6724 セイコーエプソン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,654	1,661	1,644	1,655	804,700	1,655
2019-12-27	1,658	1,671	1,657	1,661	888,000	1,661
2019-12-26	1,651	1,671	1,651	1,663	721,800	1,663
2019-12-25	1,658	1,664	1,646	1,657	799,800	1,657
2019-12-24	1,650	1,667	1,649	1,658	1,807,700	1,658
2019-12-23	1,706	1,710	1,700	1,701	819,300	1,701
2019-12-20	1,723	1,726	1,706	1,707	1,227,600	1,707
2019-12-19	1,715	1,719	1,709	1,714	1,105,300	1,714
2019-12-18	1,723	1,727	1,717	1,722	1,206,300	1,722
2019-12-17	1,744	1,745	1,720	1,729	1,108,000	1,729
2019-12-16	1,741	1,749	1,731	1,738	1,084,500	1,738
2019-12-13	1,749	1,750	1,739	1,744	2,983,600	1,744
2019-12-12	1,724	1,731	1,711	1,717	1,347,300	1,717
2019-12-11	1,705	1,721	1,704	1,716	1,505,900	1,716
2019-12-10	1,705	1,710	1,698	1,704	1,119,300	1,704
2019-12-09	1,717	1,723	1,704	1,709	1,424,200	1,709
2019-12-06	1,680	1,703	1,679	1,685	1,533,200	1,685
2019-12-05	1,667	1,673	1,656	1,666	1,046,500	1,666
2019-12-04	1,656	1,656	1,631	1,649	1,589,000	1,649
2019-12-03	1,640	1,670	1,635	1,666	1,295,900	1,666
2019-12-02	1,665	1,675	1,657	1,662	920,700	1,662
2019-11-29	1,673	1,691	1,662	1,666	2,052,700	1,666
2019-11-28	1,651	1,667	1,651	1,663	2,287,500	1,663
2019-11-27	1,610	1,640	1,610	1,638	2,105,400	1,638
2019-11-26	1,621	1,630	1,607	1,610	2,247,900	1,610
2019-11-25	1,570	1,606	1,567	1,601	2,330,000	1,601
2019-11-22	1,552	1,566	1,546	1,555	850,400	1,555
2019-11-21	1,550	1,560	1,524	1,552	1,325,600	1,552
2019-11-20	1,570	1,570	1,550	1,558	1,374,500	1,558
2019-11-19	1,583	1,583	1,567	1,578	1,058,900	1,578
2019-11-18	1,561	1,585	1,561	1,578	1,443,700	1,578
2019-11-15	1,557	1,568	1,547	1,558	1,162,100	1,558
2019-11-14	1,565	1,568	1,540	1,546	1,377,100	1,546
2019-11-13	1,576	1,584	1,563	1,566	1,147,800	1,566
2019-11-12	1,577	1,590	1,575	1,586	1,167,100	1,586
2019-11-11	1,587	1,592	1,564	1,564	945,400	1,564
2019-11-08	1,587	1,592	1,577	1,580	1,861,400	1,580
2019-11-07	1,572	1,572	1,557	1,564	1,026,300	1,564
2019-11-06	1,584	1,586	1,563	1,572	1,376,900	1,572
2019-11-05	1,591	1,604	1,564	1,566	2,333,400	1,566
2019-11-01	1,542	1,582	1,542	1,571	2,764,500	1,571
2019-10-31	1,488	1,557	1,477	1,538	2,642,800	1,538
2019-10-30	1,527	1,550	1,525	1,525	1,690,900	1,525
2019-10-29	1,536	1,536	1,512	1,528	2,133,800	1,528
2019-10-28	1,536	1,543	1,528	1,536	904,200	1,536
2019-10-25	1,552	1,556	1,525	1,530	2,428,400	1,530
2019-10-24	1,551	1,568	1,549	1,565	2,094,000	1,565
2019-10-23	1,520	1,536	1,516	1,533	1,820,000	1,533
