[6724 東証1部] セイコーエプソン 日足 時系列データ

[6724 東証1部] セイコーエプソン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172700.002751.002681.002694.0035217009544758100
2017-11-162602.002674.002589.002666.0032473008620290100
2017-11-152614.002619.002577.002596.0028626007444008700
2017-11-142643.002644.002616.002617.0036109009482245400
2017-11-132719.002727.002668.002668.0019481005239029500
2017-11-102715.002745.002690.002727.0029808008100547000
2017-11-092750.002799.002697.002746.00362720010006003600
2017-11-082723.002744.002707.002741.0018891005162118700
2017-11-072696.002734.002672.002729.0025019006792543600
2017-11-062712.002716.002683.002694.0023611006372916100
2017-11-022696.002726.002690.002726.0031944008666509900
2017-11-012696.002696.002671.002686.0033174008896898500
2017-10-312691.002701.002666.002696.0026004006990984400
2017-10-302729.002730.002690.002697.00373520010096482600
2017-10-272760.002766.002642.002724.001042250028377771200
2017-10-262904.002939.002904.002933.0021455006281333200
2017-10-252912.002948.002894.002908.0023041006726249200
2017-10-242855.002911.002849.002911.0020843006028496400
2017-10-232850.002865.002846.002864.0024306006946138600
2017-10-202795.002830.002792.002828.0020366005741766900
2017-10-192780.002824.002778.002812.0022886006426779600
2017-10-182784.002789.002758.002769.0013640003778176000
2017-10-172780.002794.002765.002781.0017462004856086000
2017-10-162711.002767.002708.002760.0020509005648538800
2017-10-132692.002737.002690.002717.0032479008799047900
2017-10-122686.002714.002686.002701.0017369004693573600
2017-10-112682.002693.002666.002682.0016315004376207900
2017-10-102650.002695.002639.002689.0026949007205285800
2017-10-062702.002705.002678.002686.0026766007197671100
2017-10-052765.002769.002676.002702.00438330011856385600
2017-10-042753.002784.002753.002775.0019535005408412400
2017-10-032736.002790.002736.002773.0024108006671712900
2017-10-022724.002767.002720.002747.0021513005909593200
2017-09-292712.002727.002706.002723.0032151008740828700
2017-09-282722.002731.002697.002721.0026243007132082500
2017-09-272750.002756.002707.002721.0020327005539080700
2017-09-262800.002800.002762.002773.0020274005624195700
2017-09-252800.002828.002796.002809.0018848005302913500
2017-09-222797.002797.002775.002778.0021302005927529300
2017-09-212803.002807.002774.002777.0026561007396667500
2017-09-202805.002818.002793.002816.0021475006031039900
2017-09-192805.002833.002800.002823.0022788006424850500
2017-09-152794.002807.002774.002804.0024164006757994600
2017-09-142805.002809.002774.002794.0029112008122695000
2017-09-132793.002837.002783.002829.0020048005662828500
2017-09-122767.002792.002750.002782.0028503007915702900
2017-09-112729.002762.002726.002748.0018159004992300000
2017-09-082700.002733.002700.002719.0036691009945465300
2017-09-072723.002748.002697.002730.0024108006583532200
2017-09-062740.002748.002698.002737.0030288008260444500
2017-09-052785.002794.002743.002757.0017083004714654300
2017-09-042781.002806.002781.002792.0015393004298826500
2017-09-012819.002823.002793.002806.0016652004666711900
2017-08-312811.002836.002799.002821.0019808005592239400
2017-08-302813.002825.002797.002800.0016900004746731600
2017-08-292798.002810.002781.002803.0015630004370832800
2017-08-282815.002825.002783.002809.0015184004257533100
2017-08-252791.002814.002778.002807.0013854003880738300
2017-08-242804.002809.002787.002790.0015965004463103500
2017-08-232822.002825.002804.002817.0016110004534730700
2017-08-222785.002822.002780.002814.0020504005760706300
