6724 セイコーエプソン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,067	2,099	2,065	2,071	1,049,800	2,071
2021-12-29	2,080	2,091	2,069	2,091	1,239,700	2,091
2021-12-28	2,072	2,078	2,054	2,071	806,900	2,071
2021-12-27	2,060	2,075	2,045	2,054	522,100	2,054
2021-12-24	2,051	2,065	2,049	2,052	344,400	2,052
2021-12-23	2,038	2,056	2,033	2,055	628,700	2,055
2021-12-22	2,018	2,032	2,004	2,012	627,800	2,012
2021-12-21	2,010	2,025	2,000	2,014	952,700	2,014
2021-12-20	2,012	2,021	1,957	1,974	1,409,100	1,974
2021-12-17	2,015	2,060	2,015	2,056	2,589,800	2,056
2021-12-16	2,030	2,049	2,007	2,041	1,454,600	2,041
2021-12-15	1,944	1,963	1,936	1,957	1,011,400	1,957
2021-12-14	1,959	1,992	1,927	1,939	1,140,500	1,939
2021-12-13	1,983	1,993	1,969	1,975	832,200	1,975
2021-12-10	1,953	1,983	1,946	1,958	1,288,800	1,958
2021-12-09	1,975	1,990	1,962	1,967	953,900	1,967
2021-12-08	2,014	2,022	1,990	1,999	1,327,400	1,999
2021-12-07	1,955	1,986	1,922	1,974	1,791,300	1,974
2021-12-06	1,907	1,939	1,907	1,933	971,900	1,933
2021-12-03	1,916	1,924	1,872	1,916	1,680,400	1,916
2021-12-02	1,883	1,905	1,868	1,895	1,644,700	1,895
2021-12-01	1,841	1,945	1,841	1,901	2,443,700	1,901
2021-11-30	1,862	1,887	1,822	1,830	2,744,900	1,830
2021-11-29	1,862	1,874	1,836	1,839	1,271,000	1,839
2021-11-26	1,937	1,937	1,875	1,885	1,355,700	1,885
2021-11-25	1,939	1,967	1,927	1,962	1,109,900	1,962
2021-11-24	1,952	1,971	1,924	1,930	990,900	1,930
2021-11-22	1,914	1,960	1,898	1,952	1,499,800	1,952
2021-11-19	1,923	1,935	1,911	1,922	1,293,400	1,922
2021-11-18	1,925	1,961	1,903	1,925	1,720,400	1,925
2021-11-17	1,972	1,979	1,903	1,921	1,236,900	1,921
2021-11-16	1,933	1,959	1,929	1,951	894,100	1,951
2021-11-15	1,956	1,962	1,925	1,935	1,154,000	1,935
2021-11-12	1,923	1,956	1,918	1,934	1,682,200	1,934
2021-11-11	1,901	1,914	1,884	1,901	1,366,300	1,901
2021-11-10	1,964	1,966	1,934	1,941	1,008,000	1,941
2021-11-09	1,981	1,989	1,947	1,950	986,800	1,950
2021-11-08	2,024	2,024	1,982	1,983	1,266,600	1,983
2021-11-05	2,058	2,058	1,991	2,005	1,228,000	2,005
2021-11-04	2,070	2,077	2,045	2,058	1,901,300	2,058
2021-11-02	1,964	2,024	1,955	2,022	1,482,000	2,022
2021-11-01	2,028	2,040	1,933	1,995	2,534,400	1,995
2021-10-29	1,965	2,029	1,933	2,026	2,653,100	2,026
2021-10-28	2,052	2,063	1,983	2,011	2,668,200	2,011
2021-10-27	2,023	2,033	1,965	2,002	4,250,900	2,002
2021-10-26	2,148	2,149	2,022	2,047	3,834,000	2,047
2021-10-25	2,105	2,147	2,099	2,124	1,017,200	2,124
2021-10-22	2,106	2,138	2,078	2,124	1,213,700	2,124
2021-10-21	2,170	2,173	2,102	2,112	1,080,300	2,112
