[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 
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
2016-11-142160.002210.002151.002202.0023905005243821200
2016-11-112169.002183.002122.002136.0020730004449522500
2016-11-102150.002163.002116.002147.0031550006762339500
2016-11-092175.002191.001994.002028.0040198008308107600
2016-11-082150.002167.002142.002153.0017776003830580400
2016-11-072130.002148.002107.002138.0022457004781623700
2016-11-042075.002106.002063.002088.0022083004598705700
2016-11-022130.002140.002097.002117.0021546004560770100
2016-11-012135.002163.002132.002157.0025653005518778000
2016-10-312103.002137.002103.002133.0024572005227896500
2016-10-282070.002134.002059.002124.00640240013533169400
2016-10-272009.002014.001972.001993.0024425004868545600
2016-10-262037.002048.002028.002037.0011013002241541900
2016-10-252020.002053.002017.002043.0014928003047541000
2016-10-242015.002021.001992.002012.0013789002767305700
2016-10-212045.002049.002014.002020.0013302002696474400
2016-10-202035.002040.002015.002040.0012896002622421000
2016-10-192030.002038.002011.002035.0014613002962477000
2016-10-182018.002052.002016.002050.0013163002686909200
2016-10-172013.002053.002011.002049.0021960004482658700
2016-10-141935.002024.001929.002017.0041560008316173300
2016-10-131948.001978.001912.001922.0022681004383853700
2016-10-121950.001967.001930.001933.0012781002482504400
2016-10-111975.001990.001966.001971.0012521002474492900
2016-10-071958.001964.001944.001962.0011120002177184400
2016-10-061980.001996.001961.001968.0014393002844963800
2016-10-051952.001970.001937.001969.0013096002571029900
2016-10-041932.001962.001931.001945.0011501002236970600
2016-10-031950.001952.001929.001934.0010659002066353700
2016-09-301949.001949.001919.001932.0014790002859714800
2016-09-291950.001975.001928.001969.0016805003301273400
2016-09-281926.001945.001913.001929.0012350002382671100
2016-09-271914.001960.001893.001960.0014851002875142100
2016-09-261932.001948.001914.001932.0013348002582793200
2016-09-231932.001962.001925.001939.0015808003072099900
2016-09-211900.001942.001879.001939.0017544003364883000
2016-09-201862.001903.001845.001900.0017292003264720700
2016-09-161867.001892.001855.001884.0019003003573277400
2016-09-151847.001863.001840.001854.0019143003546856900
2016-09-141861.001876.001845.001855.0011685002171239200
2016-09-131878.001891.001861.001872.0012450002332410700
2016-09-121854.001880.001850.001866.0027481005112693800
2016-09-091900.001921.001885.001890.0033411006334133000
2016-09-081941.001945.001909.001916.0021365004111438700
2016-09-071944.001959.001918.001945.0020558003986429700
2016-09-061969.001986.001952.001982.0011412002255482100
2016-09-051990.001999.001972.001974.0014278002832433600
2016-09-021945.001960.001935.001948.0010509002045991200
2016-09-011958.001963.001932.001955.0018831003674554800
2016-08-311959.001995.001959.001982.0019064003781261400
2016-08-301930.001952.001923.001942.0010889002113099700
2016-08-291910.001949.001896.001940.0019671003809937200
2016-08-261891.001891.001854.001855.0011903002223541500
2016-08-251882.001902.001882.001892.009017001705068800
2016-08-241857.001914.001855.001892.0020622003904711600
2016-08-231848.001851.001817.001831.0012908002362550800
2016-08-221844.001857.001837.001855.008874001642266900
2016-08-191804.001843.001791.001839.0036533006642514100
2016-08-181840.001857.001804.001804.0037400006821528100
2016-08-171854.001882.001838.001880.0019098003568526100
2016-08-161890.001909.001863.001863.0012296002311008100
2016-08-151870.001900.001870.001898.009250001747066600
2016-08-121895.001895.001865.001890.0011293002127379100
2016-08-101879.001893.001864.001887.0016903003180962800
2016-08-091873.001899.001862.001897.0016026003022443600
2016-08-081827.001861.001817.001861.0023430004329748500
2016-08-051773.001803.001763.001787.0017080003051098800
2016-08-041716.001766.001710.001756.0029048005061344800
2016-08-031723.001735.001702.001709.0022437003849146700
2016-08-021773.001795.001754.001763.0018690003302583900
2016-08-011782.001820.001776.001800.0025520004590051300
2016-07-291765.001836.001724.001834.00571440010262740100
2016-07-281849.001875.001834.001866.0017843003316220600
2016-07-271877.001902.001869.001889.0021550004067369400
2016-07-261866.001872.001837.001857.0021816004042317800
2016-07-251872.001919.001869.001871.0019455003679281500
2016-07-221836.001876.001830.001856.0016001002971964800
