6724 セイコーエプソン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,522	1,565	1,520	1,548	1,751,300	1,548
2018-12-27	1,531	1,554	1,528	1,539	2,407,700	1,539
2018-12-26	1,484	1,512	1,472	1,498	2,325,200	1,498
2018-12-25	1,480	1,486	1,465	1,468	2,950,200	1,468
2018-12-21	1,496	1,535	1,493	1,520	2,851,200	1,520
2018-12-20	1,546	1,552	1,513	1,526	2,784,800	1,526
2018-12-19	1,574	1,579	1,549	1,567	2,081,000	1,567
2018-12-18	1,571	1,588	1,561	1,580	1,674,000	1,580
2018-12-17	1,581	1,610	1,581	1,587	1,482,800	1,587
2018-12-14	1,598	1,617	1,577	1,584	3,157,600	1,584
2018-12-13	1,616	1,630	1,611	1,616	1,931,500	1,616
2018-12-12	1,607	1,624	1,594	1,611	1,961,800	1,611
2018-12-11	1,606	1,620	1,591	1,599	2,105,800	1,599
2018-12-10	1,640	1,641	1,614	1,627	2,328,700	1,627
2018-12-07	1,678	1,701	1,669	1,673	1,882,900	1,673
2018-12-06	1,695	1,695	1,653	1,678	2,667,400	1,678
2018-12-05	1,741	1,742	1,696	1,711	2,731,100	1,711
2018-12-04	1,796	1,807	1,756	1,759	2,403,400	1,759
2018-12-03	1,812	1,818	1,786	1,807	2,376,800	1,807
2018-11-30	1,870	1,882	1,785	1,804	6,075,300	1,804
2018-11-29	1,923	1,938	1,907	1,913	1,299,800	1,913
2018-11-28	1,893	1,917	1,893	1,913	1,885,600	1,913
2018-11-27	1,877	1,906	1,876	1,886	2,072,500	1,886
2018-11-26	1,836	1,853	1,831	1,851	1,624,100	1,851
2018-11-22	1,843	1,854	1,835	1,848	1,155,900	1,848
2018-11-21	1,852	1,857	1,822	1,846	1,628,600	1,846
2018-11-20	1,848	1,854	1,830	1,852	1,453,700	1,852
2018-11-19	1,853	1,869	1,850	1,869	1,318,300	1,869
2018-11-16	1,862	1,879	1,845	1,853	1,457,500	1,853
2018-11-15	1,838	1,860	1,838	1,860	819,400	1,860
2018-11-14	1,843	1,857	1,832	1,853	1,017,600	1,853
2018-11-13	1,834	1,846	1,809	1,845	2,012,400	1,845
2018-11-12	1,847	1,866	1,834	1,866	952,300	1,866
2018-11-09	1,874	1,892	1,862	1,865	1,306,700	1,865
2018-11-08	1,895	1,902	1,859	1,860	1,547,800	1,860
2018-11-07	1,880	1,901	1,857	1,864	1,456,100	1,864
2018-11-06	1,866	1,884	1,855	1,870	1,409,900	1,870
2018-11-05	1,843	1,857	1,817	1,850	1,560,400	1,850
2018-11-02	1,816	1,859	1,811	1,858	2,190,900	1,858
2018-11-01	1,830	1,870	1,823	1,831	2,365,300	1,831
2018-10-31	1,851	1,864	1,812	1,824	4,017,400	1,824
2018-10-30	1,847	1,886	1,835	1,885	5,056,800	1,885
2018-10-29	1,868	1,892	1,861	1,883	1,757,400	1,883
2018-10-26	1,870	1,878	1,848	1,867	2,057,100	1,867
2018-10-25	1,850	1,874	1,829	1,846	2,116,000	1,846
2018-10-24	1,912	1,920	1,885	1,902	1,856,400	1,902
2018-10-23	1,930	1,941	1,883	1,892	2,213,000	1,892
2018-10-22	1,919	1,951	1,888	1,940	2,054,800	1,940