2021-10-20	2,215	2,229	2,159	2,160	947,100	2,160
2021-10-19	2,217	2,221	2,194	2,206	713,000	2,206
2021-10-18	2,224	2,232	2,196	2,217	951,600	2,217
2021-10-15	2,196	2,236	2,184	2,232	1,583,600	2,232
2021-10-14	2,189	2,207	2,156	2,164	987,200	2,164
2021-10-13	2,208	2,215	2,162	2,174	977,600	2,174
2021-10-12	2,199	2,205	2,165	2,193	1,348,000	2,193
2021-10-11	2,155	2,225	2,151	2,216	1,021,900	2,216
2021-10-08	2,176	2,205	2,155	2,159	1,393,900	2,159
2021-10-07	2,130	2,165	2,113	2,126	1,230,800	2,126
2021-10-06	2,155	2,182	2,069	2,100	1,696,600	2,100
2021-10-05	2,152	2,162	2,093	2,141	1,317,800	2,141
2021-10-04	2,230	2,243	2,175	2,184	1,277,700	2,184
2021-10-01	2,255	2,283	2,205	2,211	1,222,000	2,211
2021-09-30	2,311	2,317	2,253	2,259	2,129,000	2,259
2021-09-29	2,279	2,320	2,272	2,305	1,691,700	2,305
2021-09-28	2,288	2,322	2,268	2,316	1,616,900	2,316
2021-09-27	2,286	2,313	2,275	2,281	1,292,700	2,281
2021-09-24	2,311	2,311	2,288	2,291	1,514,600	2,291
2021-09-22	2,269	2,274	2,239	2,239	1,065,400	2,239
2021-09-21	2,282	2,297	2,242	2,279	1,112,100	2,279
2021-09-17	2,337	2,354	2,303	2,312	1,912,200	2,312
2021-09-16	2,310	2,355	2,299	2,332	1,453,000	2,332
2021-09-15	2,284	2,323	2,271	2,321	1,339,400	2,321
2021-09-14	2,268	2,290	2,264	2,289	1,485,400	2,289
2021-09-13	2,288	2,291	2,254	2,276	1,495,900	2,276
2021-09-10	2,278	2,334	2,277	2,315	2,718,100	2,315
2021-09-09	2,224	2,248	2,220	2,232	1,166,100	2,232
2021-09-08	2,212	2,250	2,196	2,242	1,838,100	2,242
2021-09-07	2,250	2,254	2,222	2,222	1,351,100	2,222
2021-09-06	2,192	2,242	2,191	2,227	1,858,200	2,227
2021-09-03	2,138	2,154	2,116	2,152	1,465,300	2,152
2021-09-02	2,113	2,142	2,101	2,117	1,374,700	2,117
2021-09-01	2,051	2,115	2,051	2,114	1,590,400	2,114
2021-08-31	1,975	2,059	1,963	2,050	2,517,400	2,050
2021-08-30	2,000	2,015	1,975	1,995	1,384,600	1,995
2021-08-27	2,030	2,033	1,991	1,992	2,209,200	1,992
2021-08-26	2,125	2,125	2,040	2,049	1,917,300	2,049
2021-08-25	2,146	2,159	2,113	2,125	1,045,600	2,125
2021-08-24	2,174	2,180	2,148	2,157	1,026,000	2,157
2021-08-23	2,142	2,184	2,140	2,176	1,237,400	2,176
2021-08-20	2,128	2,132	2,102	2,117	1,324,900	2,117
2021-08-19	2,114	2,155	2,107	2,149	1,950,300	2,149
2021-08-18	2,130	2,143	2,114	2,131	1,018,400	2,131
2021-08-17	2,089	2,113	2,085	2,104	1,217,800	2,104
2021-08-16	2,060	2,080	2,046	2,080	1,007,300	2,080
2021-08-13	2,110	2,110	2,086	2,090	1,594,200	2,090
2021-08-12	2,100	2,108	2,083	2,091	1,314,600	2,091
2021-08-11	2,093	2,105	2,072	2,081	1,419,000	2,081
