6724 セイコーエプソン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,670	2,691	2,651	2,659	2,664,700	2,659
2017-12-28	2,690	2,696	2,665	2,672	1,275,400	2,672
2017-12-27	2,690	2,702	2,679	2,690	1,010,800	2,690
2017-12-26	2,692	2,705	2,678	2,691	1,111,600	2,691
2017-12-25	2,671	2,708	2,666	2,697	997,000	2,697
2017-12-22	2,662	2,687	2,662	2,676	1,444,000	2,676
2017-12-21	2,645	2,671	2,636	2,668	1,396,100	2,668
2017-12-20	2,636	2,668	2,633	2,653	1,056,700	2,653
2017-12-19	2,651	2,676	2,649	2,661	1,258,500	2,661
2017-12-18	2,648	2,663	2,638	2,653	1,637,200	2,653
2017-12-15	2,660	2,671	2,616	2,618	2,279,500	2,618
2017-12-14	2,694	2,716	2,672	2,674	1,412,200	2,674
2017-12-13	2,738	2,749	2,697	2,706	1,985,200	2,706
2017-12-12	2,740	2,775	2,739	2,752	1,603,100	2,752
2017-12-11	2,706	2,748	2,689	2,746	1,766,300	2,746
2017-12-08	2,679	2,718	2,676	2,714	4,710,000	2,714
2017-12-07	2,667	2,688	2,648	2,664	2,872,200	2,664
2017-12-06	2,711	2,719	2,656	2,660	3,145,700	2,660
2017-12-05	2,705	2,731	2,672	2,722	2,077,500	2,722
2017-12-04	2,728	2,741	2,703	2,708	1,799,700	2,708
2017-12-01	2,724	2,752	2,691	2,723	2,341,100	2,723
2017-11-30	2,725	2,728	2,696	2,720	2,365,000	2,720
2017-11-29	2,698	2,723	2,679	2,718	2,409,400	2,718
2017-11-28	2,661	2,694	2,633	2,683	2,107,300	2,683
2017-11-27	2,658	2,700	2,658	2,675	1,812,200	2,675
2017-11-24	2,656	2,671	2,642	2,667	1,586,500	2,667
2017-11-22	2,690	2,712	2,674	2,681	1,578,300	2,681
2017-11-21	2,695	2,714	2,673	2,678	1,813,600	2,678
2017-11-20	2,660	2,693	2,651	2,669	1,699,400	2,669
2017-11-17	2,700	2,751	2,681	2,694	3,521,700	2,694
2017-11-16	2,602	2,674	2,589	2,666	3,247,300	2,666
2017-11-15	2,614	2,619	2,577	2,596	2,862,600	2,596
2017-11-13	2,719	2,727	2,668	2,668	1,948,100	2,668
2017-11-10	2,715	2,745	2,690	2,727	2,980,800	2,727
2017-11-09	2,750	2,799	2,697	2,746	3,627,200	2,746
2017-11-08	2,723	2,744	2,707	2,741	1,889,100	2,741
2017-11-07	2,696	2,734	2,672	2,729	2,501,900	2,729
2017-11-06	2,712	2,716	2,683	2,694	2,361,100	2,694
2017-11-02	2,696	2,726	2,690	2,726	3,194,400	2,726
2017-11-01	2,696	2,696	2,671	2,686	3,317,400	2,686
2017-10-31	2,691	2,701	2,666	2,696	2,600,400	2,696
2017-10-30	2,729	2,730	2,690	2,697	3,735,200	2,697
2017-10-27	2,760	2,766	2,642	2,724	10,422,500	2,724
2017-10-26	2,904	2,939	2,904	2,933	2,145,500	2,933
2017-10-25	2,912	2,948	2,894	2,908	2,304,100	2,908
2017-10-24	2,855	2,911	2,849	2,911	2,084,300	2,911
2017-10-23	2,850	2,865	2,846	2,864	2,430,600	2,864
2017-10-20	2,795	2,830	2,792	2,828	2,036,600	2,828
2017-10-19	2,780	2,824	2,778	2,812	2,288,600	2,812