2018-10-19	1,880	1,901	1,875	1,898	1,398,300	1,898
2018-10-18	1,929	1,943	1,909	1,911	1,369,600	1,911
2018-10-17	1,918	1,933	1,903	1,925	1,673,900	1,925
2018-10-16	1,858	1,896	1,854	1,895	1,808,900	1,895
2018-10-15	1,851	1,877	1,835	1,860	1,989,900	1,860
2018-10-12	1,808	1,867	1,807	1,860	3,083,600	1,860
2018-10-11	1,831	1,847	1,819	1,845	2,676,000	1,845
2018-10-10	1,916	1,920	1,879	1,891	2,109,200	1,891
2018-10-09	1,934	1,937	1,890	1,902	2,329,300	1,902
2018-10-05	1,938	1,952	1,932	1,943	1,637,000	1,943
2018-10-04	1,940	1,968	1,935	1,954	1,943,100	1,954
2018-10-03	1,949	1,951	1,930	1,934	1,654,300	1,934
2018-10-02	1,952	1,972	1,944	1,957	2,614,000	1,957
2018-10-01	1,940	1,958	1,930	1,942	1,693,500	1,942
2018-09-28	1,945	1,958	1,928	1,938	2,043,300	1,938
2018-09-27	1,945	1,958	1,923	1,927	1,809,300	1,927
2018-09-26	1,965	1,965	1,921	1,947	2,081,400	1,947
2018-09-25	2,009	2,009	1,972	1,985	2,062,400	1,985
2018-09-21	1,979	2,000	1,968	1,997	2,534,600	1,997
2018-09-20	1,962	1,973	1,950	1,957	1,802,400	1,957
2018-09-19	1,953	1,960	1,941	1,954	1,965,800	1,954
2018-09-18	1,870	1,924	1,866	1,918	2,015,700	1,918
2018-09-14	1,851	1,870	1,831	1,865	2,757,100	1,865
2018-09-13	1,809	1,838	1,809	1,830	1,278,000	1,830
2018-09-12	1,845	1,845	1,804	1,810	1,770,400	1,810
2018-09-11	1,834	1,850	1,828	1,845	1,397,600	1,845
2018-09-10	1,801	1,837	1,801	1,832	1,285,300	1,832
2018-09-07	1,813	1,826	1,803	1,821	1,809,700	1,821
2018-09-06	1,834	1,853	1,832	1,833	1,610,200	1,833
2018-09-05	1,851	1,862	1,839	1,850	1,505,200	1,850
2018-09-04	1,865	1,867	1,851	1,855	1,535,900	1,855
2018-09-03	1,883	1,889	1,868	1,871	1,722,000	1,871
2018-08-31	1,898	1,916	1,890	1,901	1,231,700	1,901
2018-08-30	1,933	1,939	1,917	1,925	1,249,000	1,925
2018-08-29	1,910	1,939	1,906	1,926	1,109,500	1,926
2018-08-28	1,912	1,930	1,902	1,913	1,401,500	1,913
2018-08-27	1,880	1,902	1,876	1,897	1,090,600	1,897
2018-08-24	1,907	1,907	1,869	1,882	1,455,600	1,882
2018-08-23	1,925	1,939	1,895	1,898	1,811,700	1,898
2018-08-22	1,919	1,942	1,911	1,940	1,524,700	1,940
2018-08-21	1,921	1,932	1,907	1,913	1,454,000	1,913
2018-08-20	1,930	1,935	1,907	1,920	1,610,800	1,920
2018-08-17	1,952	1,955	1,935	1,943	1,563,500	1,943
2018-08-16	1,934	1,957	1,909	1,943	1,559,800	1,943
2018-08-15	1,960	1,968	1,931	1,949	1,066,000	1,949
2018-08-14	1,930	1,974	1,925	1,971	2,147,200	1,971
2018-08-13	1,949	1,956	1,900	1,912	2,245,600	1,912
2018-08-10	1,989	1,990	1,944	1,951	2,185,800	1,951
2018-08-09	1,988	1,988	1,966	1,983	1,164,400	1,983