2021-08-10	2,063	2,063	2,034	2,049	1,095,500	2,049
2021-08-06	2,018	2,062	2,015	2,049	974,000	2,049
2021-08-05	2,062	2,066	2,012	2,035	1,254,700	2,035
2021-08-04	2,020	2,072	2,015	2,056	2,468,900	2,056
2021-08-03	1,967	2,008	1,967	1,990	1,097,300	1,990
2021-08-02	1,976	2,015	1,961	1,985	3,049,400	1,985
2021-07-30	1,866	1,888	1,858	1,876	2,288,300	1,876
2021-07-29	1,909	1,931	1,880	1,882	1,324,900	1,882
2021-07-28	1,916	1,942	1,911	1,925	1,561,500	1,925
2021-07-27	1,914	1,946	1,907	1,926	837,300	1,926
2021-07-26	1,920	1,934	1,880	1,893	1,754,800	1,893
2021-07-21	1,920	1,934	1,876	1,887	1,716,200	1,887
2021-07-20	1,837	1,942	1,828	1,919	3,865,000	1,919
2021-07-19	1,842	1,848	1,805	1,825	1,427,100	1,825
2021-07-16	1,882	1,886	1,853	1,869	1,804,200	1,869
2021-07-15	1,915	1,933	1,878	1,913	1,530,200	1,913
2021-07-14	1,986	2,007	1,937	1,938	2,116,600	1,938
2021-07-13	1,980	2,020	1,980	2,020	1,683,000	2,020
2021-07-12	1,932	1,970	1,929	1,957	1,687,000	1,957
2021-07-09	1,892	1,910	1,869	1,906	2,055,100	1,906
2021-07-08	1,912	1,936	1,912	1,917	1,381,600	1,917
2021-07-07	1,932	1,942	1,904	1,927	1,049,100	1,927
2021-07-06	1,948	1,963	1,937	1,938	540,500	1,938
2021-07-05	1,960	1,964	1,933	1,943	502,000	1,943
2021-07-02	1,941	1,963	1,932	1,955	730,400	1,955
2021-07-01	1,959	1,966	1,921	1,941	958,200	1,941
2021-06-30	1,941	1,962	1,933	1,954	1,220,800	1,954
2021-06-29	1,963	1,974	1,933	1,942	1,657,300	1,942
2021-06-28	1,984	2,002	1,961	1,970	910,900	1,970
2021-06-25	1,995	2,002	1,978	1,984	898,000	1,984
2021-06-24	1,968	1,976	1,948	1,955	738,100	1,955
2021-06-23	1,983	1,999	1,966	1,974	785,400	1,974
2021-06-22	2,000	2,003	1,971	1,981	1,520,900	1,981
2021-06-21	1,960	1,965	1,914	1,948	1,841,900	1,948
2021-06-18	2,045	2,045	2,004	2,010	2,197,800	2,010
2021-06-17	2,056	2,069	2,007	2,018	1,366,100	2,018
2021-06-16	2,060	2,082	2,041	2,054	1,262,100	2,054
2021-06-15	2,025	2,081	2,019	2,077	2,247,300	2,077
2021-06-14	1,990	2,034	1,982	2,018	1,473,300	2,018
2021-06-11	1,981	1,985	1,927	1,970	1,564,800	1,970
2021-06-10	1,987	2,009	1,969	1,974	1,614,100	1,974
2021-06-09	2,023	2,023	1,997	2,010	925,600	2,010
2021-06-08	1,996	2,025	1,991	2,025	1,787,500	2,025
2021-06-07	2,009	2,012	1,977	1,985	957,700	1,985
2021-06-04	1,973	1,994	1,968	1,984	1,072,700	1,984
2021-06-03	1,923	1,958	1,911	1,957	985,800	1,957
2021-06-02	1,920	1,937	1,894	1,927	1,169,100	1,927
2021-06-01	1,960	1,970	1,922	1,930	793,900	1,930
2021-05-31	2,003	2,003	1,927	1,935	1,461,700	1,935
2021-05-28	2,020	2,027	2,005	2,007	1,509,400	2,007