2019-10-21	1,499	1,510	1,497	1,506	796,900	1,506
2019-10-18	1,514	1,521	1,493	1,499	1,237,800	1,499
2019-10-17	1,502	1,514	1,501	1,504	1,157,500	1,504
2019-10-16	1,498	1,521	1,494	1,496	1,595,600	1,496
2019-10-15	1,477	1,496	1,474	1,487	1,833,900	1,487
2019-10-11	1,446	1,459	1,439	1,458	1,949,500	1,458
2019-10-10	1,435	1,447	1,428	1,438	1,475,600	1,438
2019-10-09	1,409	1,428	1,406	1,426	1,494,300	1,426
2019-10-08	1,430	1,452	1,429	1,443	2,000,200	1,443
2019-10-07	1,441	1,446	1,406	1,420	2,454,300	1,420
2019-10-04	1,460	1,472	1,448	1,457	2,649,000	1,457
2019-10-03	1,500	1,503	1,474	1,480	1,986,200	1,480
2019-10-02	1,517	1,528	1,515	1,519	1,057,500	1,519
2019-10-01	1,523	1,545	1,521	1,529	1,136,700	1,529
2019-09-30	1,534	1,534	1,513	1,520	1,662,400	1,520
2019-09-27	1,524	1,532	1,501	1,532	1,936,800	1,532
2019-09-26	1,557	1,565	1,533	1,539	1,893,600	1,539
2019-09-25	1,511	1,547	1,500	1,545	2,092,500	1,545
2019-09-24	1,535	1,551	1,529	1,549	2,429,400	1,549
2019-09-20	1,572	1,579	1,554	1,562	2,111,300	1,562
2019-09-19	1,564	1,583	1,558	1,558	1,540,700	1,558
2019-09-18	1,558	1,575	1,550	1,561	1,949,300	1,561
2019-09-17	1,532	1,553	1,524	1,546	1,509,600	1,546
2019-09-13	1,549	1,549	1,516	1,531	3,156,200	1,531
2019-09-12	1,544	1,556	1,533	1,539	2,014,300	1,539
2019-09-11	1,527	1,544	1,525	1,539	2,506,900	1,539
2019-09-10	1,461	1,513	1,461	1,511	2,710,700	1,511
2019-09-09	1,446	1,456	1,439	1,454	1,078,200	1,454
2019-09-06	1,450	1,453	1,437	1,446	1,845,700	1,446
2019-09-05	1,412	1,438	1,410	1,427	1,908,900	1,427
2019-09-04	1,406	1,407	1,393	1,405	954,600	1,405
2019-09-03	1,401	1,415	1,395	1,408	848,100	1,408
2019-09-02	1,417	1,421	1,406	1,408	1,034,000	1,408
2019-08-30	1,405	1,421	1,405	1,413	1,257,700	1,413
2019-08-29	1,404	1,406	1,393	1,402	821,200	1,402
2019-08-28	1,403	1,417	1,399	1,403	1,021,300	1,403
2019-08-27	1,397	1,410	1,396	1,405	1,950,000	1,405
2019-08-26	1,371	1,384	1,368	1,382	1,365,900	1,382
2019-08-23	1,381	1,411	1,381	1,408	842,000	1,408
2019-08-22	1,396	1,407	1,394	1,400	1,232,000	1,400
2019-08-21	1,387	1,394	1,380	1,394	1,317,100	1,394
2019-08-20	1,397	1,406	1,391	1,406	1,203,600	1,406
2019-08-19	1,396	1,400	1,381	1,396	1,118,400	1,396
2019-08-16	1,380	1,400	1,379	1,388	1,055,000	1,388
2019-08-15	1,373	1,397	1,370	1,394	1,434,700	1,394
2019-08-14	1,412	1,414	1,392	1,402	1,697,100	1,402
2019-08-13	1,396	1,400	1,381	1,393	1,653,900	1,393
2019-08-09	1,423	1,429	1,400	1,421	2,458,600	1,421