2018-08-08	1,962	1,990	1,952	1,981	1,539,200	1,981
2018-08-07	1,960	1,975	1,944	1,975	1,400,000	1,975
2018-08-06	1,950	1,964	1,936	1,960	1,465,900	1,960
2018-08-03	1,978	1,983	1,947	1,961	1,623,600	1,961
2018-08-02	1,990	2,002	1,973	1,978	1,984,100	1,978
2018-08-01	1,990	2,007	1,970	2,003	2,246,600	2,003
2018-07-31	2,018	2,024	1,999	2,013	2,238,800	2,013
2018-07-30	2,072	2,075	1,997	2,017	3,538,300	2,017
2018-07-27	1,969	1,983	1,957	1,982	2,138,300	1,982
2018-07-26	1,970	1,976	1,953	1,956	1,390,000	1,956
2018-07-25	1,937	1,956	1,933	1,954	985,600	1,954
2018-07-24	1,949	1,956	1,935	1,943	1,386,300	1,943
2018-07-23	1,934	1,945	1,922	1,941	1,193,100	1,941
2018-07-20	1,970	1,973	1,931	1,949	1,618,200	1,949
2018-07-19	1,945	1,969	1,939	1,960	1,512,000	1,960
2018-07-18	1,956	1,963	1,932	1,938	1,409,600	1,938
2018-07-17	1,965	1,969	1,947	1,957	1,570,600	1,957
2018-07-13	1,934	1,959	1,918	1,945	2,360,100	1,945
2018-07-12	1,921	1,921	1,879	1,903	1,715,500	1,903
2018-07-11	1,935	1,939	1,881	1,914	2,187,500	1,914
2018-07-10	1,931	1,977	1,930	1,951	2,661,000	1,951
2018-07-09	1,898	1,923	1,897	1,917	1,323,900	1,917
2018-07-06	1,889	1,907	1,878	1,894	1,675,100	1,894
2018-07-05	1,886	1,905	1,873	1,898	2,022,700	1,898
2018-07-04	1,917	1,930	1,891	1,897	1,518,900	1,897
2018-07-03	1,943	1,947	1,890	1,920	3,386,900	1,920
2018-07-02	1,913	1,934	1,879	1,882	1,731,600	1,882
2018-06-29	1,939	1,939	1,908	1,926	1,400,200	1,926
2018-06-28	1,929	1,949	1,911	1,932	1,894,200	1,932
2018-06-27	1,937	1,939	1,901	1,925	1,244,000	1,925
2018-06-26	1,890	1,928	1,882	1,926	1,216,300	1,926
2018-06-25	1,885	1,919	1,885	1,907	1,091,100	1,907
2018-06-22	1,878	1,894	1,874	1,890	1,059,900	1,890
2018-06-21	1,882	1,914	1,875	1,906	1,048,000	1,906
2018-06-20	1,861	1,907	1,847	1,904	1,363,700	1,904
2018-06-19	1,888	1,909	1,863	1,864	1,669,600	1,864
2018-06-18	1,917	1,939	1,888	1,896	1,361,900	1,896
2018-06-15	1,948	1,956	1,929	1,944	1,710,200	1,944
2018-06-14	1,955	1,969	1,948	1,948	1,142,300	1,948
2018-06-13	1,960	1,963	1,946	1,955	789,500	1,955
2018-06-12	1,980	1,987	1,950	1,961	1,097,400	1,961
2018-06-11	1,949	1,972	1,940	1,958	785,500	1,958
2018-06-08	1,950	1,975	1,935	1,956	2,367,700	1,956
2018-06-07	1,960	1,981	1,960	1,968	1,642,200	1,968
2018-06-06	1,956	1,965	1,947	1,951	1,440,400	1,951
2018-06-05	1,950	1,959	1,944	1,953	1,124,300	1,953
2018-06-04	1,930	1,961	1,930	1,947	1,278,900	1,947
2018-06-01	1,888	1,921	1,881	1,912	1,443,500	1,912
2018-05-31	1,913	1,921	1,892	1,909	2,108,500	1,909