2017-10-18	2,784	2,789	2,758	2,769	1,364,000	2,769
2017-10-17	2,780	2,794	2,765	2,781	1,746,200	2,781
2017-10-16	2,711	2,767	2,708	2,760	2,050,900	2,760
2017-10-13	2,692	2,737	2,690	2,717	3,247,900	2,717
2017-10-12	2,686	2,714	2,686	2,701	1,736,900	2,701
2017-10-11	2,682	2,693	2,666	2,682	1,631,500	2,682
2017-10-10	2,650	2,695	2,639	2,689	2,694,900	2,689
2017-10-06	2,702	2,705	2,678	2,686	2,676,600	2,686
2017-10-05	2,765	2,769	2,676	2,702	4,383,300	2,702
2017-10-04	2,753	2,784	2,753	2,775	1,953,500	2,775
2017-10-03	2,736	2,790	2,736	2,773	2,410,800	2,773
2017-10-02	2,724	2,767	2,720	2,747	2,151,300	2,747
2017-09-29	2,712	2,727	2,706	2,723	3,215,100	2,723
2017-09-28	2,722	2,731	2,697	2,721	2,624,300	2,721
2017-09-27	2,750	2,756	2,707	2,721	2,032,700	2,721
2017-09-26	2,800	2,800	2,762	2,773	2,027,400	2,773
2017-09-25	2,800	2,828	2,796	2,809	1,884,800	2,809
2017-09-22	2,797	2,797	2,775	2,778	2,130,200	2,778
2017-09-21	2,803	2,807	2,774	2,777	2,656,100	2,777
2017-09-20	2,805	2,818	2,793	2,816	2,147,500	2,816
2017-09-19	2,805	2,833	2,800	2,823	2,278,800	2,823
2017-09-15	2,794	2,807	2,774	2,804	2,416,400	2,804
2017-09-14	2,805	2,809	2,774	2,794	2,911,200	2,794
2017-09-13	2,793	2,837	2,783	2,829	2,004,800	2,829
2017-09-12	2,767	2,792	2,750	2,782	2,850,300	2,782
2017-09-11	2,729	2,762	2,726	2,748	1,815,900	2,748
2017-09-08	2,700	2,733	2,700	2,719	3,669,100	2,719
2017-09-07	2,723	2,748	2,697	2,730	2,410,800	2,730
2017-09-06	2,740	2,748	2,698	2,737	3,028,800	2,737
2017-09-05	2,785	2,794	2,743	2,757	1,708,300	2,757
2017-09-04	2,781	2,806	2,781	2,792	1,539,300	2,792
2017-09-01	2,819	2,823	2,793	2,806	1,665,200	2,806
2017-08-31	2,811	2,836	2,799	2,821	1,980,800	2,821
2017-08-30	2,813	2,825	2,797	2,800	1,690,000	2,800
2017-08-29	2,798	2,810	2,781	2,803	1,563,000	2,803
2017-08-28	2,815	2,825	2,783	2,809	1,518,400	2,809
2017-08-25	2,791	2,814	2,778	2,807	1,385,400	2,807
2017-08-24	2,804	2,809	2,787	2,790	1,596,500	2,790
2017-08-23	2,822	2,825	2,804	2,817	1,611,000	2,817
2017-08-22	2,785	2,822	2,780	2,814	2,050,400	2,814
2017-08-21	2,810	2,825	2,784	2,793	2,542,800	2,793
2017-08-18	2,763	2,787	2,753	2,783	2,304,300	2,783
2017-08-17	2,771	2,801	2,771	2,790	1,641,400	2,790
2017-08-16	2,761	2,801	2,760	2,779	1,642,800	2,779
2017-08-15	2,773	2,829	2,770	2,787	3,436,400	2,787
2017-08-14	2,710	2,743	2,660	2,724	3,433,400	2,724
2017-08-10	2,722	2,785	2,715	2,750	3,559,600	2,750
2017-08-09	2,702	2,730	2,692	2,718	2,971,300	2,718
2017-08-08	2,706	2,718	2,697	2,709	2,235,100	2,709