2019-08-08	1,445	1,446	1,420	1,420	2,373,000	1,420
2019-08-07	1,453	1,467	1,448	1,449	1,681,900	1,449
2019-08-06	1,467	1,475	1,449	1,465	2,479,500	1,465
2019-08-05	1,521	1,529	1,494	1,505	2,384,200	1,505
2019-08-02	1,560	1,567	1,536	1,543	2,778,800	1,543
2019-08-01	1,614	1,620	1,579	1,588	2,657,800	1,588
2019-07-31	1,615	1,621	1,571	1,610	4,446,200	1,610
2019-07-30	1,700	1,707	1,686	1,687	1,563,000	1,687
2019-07-29	1,700	1,704	1,690	1,703	1,070,500	1,703
2019-07-26	1,720	1,720	1,704	1,709	958,700	1,709
2019-07-25	1,724	1,734	1,721	1,723	898,400	1,723
2019-07-24	1,727	1,740	1,726	1,732	811,400	1,732
2019-07-23	1,705	1,734	1,704	1,724	911,400	1,724
2019-07-22	1,710	1,720	1,704	1,715	1,154,400	1,715
2019-07-19	1,693	1,719	1,685	1,715	1,520,900	1,715
2019-07-18	1,732	1,732	1,698	1,699	2,025,600	1,699
2019-07-17	1,740	1,755	1,738	1,747	960,200	1,747
2019-07-16	1,750	1,767	1,749	1,753	1,062,100	1,753
2019-07-12	1,764	1,769	1,748	1,750	1,072,900	1,750
2019-07-11	1,745	1,758	1,737	1,754	1,189,800	1,754
2019-07-10	1,731	1,744	1,729	1,735	1,630,200	1,735
2019-07-09	1,737	1,738	1,725	1,733	1,116,700	1,733
2019-07-08	1,727	1,742	1,727	1,738	1,465,300	1,738
2019-07-05	1,731	1,735	1,722	1,733	888,600	1,733
2019-07-04	1,725	1,735	1,723	1,727	792,500	1,727
2019-07-03	1,719	1,721	1,704	1,716	1,615,800	1,716
2019-07-02	1,724	1,742	1,717	1,734	1,539,000	1,734
2019-07-01	1,730	1,730	1,715	1,721	1,440,500	1,721
2019-06-28	1,706	1,711	1,688	1,705	1,467,500	1,705
2019-06-27	1,707	1,716	1,699	1,707	1,285,200	1,707
2019-06-26	1,694	1,703	1,687	1,692	1,036,300	1,692
2019-06-25	1,701	1,715	1,696	1,705	907,000	1,705
2019-06-24	1,704	1,714	1,691	1,708	780,600	1,708
2019-06-21	1,698	1,723	1,693	1,705	2,269,600	1,705
2019-06-20	1,690	1,697	1,684	1,693	1,154,100	1,693
2019-06-19	1,685	1,697	1,678	1,682	1,809,600	1,682
2019-06-18	1,649	1,667	1,648	1,662	1,381,700	1,662
2019-06-17	1,654	1,660	1,648	1,649	1,154,000	1,649
2019-06-14	1,667	1,670	1,659	1,659	1,438,900	1,659
2019-06-13	1,656	1,660	1,643	1,660	1,114,500	1,660
2019-06-12	1,663	1,673	1,658	1,660	1,109,400	1,660
2019-06-11	1,660	1,675	1,657	1,671	1,180,300	1,671
2019-06-10	1,652	1,657	1,645	1,650	1,270,200	1,650
2019-06-07	1,621	1,651	1,621	1,639	885,000	1,639
2019-06-06	1,626	1,634	1,623	1,625	904,700	1,625
2019-06-05	1,631	1,638	1,622	1,626	1,444,100	1,626
2019-06-04	1,589	1,614	1,589	1,604	1,579,400	1,604
2019-06-03	1,579	1,593	1,571	1,587	1,437,500	1,587
2019-05-31	1,600	1,610	1,591	1,600	1,492,800	1,600