2017-08-212810.002825.002784.002793.0025428007118674300
2017-08-182763.002787.002753.002783.0023043006386787800
2017-08-172771.002801.002771.002790.0016414004575603500
2017-08-162761.002801.002760.002779.0016428004571761000
2017-08-152773.002829.002770.002787.0034364009603400300
2017-08-142710.002743.002660.002724.0034334009303377800
2017-08-102722.002785.002715.002750.0035596009791433800
2017-08-092702.002730.002692.002718.0029713008062352900
2017-08-082706.002718.002697.002709.0022351006050261700
2017-08-072710.002732.002703.002706.0021526005843329200
2017-08-042724.002727.002698.002714.0036578009919235600
2017-08-032783.002786.002742.002746.00508110013984932000
2017-08-022801.002807.002772.002803.00444100012427009900
2017-08-012908.002911.002751.002801.003519400099582862900
2017-07-312824.002976.002807.002911.0045287700132304733100
2017-07-282796.002857.002763.002779.001924050054124663000
2017-07-272600.002678.002596.002661.00641860016984995700
2017-07-262647.002647.002615.002619.0026744007021097500
2017-07-252621.002643.002604.002630.0034431009039606900
2017-07-242625.002626.002594.002620.00400540010460012300
2017-07-212672.002677.002641.002643.0032429008601170500
2017-07-202646.002694.002640.002685.0034399009203332300
2017-07-192661.002674.002645.002654.0032072008518075000
2017-07-182675.002689.002668.002674.0032419008679223400
2017-07-142708.002714.002681.002685.00378100010195468900
2017-07-132683.002724.002683.002709.00595660016134247700
2017-07-122678.002726.002654.002683.00782930021083754500
2017-07-112667.002683.002613.002660.001687750044736935200
2017-07-102550.002587.002546.002565.0026873006902376700
2017-07-072533.002566.002528.002548.0030345007736446700
2017-07-062536.002553.002521.002550.0029766007568260000
2017-07-052483.002525.002475.002522.0022791005713216100
2017-07-042533.002534.002468.002487.0023007005733444800
2017-07-032487.002509.002473.002493.0014219003549761500
2017-06-302493.002512.002485.002499.0023448005858421100
2017-06-292529.002537.002502.002510.0020826005241762800
2017-06-282503.002533.002492.002497.0022350005609110500
2017-06-272509.002518.002493.002503.0018246004566779300
2017-06-262500.002537.002473.002498.0027229006815478900
2017-06-232442.002458.002431.002453.0015297003742965100
2017-06-222450.002463.002438.002442.0014799003623201500
2017-06-212447.002459.002433.002450.0020527005020187500
2017-06-202481.002506.002477.002478.0021438005333381900
2017-06-192457.002482.002441.002463.0028270006973150400
2017-06-162400.002473.002398.002455.00675750016526045900
2017-06-152299.002364.002296.002351.00515930012080501400
2017-06-142294.002310.002276.002278.0011322002590952700
2017-06-132290.002294.002277.002282.0013323003043598700
2017-06-122285.002299.002271.002297.0015132003462776500
2017-06-092293.002333.002291.002319.0020908004836134300
2017-06-082365.002370.002305.002307.0023645005493533400
2017-06-072354.002354.002325.002340.0021894005126757800
2017-06-062385.002398.002367.002375.0016261003869338400
2017-06-052382.002408.002371.002403.0015812003785674300
2017-06-022369.002407.002362.002397.0019268004612403100
2017-06-012334.002369.002330.002358.0020708004884132000
2017-05-312343.002343.002314.002323.0014613003394981700
2017-05-302346.002354.002324.002349.0014173003317634300
2017-05-292364.002370.002351.002353.0012203002878698700
2017-05-262369.002373.002355.002366.0013544003203570100
2017-05-252347.002382.002344.002374.0018319004341808700
2017-05-242346.002356.002337.002347.0014281003349176400
2017-05-232320.002336.002319.002330.0011641002712115700