2017-08-07	2,710	2,732	2,703	2,706	2,152,600	2,706
2017-08-04	2,724	2,727	2,698	2,714	3,657,800	2,714
2017-08-03	2,783	2,786	2,742	2,746	5,081,100	2,746
2017-08-02	2,801	2,807	2,772	2,803	4,441,000	2,803
2017-08-01	2,908	2,911	2,751	2,801	35,194,000	2,801
2017-07-31	2,824	2,976	2,807	2,911	45,287,700	2,911
2017-07-28	2,796	2,857	2,763	2,779	19,240,500	2,779
2017-07-27	2,600	2,678	2,596	2,661	6,418,600	2,661
2017-07-26	2,647	2,647	2,615	2,619	2,674,400	2,619
2017-07-25	2,621	2,643	2,604	2,630	3,443,100	2,630
2017-07-24	2,625	2,626	2,594	2,620	4,005,400	2,620
2017-07-21	2,672	2,677	2,641	2,643	3,242,900	2,643
2017-07-20	2,646	2,694	2,640	2,685	3,439,900	2,685
2017-07-19	2,661	2,674	2,645	2,654	3,207,200	2,654
2017-07-18	2,675	2,689	2,668	2,674	3,241,900	2,674
2017-07-14	2,708	2,714	2,681	2,685	3,781,000	2,685
2017-07-13	2,683	2,724	2,683	2,709	5,956,600	2,709
2017-07-12	2,678	2,726	2,654	2,683	7,829,300	2,683
2017-07-11	2,667	2,683	2,613	2,660	16,877,500	2,660
2017-07-10	2,550	2,587	2,546	2,565	2,687,300	2,565
2017-07-07	2,533	2,566	2,528	2,548	3,034,500	2,548
2017-07-06	2,536	2,553	2,521	2,550	2,976,600	2,550
2017-07-05	2,483	2,525	2,475	2,522	2,279,100	2,522
2017-07-04	2,533	2,534	2,468	2,487	2,300,700	2,487
2017-07-03	2,487	2,509	2,473	2,493	1,421,900	2,493
2017-06-30	2,493	2,512	2,485	2,499	2,344,800	2,499
2017-06-29	2,529	2,537	2,502	2,510	2,082,600	2,510
2017-06-28	2,503	2,533	2,492	2,497	2,235,000	2,497
2017-06-27	2,509	2,518	2,493	2,503	1,824,600	2,503
2017-06-26	2,500	2,537	2,473	2,498	2,722,900	2,498
2017-06-23	2,442	2,458	2,431	2,453	1,529,700	2,453
2017-06-22	2,450	2,463	2,438	2,442	1,479,900	2,442
2017-06-21	2,447	2,459	2,433	2,450	2,052,700	2,450
2017-06-20	2,481	2,506	2,477	2,478	2,143,800	2,478
2017-06-19	2,457	2,482	2,441	2,463	2,827,000	2,463
2017-06-16	2,400	2,473	2,398	2,455	6,757,500	2,455
2017-06-15	2,299	2,364	2,296	2,351	5,159,300	2,351
2017-06-14	2,294	2,310	2,276	2,278	1,132,200	2,278
2017-06-13	2,290	2,294	2,277	2,282	1,332,300	2,282
2017-06-12	2,285	2,299	2,271	2,297	1,513,200	2,297
2017-06-09	2,293	2,333	2,291	2,319	2,090,800	2,319
2017-06-08	2,365	2,370	2,305	2,307	2,364,500	2,307
2017-06-07	2,354	2,354	2,325	2,340	2,189,400	2,340
2017-06-06	2,385	2,398	2,367	2,375	1,626,100	2,375
2017-06-05	2,382	2,408	2,371	2,403	1,581,200	2,403
2017-06-02	2,369	2,407	2,362	2,397	1,926,800	2,397
2017-06-01	2,334	2,369	2,330	2,358	2,070,800	2,358
2017-05-31	2,343	2,343	2,314	2,323	1,461,300	2,323
2017-05-30	2,346	2,354	2,324	2,349	1,417,300	2,349
2017-05-29	2,364	2,370	2,351	2,353	1,220,300	2,353