2019-05-30	1,597	1,622	1,594	1,616	1,098,100	1,616
2019-05-29	1,602	1,614	1,594	1,610	1,597,900	1,610
2019-05-28	1,610	1,625	1,606	1,620	1,771,300	1,620
2019-05-27	1,602	1,611	1,592	1,602	1,121,400	1,602
2019-05-24	1,621	1,621	1,589	1,603	2,139,600	1,603
2019-05-23	1,634	1,647	1,630	1,646	1,133,500	1,646
2019-05-22	1,667	1,677	1,641	1,643	1,411,500	1,643
2019-05-21	1,637	1,665	1,634	1,657	1,567,400	1,657
2019-05-20	1,644	1,659	1,639	1,645	1,219,200	1,645
2019-05-17	1,624	1,641	1,618	1,631	1,714,100	1,631
2019-05-16	1,635	1,636	1,618	1,627	1,327,200	1,627
2019-05-15	1,630	1,644	1,625	1,642	1,594,300	1,642
2019-05-14	1,610	1,635	1,591	1,635	1,971,600	1,635
2019-05-13	1,660	1,663	1,638	1,650	2,175,300	1,650
2019-05-10	1,660	1,674	1,642	1,664	2,421,100	1,664
2019-05-09	1,658	1,676	1,651	1,673	1,812,700	1,673
2019-05-08	1,691	1,696	1,678	1,686	2,255,400	1,686
2019-05-07	1,739	1,739	1,695	1,710	3,280,700	1,710
2019-04-26	1,804	1,805	1,737	1,779	2,993,400	1,779
2019-04-25	1,793	1,807	1,784	1,801	1,167,800	1,801
2019-04-24	1,801	1,803	1,778	1,793	1,119,600	1,793
2019-04-23	1,799	1,805	1,785	1,789	680,200	1,789
2019-04-22	1,794	1,802	1,775	1,789	1,156,200	1,789
2019-04-19	1,794	1,797	1,775	1,791	953,400	1,791
2019-04-18	1,790	1,794	1,768	1,775	1,075,200	1,775
2019-04-17	1,767	1,791	1,765	1,788	1,297,200	1,788
2019-04-16	1,776	1,792	1,771	1,783	1,382,300	1,783
2019-04-15	1,775	1,782	1,764	1,767	1,185,100	1,767
2019-04-12	1,752	1,756	1,737	1,745	1,528,700	1,745
2019-04-11	1,759	1,764	1,740	1,753	935,000	1,753
2019-04-10	1,749	1,757	1,725	1,755	1,759,600	1,755
2019-04-09	1,779	1,783	1,768	1,781	857,900	1,781
2019-04-08	1,793	1,794	1,762	1,771	1,071,200	1,771
2019-04-05	1,762	1,783	1,759	1,779	1,332,100	1,779
2019-04-04	1,750	1,759	1,742	1,756	930,100	1,756
2019-04-03	1,753	1,759	1,742	1,751	1,801,700	1,751
2019-04-02	1,747	1,758	1,739	1,745	1,662,600	1,745
2019-04-01	1,713	1,736	1,712	1,725	1,889,100	1,725
2019-03-29	1,699	1,713	1,690	1,695	1,406,800	1,695
2019-03-28	1,682	1,691	1,660	1,682	1,823,800	1,682
2019-03-27	1,691	1,695	1,665	1,688	1,678,900	1,688
2019-03-26	1,685	1,703	1,683	1,698	1,634,200	1,698
2019-03-25	1,667	1,673	1,649	1,669	1,544,600	1,669
2019-03-22	1,701	1,707	1,683	1,693	1,218,800	1,693
2019-03-20	1,688	1,693	1,675	1,682	960,200	1,682
2019-03-19	1,683	1,692	1,674	1,678	1,045,900	1,678
2019-03-18	1,665	1,689	1,662	1,679	1,353,200	1,679
2019-03-15	1,659	1,666	1,638	1,649	2,075,000	1,649