2016-07-211848.001890.001841.001860.0025163004694209400
2016-07-201818.001838.001807.001828.0019596003575532700
2016-07-191815.001846.001807.001825.0028938005283289600
2016-07-151816.001832.001799.001803.0033894006143572800
2016-07-141764.001809.001752.001801.0024965004463014600
2016-07-131750.001773.001742.001744.0032826005764732300
2016-07-121685.001717.001667.001700.0027183004622607300
2016-07-111615.001658.001597.001639.0023955003909159400
2016-07-081553.001594.001547.001549.0018597002910436000
2016-07-071573.001580.001543.001553.0019510003042474200
2016-07-061600.001600.001551.001588.0032783005176818000
2016-07-051635.001646.001614.001630.0012475002031799800
2016-07-041645.001660.001621.001644.0015189002495537300
2016-07-011657.001668.001632.001640.0015375002534038500
2016-06-301682.001688.001614.001633.0032825005396950800
2016-06-291638.001662.001619.001655.0023336003840385800
2016-06-281600.001639.001574.001621.0027441004426503500
2016-06-271720.001723.001616.001638.0027784004567296000
2016-06-241900.001911.001675.001702.0042598007461873300
2016-06-231846.001884.001830.001877.0015933002976424400
2016-06-221857.001860.001821.001854.0020311003745099700
2016-06-211820.001874.001802.001868.0021241003929993800
2016-06-201780.001831.001780.001820.0024398004433057200
2016-06-171738.001763.001732.001750.0022501003926700300
2016-06-161772.001773.001709.001716.0021539003727323600
2016-06-151722.001793.001713.001774.0024293004282042100
2016-06-141800.001803.001721.001746.0033832005918735700
2016-06-131836.001846.001822.001832.0026296004826524200
2016-06-101874.001885.001853.001884.0017276003237540600
2016-06-091884.001890.001856.001874.0018237003410390700
2016-06-081878.001894.001858.001891.0015636002941088900
2016-06-071868.001881.001844.001878.0021578004028449900
2016-06-061857.001873.001834.001871.0017311003213657600
2016-06-031911.001917.001873.001891.0016318003086549000
2016-06-021939.001948.001904.001911.0021096004051662400
2016-06-011984.001984.001946.001960.0027455005383867600
2016-05-311979.002001.001967.001996.0017030003394367200
2016-05-301974.001983.001959.001983.008685001714561400
2016-05-271929.001959.001921.001954.0014660002851014400
2016-05-261949.001964.001906.001916.0015669003014553500
2016-05-251897.001926.001886.001922.0014575002793827500
2016-05-241867.001884.001859.001869.009790001830388400
2016-05-231878.001887.001842.001880.0013401002507091300
2016-05-201858.001883.001844.001883.0011708002189424400
2016-05-191887.001888.001848.001860.0018436003435545600
2016-05-181870.001877.001830.001872.0020367003790816900
2016-05-171857.001883.001844.001880.0015661002924173900
2016-05-161820.001858.001810.001833.0011386002092020700
2016-05-131873.001875.001812.001818.0022006004033195000
2016-05-121827.001868.001808.001864.0016639003074208000
2016-05-111855.001897.001850.001862.0022558004218835300
2016-05-101805.001839.001770.001834.0024700004474746500
2016-05-091794.001840.001785.001807.0020628003741025800
2016-05-061786.001800.001753.001777.0024018004260717400
2016-05-021726.001772.001725.001772.0042711007490865200
2016-04-281942.001958.001807.001846.0031991006005426500
2016-04-271926.001933.001841.001902.0040704007656654100
2016-04-261933.001958.001921.001943.0020004003880193300
2016-04-251925.001946.001905.001936.0013450002598276400
2016-04-221901.001934.001875.001931.0023216004423595500
2016-04-211911.001925.001885.001917.0017282003302822100
2016-04-201910.001925.001876.001889.0016995003216048700
2016-04-191887.001908.001872.001889.0022285004203988700
2016-04-181789.001827.001781.001815.0017049003086374900
2016-04-151865.001884.001855.001875.0013509002528513900
2016-04-141880.001894.001859.001884.0021890004112153000
2016-04-131802.001841.001785.001831.0024493004461401800
2016-04-121703.001776.001701.001768.0022005003870902000
2016-04-111712.001723.001681.001719.0016097002745313400
2016-04-081650.001746.001636.001718.0023564004004061300
2016-04-071681.001705.001646.001680.0021079003537225400
2016-04-061687.001728.001680.001706.0018364003126590000
2016-04-051739.001747.001700.001707.0022635003875241600
2016-04-041760.001810.001751.001761.0020358003597856500
2016-04-011796.001801.001736.001750.0034350006046032500
2016-03-311840.001852.001801.001818.0025075004592324900
2016-03-301850.001858.001815.001819.0025745004700834900
2016-03-291865.001879.001850.001870.0018105003377832600