2017-05-26	2,369	2,373	2,355	2,366	1,354,400	2,366
2017-05-25	2,347	2,382	2,344	2,374	1,831,900	2,374
2017-05-24	2,346	2,356	2,337	2,347	1,428,100	2,347
2017-05-23	2,320	2,336	2,319	2,330	1,164,100	2,330
2017-05-22	2,319	2,336	2,312	2,320	1,032,300	2,320
2017-05-19	2,296	2,315	2,296	2,309	1,164,200	2,309
2017-05-18	2,294	2,311	2,271	2,293	1,968,000	2,293
2017-05-17	2,330	2,337	2,314	2,335	1,150,200	2,335
2017-05-16	2,350	2,370	2,335	2,344	1,655,900	2,344
2017-05-15	2,320	2,329	2,293	2,329	1,196,700	2,329
2017-05-12	2,342	2,348	2,298	2,325	1,497,900	2,325
2017-05-11	2,354	2,362	2,326	2,344	2,126,300	2,344
2017-05-10	2,377	2,377	2,355	2,362	1,713,400	2,362
2017-05-09	2,364	2,368	2,332	2,346	1,531,200	2,346
2017-05-08	2,375	2,383	2,348	2,358	2,610,900	2,358
2017-05-02	2,363	2,365	2,318	2,332	2,104,200	2,332
2017-05-01	2,320	2,402	2,303	2,344	5,607,500	2,344
2017-04-28	2,312	2,315	2,267	2,280	2,174,500	2,280
2017-04-27	2,293	2,302	2,275	2,299	1,604,400	2,299
2017-04-26	2,317	2,319	2,283	2,293	2,127,800	2,293
2017-04-25	2,272	2,296	2,257	2,294	1,266,100	2,294
2017-04-24	2,300	2,306	2,270	2,272	1,474,100	2,272
2017-04-21	2,254	2,280	2,243	2,257	2,511,000	2,257
2017-04-20	2,218	2,247	2,216	2,223	1,173,200	2,223
2017-04-19	2,201	2,240	2,201	2,219	2,008,900	2,219
2017-04-18	2,217	2,231	2,200	2,212	1,666,800	2,212
2017-04-17	2,200	2,216	2,178	2,191	3,085,700	2,191
2017-04-14	2,258	2,261	2,218	2,224	1,426,400	2,224
2017-04-13	2,245	2,266	2,228	2,258	1,781,500	2,258
2017-04-12	2,280	2,289	2,247	2,267	1,830,200	2,267
2017-04-11	2,306	2,313	2,270	2,313	1,634,500	2,313
2017-04-10	2,320	2,341	2,313	2,331	1,223,300	2,331
2017-04-07	2,326	2,346	2,288	2,304	2,031,900	2,304
2017-04-06	2,331	2,335	2,266	2,289	2,565,300	2,289
2017-04-05	2,364	2,369	2,320	2,349	1,942,400	2,349
2017-04-04	2,378	2,387	2,326	2,357	2,542,200	2,357
2017-04-03	2,361	2,397	2,358	2,380	1,837,900	2,380
2017-03-31	2,390	2,403	2,344	2,344	2,433,100	2,344
2017-03-30	2,405	2,417	2,365	2,372	2,313,900	2,372
2017-03-29	2,392	2,405	2,377	2,382	2,073,700	2,382
2017-03-28	2,385	2,398	2,375	2,389	1,578,900	2,389
2017-03-27	2,400	2,404	2,356	2,360	1,524,300	2,360
2017-03-24	2,394	2,406	2,374	2,389	1,685,600	2,389
2017-03-23	2,401	2,410	2,375	2,392	2,084,100	2,392
2017-03-22	2,450	2,458	2,410	2,416	2,556,500	2,416
2017-03-21	2,492	2,526	2,492	2,519	1,400,700	2,519
2017-03-17	2,528	2,528	2,506	2,513	1,689,500	2,513
2017-03-16	2,499	2,541	2,495	2,524	1,311,900	2,524
2017-03-15	2,529	2,534	2,493	2,519	1,509,000	2,519
