3968 セグエグループ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,019	2,026	1,996	1,997	17,300	332.83
2017-12-28	2,053	2,059	2,010	2,019	13,000	336.50
2017-12-27	1,999	2,066	1,997	2,053	33,300	342.17
2017-12-26	2,000	2,018	1,976	1,982	53,300	330.33
2017-12-25	2,020	2,021	1,995	2,004	47,900	334
2017-12-22	1,995	2,000	1,975	1,986	33,800	331
2017-12-21	2,025	2,026	1,985	1,996	36,100	332.67
2017-12-20	2,070	2,072	2,016	2,029	23,800	338.17
2017-12-19	2,061	2,079	2,050	2,068	22,700	344.67
2017-12-18	2,089	2,095	2,055	2,067	20,300	344.50
2017-12-15	2,071	2,080	2,054	2,075	16,600	345.83
2017-12-14	2,090	2,117	2,066	2,085	16,700	347.50
2017-12-13	2,100	2,100	2,076	2,095	10,200	349.17
2017-12-12	2,116	2,139	2,070	2,085	21,100	347.50
2017-12-11	2,050	2,115	2,045	2,114	35,600	352.33
2017-12-08	2,034	2,065	2,034	2,053	24,000	342.17
2017-12-07	2,011	2,049	2,011	2,040	16,700	340
2017-12-06	2,013	2,020	1,999	2,009	24,300	334.83
2017-12-05	2,006	2,030	1,997	2,012	13,900	335.33
2017-12-04	2,026	2,026	1,998	2,010	19,600	335
2017-12-01	2,037	2,042	1,992	2,034	37,100	339
2017-11-30	2,060	2,066	2,018	2,028	16,300	338
2017-11-29	2,097	2,097	2,057	2,064	13,100	344
2017-11-28	2,081	2,081	2,041	2,065	17,300	344.17
2017-11-27	2,088	2,136	2,062	2,078	23,100	346.33
2017-11-24	2,055	2,088	2,055	2,074	18,600	345.67
2017-11-22	2,060	2,097	2,060	2,062	10,700	343.67
2017-11-21	2,085	2,085	2,057	2,060	14,400	343.33
2017-11-20	2,003	2,085	1,999	2,083	17,600	347.17
2017-11-17	2,024	2,039	1,988	2,016	26,200	336
2017-11-16	1,976	2,043	1,960	2,021	40,100	336.83
2017-11-15	2,223	2,242	1,974	2,025	125,500	337.50
2017-11-13	2,220	2,276	2,220	2,265	27,000	377.50
2017-11-10	2,120	2,215	2,102	2,203	15,500	367.17
2017-11-09	2,185	2,197	2,120	2,133	21,000	355.50
2017-11-08	2,171	2,185	2,150	2,185	15,500	364.17
2017-11-07	2,217	2,217	2,150	2,180	17,100	363.33
2017-11-06	2,232	2,232	2,188	2,195	9,400	365.83
2017-11-02	2,212	2,232	2,210	2,210	7,000	368.33
2017-11-01	2,230	2,245	2,200	2,212	14,000	368.67
2017-10-31	2,169	2,245	2,168	2,221	16,200	370.17
2017-10-30	2,147	2,200	2,145	2,165	10,600	360.83
2017-10-27	2,147	2,195	2,142	2,142	10,600	357
2017-10-26	2,139	2,182	2,113	2,157	10,600	359.50
2017-10-25	2,171	2,183	2,136	2,139	14,400	356.50
2017-10-24	2,197	2,197	2,152	2,188	5,900	364.67
2017-10-23	2,162	2,199	2,124	2,195	11,900	365.83
2017-10-20	2,213	2,220	2,161	2,162	12,500	360.33
2017-10-19	2,221	2,231	2,205	2,213	9,300	368.83
2017-10-18	2,241	2,248	2,212	2,216	11,300	369.33
2017-10-17	2,242	2,251	2,207	2,241	26,100	373.50
2017-10-16	2,160	2,280	2,130	2,269	52,600	378.17
2017-10-13	2,153	2,161	2,119	2,140	9,400	356.67
2017-10-12	2,112	2,149	2,112	2,149	8,400	358.17
2017-10-11	2,112	2,131	2,106	2,106	16,200	351
2017-10-10	2,144	2,144	2,090	2,120	14,900	353.33
2017-10-06	2,145	2,188	2,145	2,159	11,300	359.83
2017-10-05	2,247	2,255	2,144	2,144	24,600	357.33
2017-10-04	2,262	2,297	2,231	2,243	18,400	373.83
2017-10-03	2,273	2,295	2,270	2,271	20,400	378.50
2017-10-02	2,270	2,299	2,230	2,279	26,400	379.83
2017-09-29	2,256	2,260	2,212	2,260	35,000	376.67