2021-05-27	1,960	2,025	1,948	2,004	3,348,100	2,004
2021-05-26	1,934	1,977	1,932	1,971	1,581,600	1,971
2021-05-25	1,944	1,950	1,924	1,950	1,463,600	1,950
2021-05-24	1,884	1,942	1,884	1,930	1,419,800	1,930
2021-05-21	1,883	1,896	1,861	1,880	1,031,000	1,880
2021-05-20	1,845	1,895	1,844	1,883	1,108,700	1,883
2021-05-19	1,850	1,863	1,832	1,858	1,137,100	1,858
2021-05-18	1,853	1,872	1,824	1,854	1,498,600	1,854
2021-05-17	1,884	1,911	1,853	1,856	1,045,800	1,856
2021-05-14	1,855	1,883	1,845	1,866	1,762,400	1,866
2021-05-13	1,886	1,891	1,812	1,815	1,709,400	1,815
2021-05-12	1,918	1,934	1,878	1,894	1,873,500	1,894
2021-05-11	1,883	1,914	1,865	1,887	1,296,700	1,887
2021-05-10	1,862	1,907	1,860	1,891	1,286,700	1,891
2021-05-07	1,860	1,872	1,846	1,867	1,553,900	1,867
2021-05-06	1,895	1,907	1,853	1,868	2,240,100	1,868
2021-04-30	1,863	1,887	1,829	1,858	3,245,800	1,858
2021-04-28	1,938	1,950	1,916	1,934	1,416,300	1,934
2021-04-27	1,970	1,992	1,935	1,943	1,764,500	1,943
2021-04-26	1,903	1,947	1,887	1,941	1,459,800	1,941
2021-04-23	1,890	1,895	1,851	1,895	1,306,100	1,895
2021-04-22	1,919	1,932	1,894	1,916	1,353,200	1,916
2021-04-21	1,884	1,903	1,853	1,879	1,813,300	1,879
2021-04-20	1,948	1,948	1,894	1,911	1,871,000	1,911
2021-04-19	1,920	1,973	1,915	1,970	2,488,400	1,970
2021-04-16	1,893	1,919	1,876	1,913	1,976,700	1,913
2021-04-15	1,865	1,890	1,853	1,867	1,382,300	1,867
2021-04-14	1,841	1,876	1,822	1,876	1,755,800	1,876
2021-04-13	1,809	1,829	1,792	1,821	1,249,300	1,821
2021-04-12	1,821	1,834	1,789	1,792	1,027,500	1,792
2021-04-09	1,768	1,823	1,766	1,811	1,891,600	1,811
2021-04-08	1,805	1,809	1,749	1,777	1,322,600	1,777
2021-04-07	1,770	1,805	1,770	1,800	1,803,400	1,800
2021-04-06	1,771	1,805	1,744	1,752	1,719,100	1,752
2021-04-05	1,760	1,780	1,757	1,766	1,632,600	1,766
2021-04-02	1,731	1,763	1,718	1,727	3,291,800	1,727
2021-04-01	1,751	1,766	1,717	1,731	4,981,400	1,731
2021-03-31	1,849	1,854	1,800	1,800	1,850,100	1,800
2021-03-30	1,819	1,874	1,812	1,874	1,264,900	1,874
2021-03-29	1,891	1,893	1,848	1,861	1,391,200	1,861
2021-03-26	1,858	1,872	1,844	1,851	1,387,900	1,851
2021-03-25	1,770	1,848	1,769	1,837	1,235,900	1,837
2021-03-24	1,801	1,806	1,770	1,784	1,378,800	1,784
2021-03-23	1,846	1,862	1,813	1,818	1,484,700	1,818
2021-03-22	1,858	1,872	1,811	1,815	1,781,900	1,815
2021-03-19	1,891	1,892	1,841	1,866	3,389,700	1,866
2021-03-18	1,954	1,977	1,920	1,931	1,515,500	1,931
2021-03-17	1,942	1,954	1,913	1,936	1,211,000	1,936
2021-03-16	1,960	1,977	1,924	1,924	1,342,400	1,924