2019-03-14	1,681	1,691	1,653	1,653	1,813,600	1,653
2019-03-13	1,664	1,676	1,653	1,661	1,699,500	1,661
2019-03-12	1,636	1,673	1,634	1,653	1,716,400	1,653
2019-03-11	1,619	1,631	1,606	1,625	1,135,600	1,625
2019-03-08	1,624	1,632	1,585	1,605	3,106,200	1,605
2019-03-07	1,658	1,660	1,633	1,639	1,391,900	1,639
2019-03-06	1,635	1,648	1,634	1,638	879,600	1,638
2019-03-05	1,633	1,643	1,628	1,641	1,027,100	1,641
2019-03-04	1,638	1,657	1,635	1,653	1,192,900	1,653
2019-03-01	1,644	1,646	1,634	1,637	1,228,700	1,637
2019-02-28	1,657	1,657	1,639	1,646	1,308,700	1,646
2019-02-27	1,680	1,684	1,655	1,662	1,331,000	1,662
2019-02-26	1,662	1,676	1,662	1,670	1,491,500	1,670
2019-02-25	1,675	1,680	1,661	1,675	1,077,700	1,675
2019-02-22	1,657	1,662	1,648	1,657	1,327,500	1,657
2019-02-21	1,680	1,683	1,663	1,674	1,170,900	1,674
2019-02-20	1,688	1,700	1,679	1,680	1,094,400	1,680
2019-02-19	1,671	1,679	1,652	1,673	1,080,600	1,673
2019-02-18	1,692	1,699	1,672	1,675	1,078,200	1,675
2019-02-15	1,675	1,682	1,660	1,671	1,858,500	1,671
2019-02-14	1,679	1,700	1,669	1,671	1,650,500	1,671
2019-02-13	1,642	1,672	1,636	1,654	2,135,700	1,654
2019-02-12	1,606	1,641	1,606	1,617	1,604,900	1,617
2019-02-08	1,626	1,650	1,585	1,598	2,392,600	1,598
2019-02-07	1,648	1,668	1,638	1,650	1,224,800	1,650
2019-02-06	1,663	1,675	1,654	1,657	1,098,000	1,657
2019-02-05	1,655	1,678	1,651	1,661	1,359,300	1,661
2019-02-04	1,614	1,657	1,606	1,648	1,789,400	1,648
2019-02-01	1,635	1,644	1,580	1,625	5,153,100	1,625
2019-01-31	1,736	1,763	1,725	1,728	2,218,200	1,728
2019-01-30	1,701	1,711	1,692	1,706	1,283,200	1,706
2019-01-29	1,682	1,713	1,678	1,703	1,973,800	1,703
2019-01-28	1,687	1,704	1,684	1,688	1,237,000	1,688
2019-01-25	1,663	1,686	1,663	1,679	995,300	1,679
2019-01-24	1,644	1,656	1,636	1,655	842,200	1,655
2019-01-23	1,634	1,660	1,630	1,649	1,152,600	1,649
2019-01-22	1,656	1,661	1,632	1,644	943,200	1,644
2019-01-21	1,640	1,667	1,640	1,649	1,006,800	1,649
2019-01-18	1,632	1,638	1,624	1,630	1,234,400	1,630
2019-01-17	1,642	1,648	1,615	1,622	981,700	1,622
2019-01-16	1,656	1,662	1,609	1,613	1,421,500	1,613
2019-01-15	1,614	1,642	1,605	1,636	1,224,700	1,636
2019-01-11	1,607	1,634	1,607	1,620	2,160,800	1,620
2019-01-10	1,608	1,614	1,583	1,606	1,399,100	1,606
2019-01-09	1,599	1,610	1,589	1,604	1,238,400	1,604
2019-01-08	1,603	1,608	1,574	1,588	1,729,700	1,588
2019-01-07	1,551	1,584	1,534	1,563	2,024,500	1,563
2019-01-04	1,508	1,524	1,480	1,511	2,069,200	1,511

分割・併合履歴： [2015-03-27]1株→2株