2017-09-28	2,250	2,333	2,241	2,256	41,200	376
2017-09-27	2,151	2,250	2,151	2,240	14,400	373.33
2017-09-26	4,450	4,450	4,310	4,395	11,700	366.25
2017-09-25	4,480	4,480	4,420	4,450	7,600	370.83
2017-09-22	4,440	4,475	4,320	4,410	17,000	367.50
2017-09-21	4,435	4,500	4,385	4,440	6,700	370
2017-09-20	4,405	4,520	4,405	4,420	8,800	368.33
2017-09-19	4,480	4,520	4,385	4,460	13,800	371.67
2017-09-15	4,375	4,495	4,375	4,410	9,000	367.50
2017-09-14	4,515	4,530	4,300	4,445	25,700	370.42
2017-09-13	4,445	4,605	4,435	4,550	35,800	379.17
2017-09-12	4,405	4,485	4,390	4,440	14,400	370
2017-09-11	4,335	4,430	4,290	4,385	14,600	365.42
2017-09-08	4,225	4,380	4,215	4,275	17,200	356.25
2017-09-07	4,375	4,410	4,190	4,365	65,000	363.75
2017-09-06	4,000	4,120	3,845	4,025	33,200	335.42
2017-09-05	4,370	4,400	4,100	4,115	40,700	342.92
2017-09-04	4,505	4,515	4,350	4,430	25,100	369.17
2017-09-01	4,510	4,535	4,505	4,535	8,600	377.92
2017-08-31	4,520	4,545	4,510	4,520	15,700	376.67
2017-08-30	4,530	4,545	4,490	4,490	26,000	374.17
2017-08-29	4,525	4,555	4,510	4,530	84,200	377.50
2017-08-28	4,500	4,745	4,500	4,685	54,200	390.42
2017-08-25	4,615	4,695	4,520	4,540	27,200	378.33
2017-08-24	4,580	4,660	4,540	4,545	14,700	378.75
2017-08-23	4,800	4,825	4,650	4,650	16,000	387.50
2017-08-22	4,500	4,845	4,480	4,730	48,100	394.17
2017-08-21	4,515	4,570	4,450	4,570	14,600	380.83
2017-08-18	4,525	4,630	4,515	4,585	10,200	382.08
2017-08-17	4,730	4,805	4,615	4,645	15,800	387.08
2017-08-16	4,640	4,775	4,455	4,755	51,400	396.25
2017-08-15	4,240	4,645	4,125	4,570	156,200	380.83
2017-08-14	4,700	4,850	4,610	4,800	41,600	400
2017-08-10	4,765	4,840	4,720	4,760	24,100	396.67
2017-08-09	4,850	4,850	4,730	4,825	16,600	402.08
2017-08-08	4,810	4,875	4,760	4,870	10,000	405.83
2017-08-07	4,880	4,880	4,810	4,810	8,300	400.83
2017-08-04	4,845	4,875	4,770	4,875	9,400	406.25
2017-08-03	4,980	4,980	4,720	4,845	20,300	403.75
2017-08-02	4,895	4,975	4,865	4,930	17,800	410.83
2017-08-01	5,190	5,190	4,770	4,845	47,100	403.75
2017-07-31	5,040	5,190	4,935	5,170	35,700	430.83
2017-07-28	5,100	5,200	4,960	5,100	45,300	425
2017-07-27	5,010	5,040	4,930	5,040	14,600	420
2017-07-26	5,080	5,120	4,980	5,010	20,800	417.50
2017-07-25	4,880	5,090	4,820	5,060	36,600	421.67
2017-07-24	4,810	4,860	4,750	4,860	16,400	405
2017-07-21	4,800	4,850	4,760	4,795	9,000	399.58
2017-07-20	4,900	4,910	4,775	4,820	12,300	401.67
2017-07-19	4,670	4,985	4,660	4,930	40,200	410.83
2017-07-18	4,750	4,795	4,655	4,675	34,000	389.58
2017-07-14	4,915	4,915	4,810	4,810	29,900	400.83
2017-07-13	5,020	5,020	4,860	4,910	31,800	409.17
2017-07-12	4,950	5,280	4,915	4,980	59,900	415
2017-07-11	5,000	5,010	4,935	4,965	10,800	413.75
2017-07-10	5,100	5,150	4,960	4,990	23,500	415.83
2017-07-07	4,860	5,070	4,805	5,040	26,300	420
2017-07-06	5,070	5,070	4,850	4,910	41,200	409.17
2017-07-05	5,020	5,180	4,925	5,060	33,500	421.67
2017-07-04	5,400	5,430	4,955	4,995	52,600	416.25
2017-07-03	4,835	5,330	4,780	5,300	75,200	441.67
2017-06-30	4,800	4,935	4,730	4,870	53,600	405.83