2017-05-222319.002336.002312.002320.0010323002396240800
2017-05-192296.002315.002296.002309.0011642002685650800
2017-05-182294.002311.002271.002293.0019680004503030300
2017-05-172330.002337.002314.002335.0011502002675855400
2017-05-162350.002370.002335.002344.0016559003887805200
2017-05-152320.002329.002293.002329.0011967002772981100
2017-05-122342.002348.002298.002325.0014979003472756400
2017-05-112354.002362.002326.002344.0021263004972187400
2017-05-102377.002377.002355.002362.0017134004051296100
2017-05-092364.002368.002332.002346.0015312003591637700
2017-05-082375.002383.002348.002358.0026109006172629300
2017-05-022363.002365.002318.002332.0021042004914717300
2017-05-012320.002402.002303.002344.00560750013243911900
2017-04-282312.002315.002267.002280.0021745004961219700
2017-04-272293.002302.002275.002299.0016044003679615000
2017-04-262317.002319.002283.002293.0021278004883349300
2017-04-252272.002296.002257.002294.0012661002891625300
2017-04-242300.002306.002270.002272.0014741003366036900
2017-04-212254.002280.002243.002257.0025110005671271500
2017-04-202218.002247.002216.002223.0011732002616141800
2017-04-192201.002240.002201.002219.0020089004465081800
2017-04-182217.002231.002200.002212.0016668003688454900
2017-04-172200.002216.002178.002191.0030857006764418700
2017-04-142258.002261.002218.002224.0014264003185879300
2017-04-132245.002266.002228.002258.0017815004002708600
2017-04-122280.002289.002247.002267.0018302004145624700
2017-04-112306.002313.002270.002313.0016345003759102000
2017-04-102320.002341.002313.002331.0012233002847454600
2017-04-072326.002346.002288.002304.0020319004700754700
2017-04-062331.002335.002266.002289.0025653005870411800
2017-04-052364.002369.002320.002349.0019424004550842500
2017-04-042378.002387.002326.002357.0025422005990322900
2017-04-032361.002397.002358.002380.0018379004371870300
2017-03-312390.002403.002344.002344.0024331005770771600
2017-03-302405.002417.002365.002372.0023139005536229600
2017-03-292392.002405.002377.002382.0020737004948346300
2017-03-282385.002398.002375.002389.0015789003768628300
2017-03-272400.002404.002356.002360.0015243003611028600
2017-03-242394.002406.002374.002389.0016856004024003500
2017-03-232401.002410.002375.002392.0020841004985412000
2017-03-222450.002458.002410.002416.0025565006203721800
2017-03-212492.002526.002492.002519.0014007003519920100
2017-03-172528.002528.002506.002513.0016895004249264600
2017-03-162499.002541.002495.002524.0013119003311808600
2017-03-152529.002534.002493.002519.0015090003792857800
2017-03-142535.002575.002525.002544.0022778005807308000
2017-03-132507.002523.002495.002517.0010581002658714000
2017-03-102528.002536.002504.002508.0018297004608835200
2017-03-092479.002494.002476.002488.0013704003408416500
2017-03-082510.002515.002462.002479.0023931005935966800
2017-03-072514.002532.002497.002529.0014562003670988600
2017-03-062533.002552.002522.002524.0013234003353480600
2017-03-032560.002568.002511.002539.0016956004296647800
2017-03-022583.002594.002553.002555.0015093003874604500
2017-03-012507.002549.002502.002539.0015899004028659100
2017-02-282540.002567.002511.002513.0017735004495703100
2017-02-272540.002542.002502.002523.0015331003863476000
2017-02-242553.002582.002547.002566.0011572002969873300
2017-02-232560.002573.002553.002564.0012210003128387100
2017-02-222571.002577.002551.002564.0010098002588030000
2017-02-212565.002577.002540.002563.0013689003505956400
2017-02-202559.002565.002539.002560.0010628002715155200
2017-02-172589.002597.002555.002576.0023360006009356500
2017-02-162631.002657.002576.002598.00446540011665563800