2016-03-281880.001890.001851.001873.0021513004016930800
2016-03-251860.001883.001857.001878.0014535002717907300
2016-03-241901.001902.001844.001860.0024256004527772600
2016-03-231944.001961.001905.001916.0016245003116769600
2016-03-221910.001947.001910.001943.0032012006187568500
2016-03-181910.001933.001852.001881.00741670014029486200
2016-03-172045.002054.001989.002010.0043264008731720500
2016-03-162039.002070.002022.002055.0020073004119410700
2016-03-152064.002087.002044.002058.0019857004093924400
2016-03-142084.002099.002072.002080.0019134003986098100
2016-03-112013.002069.002001.002057.0027421005582914400
2016-03-102040.002047.002010.002039.0020663004195968000
2016-03-092013.002029.001999.002016.0030914006223215600
2016-03-082013.002053.002001.002034.0041494008414783200
2016-03-072018.002026.001993.002011.0025321005090467700
2016-03-041958.002045.001937.002028.00551130011085056400
2016-03-031901.001977.001901.001958.0032273006281618500
2016-03-021874.001894.001846.001891.0034896006550822500
2016-03-011798.001820.001763.001803.0023888004279960500
2016-02-291882.001884.001815.001817.0019910003667237400
2016-02-261835.001864.001832.001844.0020507003787332500
2016-02-251777.001821.001774.001807.0018600003349301200
2016-02-241770.001782.001722.001780.0024128004254719600
2016-02-231826.001861.001790.001806.0020686003761329400
2016-02-221793.001803.001757.001799.0019836003543361200
2016-02-191827.001828.001775.001806.0029628005323106600
2016-02-181800.001885.001800.001851.0037120006888168800
2016-02-171729.001816.001724.001765.0035442006270383300
2016-02-161698.001773.001671.001741.0035039006106307700
2016-02-151630.001737.001625.001714.0038526006523478500
2016-02-121557.001601.001526.001542.0054166008448128500
2016-02-101671.001702.001608.001633.0044698007362847100
2016-02-091750.001764.001666.001686.0038731006599026600
2016-02-081774.001846.001756.001829.0023640004266443300
2016-02-051790.001836.001779.001804.0033077005960145400
2016-02-041764.001849.001763.001822.0033010006006303300
2016-02-031875.001912.001817.001833.0038495007128725300
2016-02-021950.001955.001902.001937.0039689007665730600
2016-02-011978.002000.001864.001957.001037530020176252400
2016-01-291578.001633.001531.001618.0049058007756540700
2016-01-281611.001611.001570.001572.0028129004452648800
2016-01-271600.001624.001592.001621.0029879004812502600
2016-01-261619.001619.001567.001574.0027965004443075700
2016-01-251648.001656.001619.001636.0029425004811810900
2016-01-221559.001609.001546.001608.0032818005191937300
2016-01-211532.001577.001492.001493.0032679004999847900
2016-01-201617.001628.001520.001524.0033592005219228300
2016-01-191593.001629.001587.001620.0027169004372824800
2016-01-181600.001621.001585.001606.0034311005506999800
2016-01-151670.001695.001646.001650.0022645003761772300
2016-01-141642.001660.001615.001659.0029343004823836200
2016-01-131700.001728.001675.001691.0037857006429418300
2016-01-121688.001709.001638.001640.0026007004307146600
2016-01-081690.001722.001667.001698.0026572004519170000
2016-01-071770.001775.001701.001707.0022423003878634600
2016-01-061819.001835.001764.001778.0022560004027960500
2016-01-051858.001874.001821.001829.0030175005564170100
2016-01-041860.001907.001844.001858.0018026003369998800
2015-12-301880.001923.001864.001870.0019336003642933300
2015-12-291855.001881.001835.001878.0016325003048818700
2015-12-281778.001864.001776.001850.0025440004680818600
2015-12-251815.001820.001747.001760.0027299004840065600
2015-12-241828.001849.001807.001815.0019302003516651900
2015-12-221833.001840.001811.001825.0021383003900842100
2015-12-211849.001849.001806.001836.0024851004534185000
2015-12-181908.001917.001855.001862.0030184005658707300
2015-12-171936.001959.001910.001919.0022748004381561400
2015-12-161912.001922.001886.001900.0020366003870476700
2015-12-151936.001940.001885.001893.0022964004358582400
2015-12-141964.001979.001912.001935.0028883005596213700
2015-12-111970.001983.001963.001969.0020935004125476200
2015-12-101951.001957.001920.001946.0018879003662155400
2015-12-092001.002006.001964.001972.0024335004816375000
2015-12-082011.002021.001987.002010.0031847006391699000
2015-12-071993.002008.001990.001991.0017852003568785200
2015-12-041952.001986.001946.001976.0027004005334201600
2015-12-031963.001990.001952.001979.0021556004259429600

   ※ 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。 

s7db.com Twitter Blog