6724 セイコーエプソン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,935	1,950	1,922	1,926	966,000	1,926
2022-12-29	1,912	1,930	1,905	1,928	899,400	1,928
2022-12-28	1,977	1,984	1,936	1,940	848,100	1,940
2022-12-27	1,980	1,985	1,962	1,976	524,700	1,976
2022-12-26	1,966	1,980	1,954	1,976	504,600	1,976
2022-12-23	1,935	1,958	1,923	1,954	1,151,500	1,954
2022-12-22	1,960	1,969	1,948	1,963	1,121,900	1,963
2022-12-21	1,970	1,978	1,929	1,950	1,978,300	1,950
2022-12-20	2,056	2,058	1,957	1,985	1,816,900	1,985
2022-12-19	2,058	2,063	2,026	2,040	1,155,600	2,040
2022-12-16	2,073	2,090	2,058	2,069	2,200,700	2,069
2022-12-15	2,088	2,102	2,070	2,093	921,600	2,093
2022-12-14	2,083	2,104	2,075	2,104	857,200	2,104
2022-12-13	2,107	2,120	2,077	2,082	1,343,300	2,082
2022-12-12	2,079	2,092	2,062	2,091	930,100	2,091
2022-12-09	2,077	2,100	2,072	2,079	1,767,900	2,079
2022-12-08	2,067	2,079	2,053	2,071	1,075,400	2,071
2022-12-07	2,071	2,095	2,061	2,068	1,493,200	2,068
2022-12-06	2,059	2,098	2,051	2,089	1,308,200	2,089
2022-12-05	2,059	2,061	2,031	2,042	1,387,200	2,042
2022-12-02	2,109	2,109	2,035	2,042	1,797,800	2,042
2022-12-01	2,140	2,144	2,117	2,120	1,759,200	2,120
2022-11-30	2,103	2,152	2,093	2,152	5,163,800	2,152
2022-11-29	2,087	2,120	2,081	2,110	1,234,500	2,110
2022-11-28	2,097	2,104	2,072	2,101	1,199,700	2,101
2022-11-25	2,100	2,122	2,085	2,111	1,369,300	2,111
2022-11-24	2,160	2,160	2,103	2,104	1,833,200	2,104
2022-11-22	2,150	2,173	2,132	2,140	1,463,400	2,140
2022-11-21	2,151	2,163	2,135	2,150	1,164,800	2,150
2022-11-18	2,115	2,149	2,111	2,142	1,582,300	2,142
2022-11-17	2,084	2,100	2,083	2,090	1,366,200	2,090
2022-11-16	2,053	2,100	2,040	2,100	1,612,600	2,100
2022-11-15	2,057	2,077	2,047	2,060	1,243,900	2,060
2022-11-14	2,033	2,053	2,026	2,037	1,787,200	2,037
2022-11-11	2,068	2,070	2,015	2,033	2,507,100	2,033
2022-11-10	2,060	2,068	2,010	2,017	1,697,500	2,017
2022-11-09	2,090	2,108	2,086	2,100	1,619,000	2,100
2022-11-08	2,075	2,089	2,064	2,076	1,128,300	2,076
2022-11-07	2,065	2,065	2,032	2,053	1,236,800	2,053
2022-11-04	2,049	2,084	2,034	2,045	1,650,400	2,045
2022-11-02	2,053	2,101	2,052	2,081	1,604,400	2,081
2022-11-01	2,026	2,053	2,018	2,053	1,725,700	2,053
2022-10-31	2,035	2,040	1,978	2,026	2,874,800	2,026
2022-10-28	1,983	2,004	1,967	1,976	3,820,700	1,976
2022-10-27	1,988	2,020	1,944	1,988	3,244,900	1,988
2022-10-26	2,112	2,112	2,088	2,088	1,416,300	2,088
2022-10-25	2,077	2,115	2,077	2,113	1,133,800	2,113
2022-10-24	2,063	2,083	2,058	2,064	937,800	2,064