2018-05-30	1,898	1,904	1,881	1,898	2,040,900	1,898
2018-05-29	1,974	1,975	1,930	1,941	1,255,800	1,941
2018-05-28	1,966	1,989	1,963	1,982	1,200,900	1,982
2018-05-25	1,950	1,968	1,947	1,958	1,565,700	1,958
2018-05-24	1,999	1,999	1,934	1,946	2,965,600	1,946
2018-05-23	2,037	2,056	2,006	2,011	1,695,500	2,011
2018-05-22	2,079	2,080	2,044	2,047	1,059,900	2,047
2018-05-21	2,061	2,078	2,056	2,068	914,900	2,068
2018-05-18	2,070	2,073	2,056	2,064	1,142,300	2,064
2018-05-17	2,055	2,075	2,053	2,055	1,093,200	2,055
2018-05-16	2,045	2,075	2,041	2,055	1,456,000	2,055
2018-05-15	2,080	2,085	2,039	2,044	2,076,200	2,044
2018-05-14	2,098	2,099	2,080	2,092	1,549,600	2,092
2018-05-11	2,056	2,083	2,047	2,079	1,994,600	2,079
2018-05-10	2,020	2,049	2,016	2,040	1,072,300	2,040
2018-05-09	2,016	2,027	2,000	2,011	1,566,800	2,011
2018-05-08	2,019	2,044	2,010	2,014	1,581,800	2,014
2018-05-07	2,031	2,035	1,989	2,001	1,609,100	2,001
2018-05-02	1,957	2,021	1,945	2,016	3,161,200	2,016
2018-05-01	1,977	1,993	1,941	1,950	4,061,600	1,950
2018-04-27	2,067	2,067	2,024	2,055	2,352,000	2,055
2018-04-26	2,065	2,070	2,052	2,057	1,731,600	2,057
2018-04-25	2,053	2,054	2,025	2,043	1,447,700	2,043
2018-04-24	2,049	2,069	2,041	2,065	1,482,400	2,065
2018-04-23	2,077	2,077	2,028	2,033	1,474,300	2,033
2018-04-20	2,052	2,059	2,031	2,056	2,026,400	2,056
2018-04-19	2,060	2,094	2,053	2,074	2,855,400	2,074
2018-04-18	2,020	2,038	1,996	2,030	2,519,800	2,030
2018-04-17	1,968	1,978	1,959	1,974	1,134,500	1,974
2018-04-16	1,979	1,982	1,949	1,978	1,183,500	1,978
2018-04-13	1,935	1,970	1,932	1,965	1,731,000	1,965
2018-04-12	1,929	1,931	1,912	1,924	1,098,300	1,924
2018-04-11	1,948	1,962	1,936	1,938	1,457,900	1,938
2018-04-10	1,900	1,945	1,895	1,937	1,697,300	1,937
2018-04-09	1,884	1,913	1,878	1,909	1,284,100	1,909
2018-04-06	1,900	1,903	1,876	1,888	1,659,700	1,888
2018-04-05	1,904	1,915	1,880	1,907	1,427,100	1,907
2018-04-04	1,914	1,922	1,889	1,892	2,457,900	1,892
2018-04-03	1,850	1,867	1,841	1,859	1,737,600	1,859
2018-03-30	1,855	1,897	1,850	1,891	2,768,300	1,891
2018-03-29	1,867	1,872	1,810	1,822	2,689,700	1,822
2018-03-28	1,865	1,872	1,848	1,867	2,236,300	1,867
2018-03-27	1,865	1,904	1,858	1,904	2,308,800	1,904
2018-03-26	1,830	1,857	1,822	1,857	1,863,000	1,857
2018-03-23	1,874	1,884	1,842	1,851	3,798,000	1,851
2018-03-22	1,942	1,949	1,909	1,935	1,742,000	1,935
2018-03-20	1,898	1,943	1,892	1,934	1,923,700	1,934
2018-03-19	1,931	1,945	1,906	1,909	2,030,300	1,909
2018-03-16	1,973	1,977	1,947	1,947	1,581,000	1,947
