,170,8001,883
2016-05-191,8871,8881,8481,8601,843,6001,860
2016-05-181,8701,8771,8301,8722,036,7001,872
2016-05-171,8571,8831,8441,8801,566,1001,880
2016-05-161,8201,8581,8101,8331,138,6001,833
2016-05-131,8731,8751,8121,8182,200,6001,818
2016-05-121,8271,8681,8081,8641,663,9001,864
2016-05-111,8551,8971,8501,8622,255,8001,862
2016-05-101,8051,8391,7701,8342,470,0001,834
2016-05-091,7941,8401,7851,8072,062,8001,807
2016-05-061,7861,8001,7531,7772,401,8001,777
2016-05-021,7261,7721,7251,7724,271,1001,772
2016-04-281,9421,9581,8071,8463,199,1001,846
2016-04-271,9261,9331,8411,9024,070,4001,902
2016-04-261,9331,9581,9211,9432,000,4001,943
2016-04-251,9251,9461,9051,9361,345,0001,936
2016-04-221,9011,9341,8751,9312,321,6001,931
2016-04-211,9111,9251,8851,9171,728,2001,917
2016-04-201,9101,9251,8761,8891,699,5001,889
2016-04-191,8871,9081,8721,8892,228,5001,889
2016-04-181,7891,8271,7811,8151,704,9001,815
2016-04-151,8651,8841,8551,8751,350,9001,875
2016-04-141,8801,8941,8591,8842,189,0001,884
2016-04-131,8021,8411,7851,8312,449,3001,831
2016-04-121,7031,7761,7011,7682,200,5001,768
2016-04-111,7121,7231,6811,7191,609,7001,719
2016-04-081,6501,7461,6361,7182,356,4001,718
2016-04-071,6811,7051,6461,6802,107,9001,680
2016-04-061,6871,7281,6801,7061,836,4001,706
2016-04-051,7391,7471,7001,7072,263,5001,707
2016-04-041,7601,8101,7511,7612,035,8001,761
2016-04-011,7961,8011,7361,7503,435,0001,750
2016-03-311,8401,8521,8011,8182,507,5001,818
2016-03-301,8501,8581,8151,8192,574,5001,819
2016-03-291,8651,8791,8501,8701,810,5001,870
2016-03-281,8801,8901,8511,8732,151,3001,873
2016-03-251,8601,8831,8571,8781,453,5001,878
2016-03-241,9011,9021,8441,8602,425,6001,860
2016-03-231,9441,9611,9051,9161,624,5001,916
2016-03-221,9101,9471,9101,9433,201,2001,943
2016-03-181,9101,9331,8521,8817,416,7001,881
2016-03-172,0452,0541,9892,0104,326,4002,010
2016-03-162,0392,0702,0222,0552,007,3002,055
2016-03-152,0642,0872,0442,0581,985,7002,058
2016-03-142,0842,0992,0722,0801,913,4002,080
2016-03-112,0132,0692,0012,0572,742,1002,057
2016-03-102,0402,0472,0102,0392,066,3002,039
2016-03-092,0132,0291,9992,0163,091,4002,016
2016-03-082,0132,0532,0012,0344,149,4002,034
2016-03-072,0182,0261,9932,0112,532,1002,011
2016-03-041,9582,0451,9372,0285,511,3002,028
2016-03-031,9011,9771,9011,9583,227,3001,958
2016-03-021,8741,8941,8461,8913,489,6001,891
2016-03-011,7981,8201,7631,8032,388,8001,803
2016-02-291,8821,8841,8151,8171,991,0001,817
2016-02-261,8351,8641,8321,8442,050,7001,844
2016-02-251,7771,8211,7741,8071,860,0001,807
2016-02-241,7701,7821,7221,7802,412,8001,780
2016-02-231,8261,8611,7901,8062,068,6001,806
2016-02-221,7931,8031,7571,7991,983,6001,799
2016-02-191,8271,8281,7751,8062,962,8001,806
2016-02-181,8001,8851,8001,8513,712,0001,851
2016-02-171,7291,8161,7241,7653,544,2001,765
2016-02-161,6981,7731,6711,7413,503,9001,741
2016-02-151,6301,7371,6251,7143,852,6001,714
2016-02-121,5571,6011,5261,5425,416,6001,542
2016-02-101,6711,7021,6081,6334,469,8001,633
2016-02-091,7501,7641,6661,6863,873,1001,686
2016-02-081,7741,8461,7561,8292,364,0001,829
2016-02-051,7901,8361,7791,8043,307,7001,804
2016-02-041,7641,8491,7631,8223,301,0001,822
2016-02-031,8751,9121,8171,8333,849,5001,833
2016-02-021,9501,9551,9021,9373,968,9001,937
2016-02-011,9782,0001,8641,95710,375,3001,957
2016-01-291,5781,6331,5311,6184,905,8001,618
2016-01-281,6111,6111,5701,5722,812,9001,572
2016-01-271,6001,6241,5921,6212,987,9001,621
2016-01-261,6191,6191,5671,5742,796,5001,574
2016-01-251,6481,6561,6191,6362,942,5001,636
2016-01-221,5591,6091,5461,6083,281,8001,608
2016-01-211,5321,5771,4921,4933,267,9001,493
2016-01-201,6171,6281,5201,5243,359,2001,524
2016-01-191,5931,6291,5871,6202,716,9001,620
2016-01-181,6001,6211,5851,6063,431,1001,606
2016-01-151,6701,6951,6461,6502,264,5001,650
2016-01-141,6421,6601,6151,6592,934,3001,659
2016-01-131,7001,7281,6751,6913,785,7001,691
2016-01-121,6881,7091,6381,6402,600,7001,640
2016-01-081,6901,7221,6671,6982,657,2001,698
2016-01-071,7701,7751,7011,7072,242,3001,707
2016-01-061,8191,8351,7641,7782,256,0001,778
2016-01-051,8581,8741,8211,8293,017,5001,829
2016-01-041,8601,9071,8441,8581,802,6001,858

分割・併合履歴 ： [2015-03-27]1株→2株