2022-10-21	2,013	2,047	2,013	2,035	1,097,600	2,035
2022-10-20	2,061	2,064	2,023	2,031	1,810,400	2,031
2022-10-19	2,094	2,095	2,065	2,080	1,589,700	2,080
2022-10-18	2,095	2,115	2,084	2,099	1,542,000	2,099
2022-10-17	2,040	2,071	2,038	2,060	1,214,600	2,060
2022-10-14	2,054	2,085	2,051	2,063	2,568,400	2,063
2022-10-13	2,015	2,030	2,007	2,015	1,062,000	2,015
2022-10-12	2,018	2,030	2,004	2,019	1,324,200	2,019
2022-10-11	2,080	2,080	2,007	2,018	1,965,500	2,018
2022-10-07	2,124	2,132	2,098	2,115	1,512,300	2,115
2022-10-06	2,102	2,152	2,102	2,134	1,437,600	2,134
2022-10-05	2,081	2,102	2,075	2,091	1,314,100	2,091
2022-10-04	2,039	2,076	2,025	2,076	1,330,500	2,076
2022-10-03	1,940	2,000	1,937	2,000	1,161,700	2,000
2022-09-30	1,989	2,001	1,954	1,970	2,403,400	1,970
2022-09-29	1,991	2,016	1,980	2,005	1,182,700	2,005
2022-09-28	2,003	2,025	1,972	1,985	1,629,700	1,985
2022-09-27	2,014	2,039	2,013	2,018	1,370,700	2,018
2022-09-26	2,090	2,093	2,001	2,014	1,741,600	2,014
2022-09-22	2,103	2,119	2,087	2,109	1,243,700	2,109
2022-09-21	2,130	2,130	2,090	2,103	1,352,500	2,103
2022-09-20	2,156	2,175	2,132	2,144	1,197,600	2,144
2022-09-16	2,115	2,135	2,102	2,131	1,643,500	2,131
2022-09-15	2,132	2,157	2,118	2,147	1,266,400	2,147
2022-09-14	2,111	2,147	2,111	2,120	1,718,700	2,120
2022-09-13	2,173	2,180	2,142	2,157	993,500	2,157
2022-09-12	2,177	2,192	2,160	2,164	902,200	2,164
2022-09-09	2,156	2,172	2,143	2,154	1,696,100	2,154
2022-09-08	2,086	2,135	2,082	2,126	1,411,700	2,126
2022-09-07	2,118	2,123	2,061	2,073	2,139,200	2,073
2022-09-06	2,127	2,149	2,111	2,139	1,045,400	2,139
2022-09-05	2,127	2,154	2,113	2,145	992,800	2,145
2022-09-02	2,146	2,154	2,117	2,128	1,088,000	2,128
2022-09-01	2,174	2,194	2,145	2,145	1,776,500	2,145
2022-08-31	2,176	2,219	2,168	2,196	2,783,500	2,196
2022-08-30	2,197	2,215	2,179	2,210	805,100	2,210
2022-08-29	2,185	2,197	2,176	2,188	1,147,600	2,188
2022-08-26	2,202	2,229	2,199	2,226	1,152,600	2,226
2022-08-25	2,197	2,211	2,181	2,186	990,000	2,186
2022-08-24	2,190	2,194	2,170	2,170	1,412,500	2,170
2022-08-23	2,206	2,213	2,169	2,170	1,296,900	2,170
2022-08-22	2,219	2,227	2,199	2,204	1,003,500	2,204
2022-08-19	2,218	2,244	2,216	2,219	1,138,500	2,219
2022-08-18	2,199	2,214	2,177	2,182	866,000	2,182
2022-08-17	2,200	2,224	2,187	2,224	1,513,000	2,224
2022-08-16	2,180	2,187	2,163	2,174	1,067,300	2,174
2022-08-15	2,199	2,202	2,179	2,189	808,000	2,189
2022-08-12	2,215	2,215	2,180	2,199	2,489,500	2,199
2022-08-10	2,146	2,149	2,126	2,139	997,200	2,139
2022-08-09	2,163	2,190	2,142	2,146	1,388,700	2,146