2017-06-29	5,010	5,090	4,915	4,995	41,300	416.25
2017-06-28	5,260	5,280	4,900	4,915	45,900	409.58
2017-06-27	5,300	5,300	5,110	5,160	28,700	430
2017-06-26	5,190	5,390	4,945	5,240	44,700	436.67
2017-06-23	5,500	5,500	5,050	5,210	85,500	434.17
2017-06-22	5,590	5,670	5,440	5,570	59,200	464.17
2017-06-21	5,680	5,700	5,560	5,580	53,900	465
2017-06-20	5,940	6,090	5,750	5,780	73,900	481.67
2017-06-19	5,890	6,050	5,740	5,740	68,500	478.33
2017-06-16	5,600	5,880	5,570	5,870	61,400	489.17
2017-06-15	5,510	5,720	5,430	5,640	44,000	470
2017-06-14	5,590	5,670	5,400	5,410	39,300	450.83
2017-06-13	5,560	5,780	5,460	5,550	59,900	462.50
2017-06-12	5,740	5,920	5,560	5,700	96,700	475
2017-06-09	6,230	6,270	6,020	6,140	117,900	511.67
2017-06-08	6,020	6,640	5,930	6,320	364,400	526.67
2017-06-07	5,630	6,130	5,620	5,920	166,200	493.33
2017-06-06	5,920	6,300	5,640	5,660	454,000	471.67
2017-06-05	4,845	5,620	4,840	5,620	309,800	468.33
2017-06-02	4,710	5,020	4,670	4,915	72,800	409.58
2017-06-01	4,800	4,850	4,680	4,700	35,400	391.67
2017-05-31	4,845	4,970	4,795	4,805	28,700	400.42
2017-05-30	4,735	4,900	4,630	4,895	60,600	407.92
2017-05-29	5,020	5,020	4,735	4,755	75,300	396.25
2017-05-26	4,720	5,030	4,720	4,995	193,700	416.25
2017-05-25	4,680	4,690	4,565	4,655	83,100	387.92
2017-05-24	4,850	4,910	4,615	4,710	117,400	392.50
2017-05-23	5,100	5,120	4,780	4,850	143,300	404.17
2017-05-22	4,960	5,280	4,855	5,080	209,200	423.33
2017-05-19	5,340	5,460	4,960	4,985	396,200	415.42
2017-05-18	4,490	4,785	4,450	4,760	150,700	396.67
2017-05-17	4,810	5,070	4,535	4,640	578,700	386.67
2017-05-16	4,735	4,745	4,675	4,745	272,400	395.42
2017-05-15	4,045	4,045	4,045	4,045	12,300	337.08
2017-05-12	3,470	3,470	3,330	3,345	34,300	278.75
2017-05-11	3,330	3,510	3,300	3,470	45,400	289.17
2017-05-10	3,340	3,340	3,255	3,320	14,500	276.67
2017-05-09	3,335	3,410	3,250	3,360	27,500	280
2017-05-08	3,220	3,310	3,155	3,280	32,100	273.33
2017-05-02	3,120	3,140	3,055	3,140	10,800	261.67
2017-05-01	3,115	3,150	3,080	3,100	14,700	258.33
2017-04-28	3,300	3,335	3,160	3,160	22,200	263.33
2017-04-27	3,135	3,260	3,115	3,260	30,400	271.67
2017-04-26	3,080	3,165	3,055	3,155	28,500	262.92
2017-04-25	3,080	3,100	3,020	3,025	13,300	252.08
2017-04-24	3,180	3,180	3,015	3,035	27,800	252.92
2017-04-21	3,340	3,350	3,160	3,200	30,500	266.67
2017-04-20	3,085	3,355	3,070	3,355	48,500	279.58
2017-04-19	3,010	3,095	2,998	3,050	13,900	254.17
2017-04-18	3,080	3,115	3,005	3,080	27,500	256.67
2017-04-17	2,821	2,974	2,821	2,972	18,900	247.67
2017-04-14	2,910	2,945	2,800	2,815	17,100	234.58
2017-04-13	2,777	2,942	2,777	2,901	19,900	241.75
2017-04-12	2,985	2,985	2,761	2,873	46,200	239.42
2017-04-11	3,225	3,225	3,000	3,040	29,700	253.33
2017-04-10	3,235	3,260	3,185	3,225	10,300	268.75
2017-04-07	3,180	3,275	3,000	3,165	30,800	263.75
2017-04-06	3,455	3,455	3,120	3,170	39,400	264.17
2017-04-05	3,330	3,470	3,200	3,385	29,100	282.08
2017-04-04	3,360	3,495	3,100	3,215	40,200	267.92
2017-04-03	3,510	3,530	3,370	3,380	29,300	281.67
2017-03-31	3,530	3,630	3,460	3,490	35,200	290.83
2017-03-30	3,720	3,720	3,450	3,590	46,600	299.17
2017-03-29	3,760	3,950	3,585	3,680	40,700	306.67
2017-03-28	7,590	7,730	7,540	7,660	11,200	319.17
2017-03-27	7,860	7,870	7,550	7,550	12,600	314.58
2017-03-24	7,700	7,900	7,660	7,790	14,600	324.58
2017-03-23	7,840	8,100	7,700	7,720	20,800	321.67
2017-03-22	7,720	8,030	7,680	7,760	18,300	323.33
2017-03-21	7,510	8,000	7,500	7,960	21,000	331.67
2017-03-17	7,890	8,150	7,560	7,650	29,800	318.75
2017-03-16	7,600	7,880	7,550	7,800	22,000	325
2017-03-15	8,320	8,350	7,720	7,720	56,900	321.67
2017-03-14	8,150	8,490	7,980	8,400	62,300	350
2017-03-13	9,030	9,120	8,110	8,190	85,900	341.25
2017-03-10	9,350	9,570	8,920	9,070	118,700	377.92
2017-03-09	9,980	10,090	9,500	9,500	151,700	395.83
2017-03-08	9,350	9,890	9,270	9,740	167,400	405.83
2017-03-07	9,330	9,670	8,910	9,390	143,300	391.25
2017-03-06	8,990	10,000	8,960	9,480	497,400	395
2017-03-03	8,420	8,970	8,340	8,880	171,700	370
2017-03-02	8,210	8,800	8,150	8,280	115,700	345
2017-03-01	8,120	8,500	7,890	8,280	93,100	345
2017-02-28	8,750	8,800	8,280	8,340	163,600	347.50
2017-02-27	7,920	8,650	7,760	8,600	208,200	358.33
2017-02-24	7,850	8,240	7,610	7,700	184,900	320.83
2017-02-23	7,770	7,900	7,430	7,700	119,100	320.83
2017-02-22	7,220	7,920	7,020	7,740	212,100	322.50
2017-02-21	7,250	7,290	6,980	7,090	41,800	295.42
2017-02-20	6,770	7,280	6,740	7,250	68,300	302.08
2017-02-17	6,650	6,830	6,650	6,730	14,000	280.42
2017-02-16	6,600	6,910	6,600	6,710	26,200	279.58
2017-02-15	6,860	6,900	6,550	6,680	35,300	278.33
2017-02-14	6,990	7,060	6,820	6,840	73,900	285
2017-02-13	6,800	6,820	6,570	6,590	26,400	274.58
2017-02-10	6,670	6,830	6,660	6,740	30,100	280.83
2017-02-09	6,610	6,770	6,550	6,620	22,000	275.83
2017-02-08	6,660	6,680	6,540	6,600	23,800	275
2017-02-07	6,780	7,180	6,640	6,660	66,900	277.50
2017-02-06	6,590	6,700	6,560	6,580	8,500	274.17
2017-02-03	6,720	6,750	6,560	6,630	15,600	276.25
2017-02-02	6,610	6,750	6,510	6,750	19,300	281.25
2017-02-01	6,700	6,700	6,570	6,600	21,000	275
2017-01-31	6,820	7,030	6,720	6,760	30,400	281.67
2017-01-30	6,800	6,930	6,680	6,790	23,800	282.92
2017-01-27	7,200	7,200	6,810	6,900	34,100	287.50
2017-01-26	7,380	7,390	7,120	7,120	40,400	296.67
2017-01-25	7,110	7,390	6,810	7,290	96,400	303.75
2017-01-24	7,200	7,450	6,950	7,250	218,000	302.08
2017-01-23	6,060	6,570	5,970	6,560	55,800	273.33
2017-01-20	5,900	6,100	5,860	5,960	38,600	248.33
2017-01-19	6,500	6,590	6,040	6,060	33,900	252.50
2017-01-18	6,310	6,550	6,070	6,420	46,000	267.50
2017-01-17	6,370	6,580	6,260	6,260	28,500	260.83
2017-01-16	6,830	6,830	6,470	6,470	26,400	269.58
2017-01-13	6,910	6,970	6,720	6,730	50,600	280.42
2017-01-12	7,090	7,230	7,000	7,050	46,300	293.75
2017-01-11	7,070	7,680	6,930	7,230	190,200	301.25
2017-01-10	7,480	7,560	7,020	7,080	99,200	295
2017-01-06	7,630	7,970	7,530	7,530	234,800	313.75
2017-01-05	8,110	9,070	7,770	8,080	1,329,700	336.67
2017-01-04	7,950	8,110	7,360	7,720	659,600	321.67

分割・併合履歴： [2024-02-28]1株→3株 [2019-11-28]1株→2株 [2017-09-27]1株→2株 [2017-03-29]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