2018-03-15	1,950	1,968	1,939	1,963	1,519,800	1,963
2018-03-14	1,985	1,987	1,956	1,961	3,398,100	1,961
2018-03-13	2,024	2,027	1,999	2,019	1,444,700	2,019
2018-03-12	2,046	2,046	2,014	2,024	1,734,200	2,024
2018-03-09	1,981	2,019	1,975	1,987	3,471,600	1,987
2018-03-08	1,954	1,973	1,950	1,959	2,139,100	1,959
2018-03-07	1,970	1,971	1,945	1,953	3,521,200	1,953
2018-03-06	1,987	2,012	1,987	1,987	1,783,000	1,987
2018-03-05	1,970	1,992	1,953	1,966	1,406,300	1,966
2018-03-02	2,028	2,028	1,984	1,997	3,036,600	1,997
2018-03-01	2,064	2,075	2,052	2,064	1,927,300	2,064
2018-02-28	2,084	2,093	2,054	2,054	2,377,900	2,054
2018-02-27	2,110	2,120	2,093	2,101	1,978,100	2,101
2018-02-26	2,075	2,088	2,065	2,069	1,196,400	2,069
2018-02-23	2,028	2,046	2,021	2,044	1,493,300	2,044
2018-02-22	2,058	2,061	2,010	2,028	2,400,400	2,028
2018-02-21	2,071	2,083	2,057	2,073	1,751,000	2,073
2018-02-20	2,087	2,096	2,047	2,069	2,033,700	2,069
2018-02-19	2,072	2,098	2,068	2,088	2,085,900	2,088
2018-02-16	2,035	2,065	2,027	2,052	1,737,900	2,052
2018-02-15	2,035	2,062	2,025	2,034	2,045,500	2,034
2018-02-14	2,014	2,058	1,991	2,005	3,710,200	2,005
2018-02-13	2,100	2,105	2,060	2,064	3,413,500	2,064
2018-02-09	2,105	2,138	2,097	2,120	4,177,800	2,120
2018-02-08	2,172	2,209	2,164	2,194	3,000,600	2,194
2018-02-07	2,268	2,298	2,182	2,186	3,989,100	2,186
2018-02-06	2,222	2,250	2,165	2,230	5,907,900	2,230
2018-02-05	2,340	2,340	2,300	2,314	3,914,600	2,314
2018-02-02	2,391	2,394	2,354	2,386	3,728,800	2,386
2018-02-01	2,460	2,479	2,390	2,401	8,177,100	2,401
2018-01-31	2,628	2,685	2,616	2,647	3,028,900	2,647
2018-01-30	2,669	2,676	2,618	2,648	1,954,800	2,648
2018-01-29	2,688	2,711	2,680	2,690	1,329,900	2,690
2018-01-26	2,704	2,724	2,683	2,690	1,426,900	2,690
2018-01-25	2,741	2,741	2,680	2,695	2,625,100	2,695
2018-01-24	2,750	2,780	2,750	2,763	1,525,500	2,763
2018-01-23	2,748	2,779	2,746	2,762	1,464,600	2,762
2018-01-22	2,749	2,772	2,747	2,760	984,000	2,760
2018-01-19	2,760	2,772	2,753	2,759	1,356,400	2,759
2018-01-18	2,789	2,810	2,750	2,759	2,392,000	2,759
2018-01-17	2,745	2,769	2,733	2,765	1,693,300	2,765
2018-01-16	2,730	2,761	2,729	2,749	1,171,100	2,749
2018-01-15	2,733	2,739	2,711	2,726	1,278,800	2,726
2018-01-12	2,755	2,769	2,712	2,722	1,972,800	2,722
2018-01-11	2,766	2,772	2,743	2,757	1,455,200	2,757
2018-01-10	2,744	2,781	2,740	2,766	1,628,300	2,766
2018-01-09	2,719	2,774	2,719	2,757	2,727,400	2,757
2018-01-05	2,652	2,714	2,643	2,708	3,124,400	2,708
2018-01-04	2,672	2,674	2,606	2,645	4,114,400	2,645

分割・併合履歴： [2015-03-27]1株→2株