2022-08-08	2,087	2,171	2,087	2,162	2,088,500	2,162
2022-08-05	2,047	2,110	2,043	2,107	1,622,800	2,107
2022-08-04	2,034	2,062	2,025	2,052	1,496,200	2,052
2022-08-03	2,001	2,026	1,992	2,020	1,310,500	2,020
2022-08-02	1,993	2,018	1,975	2,001	1,525,300	2,001
2022-08-01	1,984	2,045	1,966	1,999	2,158,700	1,999
2022-07-29	2,005	2,027	1,980	1,987	1,960,500	1,987
2022-07-28	2,044	2,044	2,000	2,016	1,494,800	2,016
2022-07-27	2,019	2,037	2,005	2,036	1,474,800	2,036
2022-07-26	2,050	2,069	2,024	2,034	1,055,700	2,034
2022-07-25	2,038	2,061	2,031	2,042	1,124,300	2,042
2022-07-22	2,047	2,075	2,037	2,065	1,637,800	2,065
2022-07-21	2,013	2,049	2,012	2,047	1,536,300	2,047
2022-07-20	1,980	2,026	1,973	2,026	1,608,700	2,026
2022-07-19	1,942	1,978	1,933	1,974	1,596,100	1,974
2022-07-15	1,969	1,969	1,911	1,926	1,240,800	1,926
2022-07-14	1,957	1,983	1,951	1,976	1,199,500	1,976
2022-07-13	1,966	1,969	1,949	1,949	1,450,800	1,949
2022-07-12	1,974	1,974	1,925	1,949	1,332,600	1,949
2022-07-11	1,979	1,999	1,972	1,978	1,486,400	1,978
2022-07-08	1,952	1,983	1,931	1,931	2,680,700	1,931
2022-07-07	1,912	1,941	1,906	1,921	1,772,000	1,921
2022-07-06	1,879	1,905	1,861	1,902	1,543,200	1,902
2022-07-05	1,947	1,953	1,913	1,917	1,493,200	1,917
2022-07-04	1,957	1,958	1,895	1,921	1,831,600	1,921
2022-07-01	1,950	1,994	1,946	1,959	3,068,900	1,959
2022-06-30	1,953	1,968	1,909	1,920	5,102,000	1,920
2022-06-29	2,009	2,020	1,945	1,950	2,465,500	1,950
2022-06-28	2,019	2,037	2,015	2,020	1,301,600	2,020
2022-06-27	2,038	2,059	2,012	2,012	1,630,000	2,012
2022-06-24	2,048	2,055	2,002	2,007	2,262,000	2,007
2022-06-23	2,082	2,095	2,048	2,065	1,401,600	2,065
2022-06-22	2,146	2,160	2,097	2,099	1,204,200	2,099
2022-06-21	2,146	2,157	2,129	2,144	1,314,300	2,144
2022-06-20	2,159	2,172	2,111	2,120	1,225,000	2,120
2022-06-17	2,108	2,163	2,105	2,140	2,452,500	2,140
2022-06-16	2,199	2,200	2,167	2,173	798,900	2,173
2022-06-15	2,170	2,178	2,147	2,168	1,170,000	2,168
2022-06-14	2,149	2,172	2,130	2,168	1,393,200	2,168
2022-06-13	2,183	2,197	2,163	2,173	1,741,800	2,173
2022-06-10	2,265	2,265	2,228	2,231	1,580,200	2,231
2022-06-09	2,276	2,279	2,242	2,265	1,506,300	2,265
2022-06-08	2,287	2,299	2,264	2,285	1,561,900	2,285
2022-06-07	2,269	2,308	2,258	2,299	1,139,100	2,299
2022-06-06	2,242	2,269	2,233	2,266	1,058,800	2,266
2022-06-03	2,225	2,255	2,215	2,246	967,400	2,246
2022-06-02	2,200	2,239	2,189	2,226	919,300	2,226
2022-06-01	2,167	2,199	2,158	2,192	1,030,000	2,192
2022-05-31	2,155	2,162	2,136	2,157	2,844,800	2,157