2017-03-14	2,535	2,575	2,525	2,544	2,277,800	2,544
2017-03-13	2,507	2,523	2,495	2,517	1,058,100	2,517
2017-03-10	2,528	2,536	2,504	2,508	1,829,700	2,508
2017-03-09	2,479	2,494	2,476	2,488	1,370,400	2,488
2017-03-08	2,510	2,515	2,462	2,479	2,393,100	2,479
2017-03-07	2,514	2,532	2,497	2,529	1,456,200	2,529
2017-03-06	2,533	2,552	2,522	2,524	1,323,400	2,524
2017-03-03	2,560	2,568	2,511	2,539	1,695,600	2,539
2017-03-02	2,583	2,594	2,553	2,555	1,509,300	2,555
2017-03-01	2,507	2,549	2,502	2,539	1,589,900	2,539
2017-02-28	2,540	2,567	2,511	2,513	1,773,500	2,513
2017-02-27	2,540	2,542	2,502	2,523	1,533,100	2,523
2017-02-24	2,553	2,582	2,547	2,566	1,157,200	2,566
2017-02-23	2,560	2,573	2,553	2,564	1,221,000	2,564
2017-02-22	2,571	2,577	2,551	2,564	1,009,800	2,564
2017-02-21	2,565	2,577	2,540	2,563	1,368,900	2,563
2017-02-20	2,559	2,565	2,539	2,560	1,062,800	2,560
2017-02-17	2,589	2,597	2,555	2,576	2,336,000	2,576
2017-02-16	2,631	2,657	2,576	2,598	4,465,400	2,598
2017-02-15	2,575	2,601	2,550	2,554	3,242,500	2,554
2017-02-14	2,494	2,547	2,487	2,525	3,366,500	2,525
2017-02-13	2,488	2,510	2,472	2,480	1,752,900	2,480
2017-02-10	2,450	2,463	2,441	2,459	2,310,300	2,459
2017-02-09	2,401	2,468	2,387	2,421	3,245,100	2,421
2017-02-08	2,406	2,420	2,395	2,412	1,509,200	2,412
2017-02-07	2,413	2,434	2,405	2,419	1,128,300	2,419
2017-02-06	2,430	2,437	2,378	2,415	1,322,900	2,415
2017-02-03	2,415	2,431	2,386	2,408	2,157,900	2,408
2017-02-02	2,420	2,420	2,375	2,382	2,557,600	2,382
2017-02-01	2,303	2,422	2,289	2,409	4,185,000	2,409
2017-01-31	2,337	2,337	2,310	2,331	1,693,700	2,331
2017-01-30	2,368	2,375	2,355	2,368	1,298,800	2,368
2017-01-27	2,411	2,411	2,374	2,391	1,450,600	2,391
2017-01-26	2,391	2,411	2,376	2,398	1,570,400	2,398
2017-01-25	2,384	2,393	2,361	2,373	1,273,800	2,373
2017-01-24	2,360	2,373	2,340	2,353	1,298,100	2,353
2017-01-23	2,350	2,379	2,340	2,361	1,745,400	2,361
2017-01-20	2,362	2,414	2,361	2,391	3,799,200	2,391
2017-01-19	2,359	2,363	2,323	2,345	1,818,200	2,345
2017-01-18	2,300	2,322	2,282	2,314	1,684,600	2,314
2017-01-17	2,340	2,354	2,306	2,311	1,637,000	2,311
2017-01-16	2,350	2,366	2,327	2,335	1,537,200	2,335
2017-01-13	2,346	2,354	2,326	2,354	1,577,400	2,354
2017-01-12	2,386	2,391	2,330	2,352	2,519,100	2,352
2017-01-11	2,360	2,387	2,360	2,374	3,593,700	2,374
2017-01-10	2,352	2,393	2,326	2,346	11,094,000	2,346
2017-01-06	2,560	2,579	2,533	2,552	2,924,800	2,552
2017-01-05	2,542	2,576	2,541	2,576	2,272,000	2,576
2017-01-04	2,525	2,579	2,514	2,568	3,993,800	2,568

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