2017-02-152575.002601.002550.002554.0032425008335711000
2017-02-142494.002547.002487.002525.0033665008498897800
2017-02-132488.002510.002472.002480.0017529004361193000
2017-02-102450.002463.002441.002459.0023103005671044900
2017-02-092401.002468.002387.002421.0032451007867008200
2017-02-082406.002420.002395.002412.0015092003639326900
2017-02-072413.002434.002405.002419.0011283002732236400
2017-02-062430.002437.002378.002415.0013229003180242300
2017-02-032415.002431.002386.002408.0021579005200279400
2017-02-022420.002420.002375.002382.0025576006121125600
2017-02-012303.002422.002289.002409.0041850009984931800
2017-01-312337.002337.002310.002331.0016937003945707900
2017-01-302368.002375.002355.002368.0012988003070480800
2017-01-272411.002411.002374.002391.0014506003463842000
2017-01-262391.002411.002376.002398.0015704003761380700
2017-01-252384.002393.002361.002373.0012738003023849100
2017-01-242360.002373.002340.002353.0012981003053510100
2017-01-232350.002379.002340.002361.0017454004114721700
2017-01-202362.002414.002361.002391.0037992009102407200
2017-01-192359.002363.002323.002345.0018182004261196200
2017-01-182300.002322.002282.002314.0016846003886790600
2017-01-172340.002354.002306.002311.0016370003797521300
2017-01-162350.002366.002327.002335.0015372003593895200
2017-01-132346.002354.002326.002354.0015774003693251800
2017-01-122386.002391.002330.002352.0025191005919937300
2017-01-112360.002387.002360.002374.0035937008525933100
2017-01-102352.002393.002326.002346.001109400026114136000
2017-01-062560.002579.002533.002552.0029248007479410200
2017-01-052542.002576.002541.002576.0022720005822272300
2017-01-042525.002579.002514.002568.00399380010216456500
2016-12-302475.002511.002460.002475.0027816006896790500
2016-12-292459.002461.002428.002447.0020582005029488300
2016-12-282431.002483.002431.002478.0019008004698511800
2016-12-272436.002487.002429.002450.0024112005929786500
2016-12-262431.002448.002420.002436.0018399004480900800
2016-12-222407.002432.002400.002427.0018112004383096300
2016-12-212425.002435.002394.002408.0019791004774402400
2016-12-202436.002446.002417.002446.0013861003373868700
2016-12-192441.002449.002418.002445.0015446003764552400
2016-12-162461.002472.002439.002450.0020920005126051000
2016-12-152453.002475.002434.002449.0016757004109206800
2016-12-142422.002470.002416.002454.0022902005609843000
2016-12-132435.002448.002412.002447.0026455006438718700
2016-12-122445.002465.002413.002443.0033182008111845300
2016-12-092426.002450.002415.002438.00454710011072368400
2016-12-082350.002403.002343.002399.00438780010469839700
2016-12-072255.002339.002247.002339.0034895008069824900
2016-12-062246.002267.002229.002256.0022561005078112800
2016-12-052241.002247.002208.002223.0027942006206413500
2016-12-022268.002283.002250.002262.0033476007586286800
2016-12-012291.002318.002274.002291.0033002007576853500
2016-11-302295.002302.002279.002293.0025047005736022500
2016-11-292286.002318.002278.002288.0024413005610589900
2016-11-282254.002274.002244.002274.0021147004781201800
2016-11-252241.002276.002235.002253.0019398004373044000
2016-11-242238.002248.002229.002240.0014833003322554900
2016-11-222204.002227.002193.002227.0018204004032832900
2016-11-212192.002207.002186.002191.0015311003358813500
2016-11-182210.002220.002184.002198.0018690004108317800
2016-11-172190.002196.002173.002196.0012262002681630000
2016-11-162220.002228.002180.002188.0018246004006110800
2016-11-152188.002205.002170.002184.0013088002856434400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter