3741 (株)セックの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,732	2,794	2,732	2,774	16,300	2,774
2022-12-29	2,726	2,753	2,710	2,743	18,200	2,743
2022-12-28	2,692	2,745	2,660	2,740	19,400	2,740
2022-12-27	2,738	2,762	2,686	2,705	19,000	2,705
2022-12-26	2,811	2,811	2,735	2,750	18,500	2,750
2022-12-23	2,736	2,834	2,724	2,809	15,900	2,809
2022-12-22	2,720	2,799	2,720	2,772	23,600	2,772
2022-12-21	2,753	2,812	2,690	2,720	43,900	2,720
2022-12-20	2,842	2,842	2,672	2,746	72,100	2,746
2022-12-19	2,824	2,901	2,800	2,838	53,400	2,838
2022-12-16	2,751	2,912	2,741	2,824	57,200	2,824
2022-12-15	2,791	2,838	2,738	2,777	44,300	2,777
2022-12-14	2,669	2,824	2,650	2,809	93,200	2,809
2022-12-13	2,679	2,679	2,601	2,603	18,500	2,603
2022-12-12	2,647	2,685	2,604	2,604	34,000	2,604
2022-12-09	2,512	2,685	2,512	2,629	54,400	2,629
2022-12-08	2,576	2,576	2,509	2,509	28,000	2,509
2022-12-07	2,470	2,583	2,449	2,576	47,800	2,576
2022-12-06	2,472	2,533	2,451	2,480	38,800	2,480
2022-12-05	2,399	2,537	2,388	2,455	73,400	2,455
2022-12-02	2,327	2,399	2,298	2,391	29,200	2,391
2022-12-01	2,336	2,350	2,301	2,320	24,000	2,320
2022-11-30	2,247	2,343	2,232	2,336	26,400	2,336
2022-11-29	2,294	2,294	2,245	2,245	6,900	2,245
2022-11-28	2,292	2,307	2,280	2,294	5,700	2,294
2022-11-25	2,317	2,317	2,293	2,303	3,500	2,303
2022-11-24	2,255	2,316	2,255	2,300	14,200	2,300
2022-11-22	2,274	2,274	2,252	2,253	6,200	2,253
2022-11-21	2,252	2,262	2,231	2,259	12,500	2,259
2022-11-18	2,264	2,264	2,226	2,226	14,300	2,226
2022-11-17	2,266	2,280	2,257	2,257	2,900	2,257
2022-11-16	2,272	2,289	2,258	2,278	4,600	2,278
2022-11-15	2,288	2,305	2,258	2,272	14,900	2,272
2022-11-14	2,274	2,277	2,215	2,215	11,900	2,215
2022-11-11	2,274	2,280	2,225	2,275	18,800	2,275
2022-11-10	2,190	2,192	2,162	2,185	6,400	2,185
2022-11-09	2,197	2,210	2,174	2,183	7,200	2,183
2022-11-08	2,195	2,195	2,173	2,181	4,500	2,181
2022-11-07	2,162	2,200	2,162	2,173	5,100	2,173
2022-11-04	2,225	2,225	2,150	2,157	15,100	2,157
2022-11-02	2,237	2,246	2,218	2,220	7,300	2,220
2022-11-01	2,237	2,237	2,220	2,221	5,900	2,221
2022-10-31	2,241	2,257	2,209	2,248	7,100	2,248
2022-10-28	2,218	2,258	2,201	2,224	39,300	2,224
2022-10-27	2,241	2,261	2,228	2,248	9,100	2,248
2022-10-26	2,240	2,259	2,226	2,241	7,100	2,241
2022-10-25	2,227	2,259	2,215	2,234	9,100	2,234
2022-10-24	2,220	2,242	2,205	2,227	11,600	2,227
2022-10-21	2,232	2,250	2,183	2,220	12,100	2,220
2022-10-20	2,233	2,251	2,223	2,232	11,700	2,232
2022-10-19	2,219	2,230	2,193	2,230	8,400	2,230
2022-10-18	2,173	2,225	2,173	2,203	7,800	2,203
2022-10-17	2,137	2,180	2,136	2,173	9,100	2,173
2022-10-14	2,159	2,180	2,145	2,168	9,900	2,168
2022-10-13	2,162	2,173	2,120	2,120	13,300	2,120
2022-10-12	2,203	2,203	2,168	2,190	10,500	2,190
2022-10-11	2,176	2,220	2,176	2,203	13,900	2,203
2022-10-07	2,164	2,201	2,164	2,201	9,300	2,201
2022-10-06	2,162	2,209	2,162	2,204	8,200	2,204
2022-10-05	2,192	2,206	2,178	2,186	5,700	2,186
2022-10-04	2,180	2,201	2,180	2,192	10,000	2,192
2022-10-03	2,125	2,176	2,113	2,170	7,300	2,170
2022-09-30	2,129	2,165	2,129	2,145	7,500	2,145
2022-09-29	2,171	2,191	2,143	2,173	9,300	2,173
2022-09-28	2,110	2,136	2,102	2,136	16,000	2,136
2022-09-27	2,121	2,143	2,117	2,141	9,100	2,141
2022-09-26	2,165	2,165	2,116	2,116	7,500	2,116
2022-09-22	2,143	2,192	2,128	2,186	7,000	2,186
2022-09-21	2,163	2,165	2,146	2,146	5,800	2,146
2022-09-20	2,186	2,194	2,163	2,163	7,700	2,163
2022-09-16	2,200	2,200	2,175	2,186	10,000	2,186
2022-09-15	2,215	2,219	2,205	2,205	3,900	2,205
2022-09-14	2,223	2,233	2,210	2,213	9,100	2,213
2022-09-13	2,243	2,262	2,233	2,239	9,500	2,239
2022-09-12	2,265	2,279	2,246	2,257	6,400	2,257
2022-09-09	2,224	2,273	2,224	2,250	7,900	2,250
2022-09-08	2,250	2,259	2,236	2,250	9,900	2,250
2022-09-07	2,240	2,291	2,228	2,241	12,100	2,241
2022-09-06	2,270	2,275	2,255	2,265	7,700	2,265
2022-09-05	2,261	2,311	2,247	2,284	13,900	2,284
2022-09-02	2,295	2,295	2,263	2,271	6,000	2,271
2022-09-01	2,300	2,318	2,291	2,292	10,300	2,292
2022-08-31	2,273	2,336	2,272	2,336	5,800	2,336
2022-08-30	2,275	2,301	2,275	2,298	4,700	2,298
2022-08-29	2,265	2,300	2,265	2,280	10,200	2,280
2022-08-26	2,311	2,320	2,301	2,315	5,100	2,315
2022-08-25	2,262	2,300	2,260	2,291	9,400	2,291
2022-08-24	2,286	2,291	2,268	2,282	6,400	2,282
2022-08-23	2,309	2,316	2,286	2,286	12,700	2,286
2022-08-22	2,319	2,340	2,317	2,321	7,200	2,321
2022-08-19	2,330	2,351	2,317	2,323	8,800	2,323
2022-08-18	2,322	2,340	2,301	2,330	15,500	2,330
2022-08-17	2,294	2,334	2,294	2,309	14,100	2,309
2022-08-16	2,270	2,309	2,267	2,294	6,600	2,294
2022-08-15	2,288	2,300	2,269	2,270	15,500	2,270
2022-08-12	2,283	2,320	2,277	2,306	14,900	2,306
2022-08-10	2,331	2,358	2,281	2,284	15,700	2,284
2022-08-09	2,399	2,399	2,339	2,339	30,400	2,339
2022-08-08	2,395	2,443	2,389	2,401	15,400	2,401
2022-08-05	2,353	2,395	2,350	2,395	8,800	2,395
2022-08-04	2,389	2,395	2,352	2,374	9,300	2,374
2022-08-03	2,444	2,459	2,354	2,361	15,900	2,361
2022-08-02	2,446	2,480	2,437	2,470	10,800	2,470
2022-08-01	2,449	2,471	2,435	2,461	6,300	2,461
2022-07-29	2,450	2,467	2,442	2,449	4,600	2,449
2022-07-28	2,455	2,469	2,425	2,467	7,900	2,467
2022-07-27	2,485	2,485	2,445	2,451	4,600	2,451
2022-07-26	2,459	2,482	2,443	2,478	8,500	2,478
2022-07-25	2,471	2,486	2,451	2,459	6,300	2,459
2022-07-22	2,538	2,538	2,475	2,490	7,600	2,490
2022-07-21	2,502	2,554	2,502	2,519	7,000	2,519
2022-07-20	2,513	2,552	2,474	2,552	29,400	2,552
2022-07-19	2,435	2,445	2,421	2,434	7,900	2,434
2022-07-15	2,473	2,499	2,425	2,425	6,900	2,425
2022-07-14	2,452	2,500	2,449	2,498	4,800	2,498
2022-07-13	2,452	2,460	2,417	2,460	7,200	2,460
2022-07-12	2,510	2,510	2,436	2,440	9,500	2,440
2022-07-11	2,505	2,530	2,501	2,510	5,400	2,510
2022-07-08	2,510	2,536	2,481	2,505	13,000	2,505
2022-07-07	2,508	2,532	2,506	2,518	6,000	2,518
2022-07-06	2,494	2,534	2,493	2,514	11,400	2,514
2022-07-05	2,518	2,556	2,514	2,514	6,200	2,514
2022-07-04	2,490	2,532	2,490	2,532	7,000	2,532