2022-05-30	2,130	2,163	2,123	2,155	1,598,900	2,155
2022-05-27	2,159	2,159	2,117	2,120	1,195,400	2,120
2022-05-26	2,127	2,156	2,125	2,134	1,502,200	2,134
2022-05-25	2,137	2,147	2,125	2,127	1,373,900	2,127
2022-05-24	2,148	2,152	2,127	2,135	1,437,100	2,135
2022-05-23	2,115	2,154	2,112	2,148	1,822,500	2,148
2022-05-20	2,132	2,150	2,088	2,123	6,956,800	2,123
2022-05-19	1,915	1,957	1,907	1,952	1,351,800	1,952
2022-05-18	1,927	1,957	1,920	1,954	1,145,800	1,954
2022-05-17	1,908	1,944	1,903	1,921	990,700	1,921
2022-05-16	1,942	1,947	1,893	1,902	1,095,600	1,902
2022-05-13	1,918	1,924	1,896	1,918	1,696,200	1,918
2022-05-12	1,934	1,955	1,923	1,932	1,282,400	1,932
2022-05-11	1,944	1,979	1,934	1,960	1,263,600	1,960
2022-05-10	1,947	1,962	1,922	1,958	1,281,100	1,958
2022-05-09	1,931	1,958	1,927	1,947	1,352,000	1,947
2022-05-06	1,905	1,950	1,903	1,950	2,281,700	1,950
2022-05-02	1,848	1,918	1,846	1,894	3,129,500	1,894
2022-04-28	1,791	1,823	1,769	1,818	2,227,600	1,818
2022-04-27	1,770	1,780	1,742	1,780	1,748,300	1,780
2022-04-26	1,796	1,802	1,775	1,791	1,153,100	1,791
2022-04-25	1,775	1,805	1,770	1,784	1,274,100	1,784
2022-04-22	1,811	1,825	1,763	1,795	1,769,500	1,795
2022-04-21	1,818	1,856	1,818	1,851	1,201,400	1,851
2022-04-20	1,814	1,844	1,795	1,831	1,546,400	1,831
2022-04-19	1,758	1,795	1,755	1,786	1,372,700	1,786
2022-04-18	1,763	1,771	1,731	1,750	894,900	1,750
2022-04-15	1,801	1,808	1,776	1,786	605,200	1,786
2022-04-14	1,770	1,817	1,761	1,810	1,083,200	1,810
2022-04-13	1,744	1,771	1,741	1,763	1,127,100	1,763
2022-04-12	1,755	1,762	1,732	1,742	958,100	1,742
2022-04-11	1,755	1,772	1,746	1,761	1,039,900	1,761
2022-04-08	1,750	1,775	1,747	1,749	1,567,200	1,749
2022-04-07	1,747	1,760	1,727	1,745	1,752,200	1,745
2022-04-06	1,829	1,829	1,778	1,786	1,661,700	1,786
2022-04-05	1,842	1,848	1,808	1,808	1,255,500	1,808
2022-04-04	1,830	1,847	1,812	1,824	970,000	1,824
2022-04-01	1,833	1,848	1,802	1,847	1,337,900	1,847
2022-03-31	1,822	1,852	1,816	1,841	1,903,300	1,841
2022-03-30	1,886	1,894	1,830	1,855	1,839,000	1,855
2022-03-29	1,884	1,901	1,872	1,899	1,156,200	1,899
2022-03-28	1,909	1,913	1,886	1,892	843,100	1,892
2022-03-25	1,901	1,904	1,877	1,897	1,094,500	1,897
2022-03-24	1,839	1,890	1,830	1,881	1,744,900	1,881
2022-03-23	1,825	1,863	1,801	1,860	1,221,400	1,860
2022-03-22	1,821	1,838	1,805	1,817	1,555,400	1,817
2022-03-18	1,761	1,811	1,760	1,805	2,688,800	1,805
2022-03-17	1,778	1,781	1,732	1,753	1,220,600	1,753
2022-03-16	1,748	1,754	1,735	1,743	1,366,900	1,743