2021-03-15	1,960	1,975	1,943	1,960	1,147,300	1,960
2021-03-12	1,910	1,946	1,891	1,941	2,473,200	1,941
2021-03-11	1,882	1,916	1,877	1,888	1,236,500	1,888
2021-03-10	1,850	1,883	1,830	1,883	1,364,100	1,883
2021-03-09	1,862	1,876	1,830	1,852	994,200	1,852
2021-03-08	1,878	1,885	1,833	1,841	1,374,700	1,841
2021-03-05	1,796	1,870	1,781	1,869	1,663,600	1,869
2021-03-04	1,787	1,815	1,763	1,791	1,206,200	1,791
2021-03-03	1,783	1,806	1,754	1,787	1,011,000	1,787
2021-03-02	1,801	1,823	1,763	1,768	1,008,300	1,768
2021-03-01	1,769	1,798	1,759	1,782	1,126,800	1,782
2021-02-26	1,810	1,817	1,744	1,744	2,370,800	1,744
2021-02-25	1,789	1,831	1,776	1,828	1,248,700	1,828
2021-02-24	1,772	1,774	1,732	1,749	1,278,000	1,749
2021-02-22	1,780	1,805	1,764	1,768	677,500	1,768
2021-02-19	1,763	1,777	1,743	1,761	869,100	1,761
2021-02-18	1,821	1,833	1,747	1,767	1,200,000	1,767
2021-02-17	1,790	1,814	1,773	1,804	1,060,400	1,804
2021-02-16	1,815	1,825	1,771	1,799	1,451,600	1,799
2021-02-15	1,833	1,875	1,812	1,830	998,700	1,830
2021-02-12	1,857	1,859	1,814	1,837	1,749,000	1,837
2021-02-10	1,805	1,856	1,805	1,852	1,056,400	1,852
2021-02-09	1,875	1,879	1,804	1,825	1,212,000	1,825
2021-02-08	1,833	1,876	1,828	1,863	1,638,900	1,863
2021-02-05	1,823	1,839	1,812	1,827	1,204,100	1,827
2021-02-04	1,836	1,839	1,794	1,796	1,142,400	1,796
2021-02-03	1,805	1,852	1,803	1,825	1,390,500	1,825
2021-02-02	1,810	1,814	1,764	1,790	1,461,100	1,790
2021-02-01	1,760	1,822	1,751	1,800	1,693,500	1,800
2021-01-29	1,876	1,907	1,751	1,773	3,359,900	1,773
2021-01-28	1,800	1,886	1,786	1,865	3,913,400	1,865
2021-01-27	1,752	1,826	1,733	1,826	3,058,400	1,826
2021-01-26	1,676	1,735	1,673	1,730	1,683,300	1,730
2021-01-25	1,653	1,663	1,636	1,662	983,700	1,662
2021-01-22	1,639	1,645	1,624	1,637	1,084,800	1,637
2021-01-21	1,667	1,685	1,649	1,657	998,800	1,657
2021-01-20	1,678	1,691	1,659	1,666	801,200	1,666
2021-01-19	1,657	1,696	1,657	1,674	1,277,300	1,674
2021-01-18	1,689	1,702	1,637	1,643	1,399,300	1,643
2021-01-15	1,649	1,730	1,642	1,729	4,355,200	1,729
2021-01-14	1,544	1,612	1,539	1,611	1,921,300	1,611
2021-01-13	1,555	1,568	1,528	1,561	1,831,200	1,561
2021-01-12	1,546	1,565	1,522	1,558	2,441,400	1,558
2021-01-08	1,540	1,551	1,515	1,545	4,344,200	1,545
2021-01-07	1,540	1,549	1,493	1,500	2,002,500	1,500
2021-01-06	1,474	1,504	1,472	1,500	1,463,000	1,500
2021-01-05	1,468	1,502	1,458	1,494	1,479,900	1,494
2021-01-04	1,529	1,529	1,473	1,486	2,006,000	1,486

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