2022-07-01	2,504	2,525	2,455	2,489	12,900	2,489
2022-06-30	2,609	2,632	2,549	2,549	17,600	2,549
2022-06-29	2,512	2,618	2,495	2,618	23,800	2,618
2022-06-28	2,540	2,577	2,522	2,552	13,100	2,552
2022-06-27	2,531	2,577	2,510	2,540	12,700	2,540
2022-06-24	2,534	2,563	2,508	2,526	12,800	2,526
2022-06-23	2,508	2,557	2,466	2,502	15,200	2,502
2022-06-22	2,475	2,494	2,436	2,494	7,900	2,494
2022-06-21	2,418	2,505	2,418	2,475	13,600	2,475
2022-06-20	2,478	2,478	2,387	2,407	11,300	2,407
2022-06-17	2,418	2,465	2,384	2,447	14,700	2,447
2022-06-16	2,429	2,483	2,429	2,451	9,900	2,451
2022-06-15	2,450	2,460	2,389	2,425	9,800	2,425
2022-06-14	2,450	2,458	2,420	2,449	7,900	2,449
2022-06-13	2,485	2,499	2,456	2,472	13,500	2,472
2022-06-10	2,548	2,549	2,503	2,520	17,200	2,520
2022-06-09	2,602	2,602	2,548	2,548	12,000	2,548
2022-06-08	2,572	2,620	2,572	2,600	19,300	2,600
2022-06-07	2,610	2,610	2,565	2,572	12,900	2,572
2022-06-06	2,530	2,630	2,501	2,610	31,600	2,610
2022-06-03	2,536	2,538	2,491	2,524	12,100	2,524
2022-06-02	2,493	2,509	2,465	2,509	9,100	2,509
2022-06-01	2,507	2,516	2,458	2,505	19,200	2,505
2022-05-31	2,465	2,528	2,453	2,507	26,200	2,507
2022-05-30	2,406	2,474	2,391	2,474	32,600	2,474
2022-05-27	2,410	2,431	2,380	2,398	5,700	2,398
2022-05-26	2,447	2,447	2,406	2,408	16,000	2,408
2022-05-25	2,406	2,440	2,360	2,422	17,400	2,422
2022-05-24	2,414	2,415	2,381	2,382	13,100	2,382
2022-05-23	2,415	2,465	2,389	2,460	22,000	2,460
2022-05-20	2,393	2,428	2,335	2,402	26,900	2,402
2022-05-19	2,378	2,438	2,320	2,382	30,000	2,382
2022-05-18	2,300	2,395	2,300	2,395	33,700	2,395
2022-05-17	2,244	2,276	2,229	2,270	10,000	2,270
2022-05-16	2,225	2,250	2,214	2,244	11,600	2,244
2022-05-13	2,154	2,220	2,154	2,218	12,100	2,218
2022-05-12	2,175	2,199	2,142	2,142	5,400	2,142
2022-05-11	2,167	2,178	2,167	2,178	500	2,178
2022-05-10	2,182	2,199	2,170	2,182	12,900	2,182
2022-05-09	2,267	2,276	2,219	2,219	7,700	2,219
2022-05-06	2,276	2,276	2,206	2,273	9,600	2,273
2022-05-02	2,247	2,289	2,230	2,262	9,500	2,262
2022-04-28	2,281	2,281	2,243	2,263	8,600	2,263
2022-04-27	2,245	2,281	2,192	2,281	19,700	2,281
2022-04-26	2,275	2,276	2,227	2,273	14,700	2,273
2022-04-25	2,155	2,180	2,135	2,175	11,300	2,175
2022-04-22	2,194	2,194	2,155	2,169	7,000	2,169
2022-04-21	2,205	2,217	2,170	2,194	5,500	2,194
2022-04-20	2,186	2,205	2,157	2,189	10,600	2,189
2022-04-19	2,172	2,181	2,159	2,163	2,600	2,163
2022-04-18	2,188	2,188	2,126	2,157	12,600	2,157
2022-04-15	2,219	2,219	2,187	2,187	5,600	2,187
2022-04-14	2,224	2,224	2,198	2,219	6,700	2,219
2022-04-13	2,179	2,222	2,179	2,222	8,400	2,222
2022-04-12	2,181	2,215	2,172	2,191	10,800	2,191
2022-04-11	2,255	2,255	2,192	2,209	8,800	2,209
2022-04-08	2,264	2,287	2,240	2,253	11,800	2,253
2022-04-07	2,278	2,279	2,239	2,245	9,200	2,245
2022-04-06	2,261	2,320	2,226	2,315	15,900	2,315
2022-04-05	2,277	2,278	2,247	2,261	10,500	2,261
2022-04-04	2,258	2,288	2,258	2,277	7,100	2,277
2022-04-01	2,235	2,277	2,219	2,277	10,100	2,277