2022-03-15	1,730	1,739	1,708	1,727	838,600	1,727
2022-03-14	1,710	1,741	1,707	1,730	1,015,500	1,730
2022-03-11	1,673	1,707	1,665	1,689	1,921,700	1,689
2022-03-10	1,688	1,703	1,667	1,699	2,096,500	1,699
2022-03-09	1,638	1,686	1,633	1,666	2,244,900	1,666
2022-03-08	1,588	1,668	1,586	1,645	2,065,800	1,645
2022-03-07	1,652	1,678	1,597	1,619	1,829,100	1,619
2022-03-04	1,694	1,699	1,652	1,663	2,085,100	1,663
2022-03-03	1,710	1,745	1,705	1,731	1,393,200	1,731
2022-03-02	1,714	1,718	1,672	1,678	1,809,800	1,678
2022-03-01	1,778	1,781	1,743	1,749	1,646,500	1,749
2022-02-28	1,749	1,770	1,732	1,763	1,387,900	1,763
2022-02-25	1,744	1,769	1,734	1,745	1,387,500	1,745
2022-02-24	1,746	1,751	1,715	1,744	1,645,000	1,744
2022-02-22	1,791	1,793	1,745	1,756	1,182,800	1,756
2022-02-21	1,801	1,838	1,788	1,838	710,600	1,838
2022-02-18	1,805	1,836	1,790	1,833	975,600	1,833
2022-02-17	1,865	1,868	1,806	1,821	1,191,800	1,821
2022-02-16	1,849	1,861	1,838	1,851	1,077,800	1,851
2022-02-15	1,799	1,828	1,790	1,817	1,067,100	1,817
2022-02-14	1,826	1,842	1,776	1,793	1,806,900	1,793
2022-02-10	1,862	1,870	1,842	1,855	1,388,600	1,855
2022-02-09	1,886	1,898	1,851	1,852	1,616,500	1,852
2022-02-08	1,847	1,878	1,847	1,866	1,299,500	1,866
2022-02-07	1,817	1,845	1,797	1,842	920,800	1,842
2022-02-04	1,790	1,824	1,785	1,811	1,216,500	1,811
2022-02-03	1,820	1,831	1,783	1,829	1,852,000	1,829
2022-02-02	1,785	1,818	1,765	1,798	1,824,500	1,798
2022-02-01	1,778	1,802	1,756	1,778	1,983,300	1,778
2022-01-31	1,815	1,828	1,751	1,774	4,262,100	1,774
2022-01-28	1,886	1,897	1,845	1,852	2,101,500	1,852
2022-01-27	1,951	1,965	1,874	1,881	1,993,700	1,881
2022-01-26	1,980	1,989	1,908	1,917	1,049,600	1,917
2022-01-25	2,006	2,011	1,970	1,987	955,100	1,987
2022-01-24	1,990	2,031	1,977	2,017	909,500	2,017
2022-01-21	1,980	1,994	1,947	1,986	1,009,600	1,986
2022-01-20	1,970	2,032	1,970	2,014	1,017,000	2,014
2022-01-19	1,964	1,994	1,962	1,972	1,108,500	1,972
2022-01-18	2,023	2,046	1,976	1,984	1,115,200	1,984
2022-01-17	2,010	2,031	2,001	2,022	747,300	2,022
2022-01-14	2,019	2,040	1,993	1,994	1,516,000	1,994
2022-01-13	2,084	2,084	2,043	2,069	1,264,900	2,069
2022-01-12	2,047	2,071	2,035	2,062	1,127,100	2,062
2022-01-11	2,080	2,087	2,010	2,047	1,135,000	2,047
2022-01-07	2,081	2,107	2,057	2,062	1,156,900	2,062
2022-01-06	2,113	2,122	2,062	2,067	1,034,900	2,067
2022-01-05	2,115	2,122	2,085	2,112	1,222,200	2,112
2022-01-04	2,086	2,108	2,067	2,100	1,029,500	2,100

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