2022-03-31	2,280	2,287	2,249	2,262	11,000	2,262
2022-03-30	2,306	2,331	2,242	2,281	21,400	2,281
2022-03-29	2,311	2,354	2,311	2,331	14,800	2,331
2022-03-28	2,298	2,337	2,261	2,327	12,200	2,327
2022-03-25	2,309	2,311	2,281	2,293	12,800	2,293
2022-03-24	2,250	2,306	2,240	2,306	13,200	2,306
2022-03-23	2,235	2,268	2,231	2,250	9,000	2,250
2022-03-22	2,230	2,239	2,187	2,227	16,500	2,227
2022-03-18	2,219	2,235	2,200	2,226	8,700	2,226
2022-03-17	2,205	2,228	2,178	2,221	24,300	2,221
2022-03-16	2,172	2,193	2,144	2,193	8,000	2,193
2022-03-15	2,140	2,154	2,107	2,154	6,800	2,154
2022-03-14	2,168	2,168	2,119	2,119	10,700	2,119
2022-03-11	2,129	2,171	2,126	2,168	7,600	2,168
2022-03-10	2,130	2,170	2,130	2,161	11,100	2,161
2022-03-09	2,100	2,135	2,089	2,114	10,700	2,114
2022-03-08	2,102	2,160	2,082	2,099	18,100	2,099
2022-03-07	2,115	2,145	2,085	2,131	20,000	2,131
2022-03-04	2,178	2,180	2,126	2,143	20,800	2,143
2022-03-03	2,204	2,207	2,160	2,179	17,000	2,179
2022-03-02	2,170	2,234	2,151	2,183	25,000	2,183
2022-03-01	2,145	2,231	2,145	2,220	21,400	2,220
2022-02-28	2,111	2,160	2,106	2,152	16,300	2,152
2022-02-25	2,040	2,135	2,040	2,128	13,300	2,128
2022-02-24	2,070	2,090	2,015	2,057	16,200	2,057
2022-02-22	2,065	2,104	2,030	2,091	30,400	2,091
2022-02-21	2,086	2,109	2,066	2,075	22,200	2,075
2022-02-18	2,103	2,120	2,063	2,111	18,100	2,111
2022-02-17	2,155	2,155	2,108	2,109	12,900	2,109
2022-02-16	2,130	2,161	2,111	2,151	13,600	2,151
2022-02-15	2,154	2,154	2,111	2,118	14,100	2,118
2022-02-14	2,219	2,219	2,152	2,152	13,100	2,152
2022-02-10	2,181	2,232	2,181	2,232	8,300	2,232
2022-02-09	2,159	2,192	2,150	2,178	11,700	2,178
2022-02-08	2,218	2,218	2,156	2,175	11,000	2,175
2022-02-07	2,238	2,239	2,198	2,218	9,400	2,218
2022-02-04	2,210	2,225	2,163	2,208	18,300	2,208
2022-02-03	2,231	2,231	2,176	2,207	6,800	2,207
2022-02-02	2,191	2,239	2,188	2,230	12,300	2,230
2022-02-01	2,185	2,206	2,150	2,193	16,900	2,193
2022-01-31	2,113	2,162	2,113	2,159	13,100	2,159
2022-01-28	2,110	2,131	2,036	2,099	25,600	2,099
2022-01-27	2,189	2,212	2,100	2,100	21,800	2,100
2022-01-26	2,188	2,215	2,181	2,189	8,900	2,189
2022-01-25	2,255	2,255	2,181	2,205	16,600	2,205
2022-01-24	2,182	2,242	2,167	2,242	11,000	2,242
2022-01-21	2,193	2,204	2,177	2,199	13,500	2,199
2022-01-20	2,196	2,224	2,177	2,224	13,500	2,224
2022-01-19	2,251	2,251	2,185	2,196	32,900	2,196
2022-01-18	2,271	2,294	2,250	2,255	15,100	2,255
2022-01-17	2,295	2,296	2,261	2,268	10,900	2,268
2022-01-14	2,283	2,358	2,257	2,293	28,700	2,293
2022-01-13	2,300	2,309	2,279	2,285	9,100	2,285
2022-01-12	2,320	2,333	2,295	2,300	9,400	2,300
2022-01-11	2,304	2,316	2,258	2,294	20,500	2,294
2022-01-07	2,288	2,308	2,255	2,298	20,100	2,298
2022-01-06	2,320	2,334	2,290	2,290	16,900	2,290
2022-01-05	2,391	2,391	2,344	2,355	12,700	2,355
2022-01-04	2,423	2,423	2,379	2,391	11,900	2,391

分割・併合履歴： [2016-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

3741 (株)セック の時系列データ [2022年度]

3741 (株)セックの時系列データ [2022年度]