3968 セグエグループ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,503	1,512	1,452	1,478	13,800	246.33
2018-12-27	1,480	1,506	1,465	1,492	21,000	248.67
2018-12-26	1,460	1,480	1,411	1,428	15,300	238
2018-12-25	1,402	1,466	1,345	1,410	46,000	235
2018-12-21	1,634	1,644	1,489	1,499	40,400	249.83
2018-12-20	1,688	1,757	1,627	1,634	48,000	272.33
2018-12-19	1,679	1,734	1,668	1,728	45,200	288
2018-12-18	1,605	1,726	1,585	1,680	55,800	280
2018-12-17	1,570	1,725	1,570	1,645	117,200	274.17
2018-12-14	1,554	1,560	1,515	1,542	9,700	257
2018-12-13	1,580	1,613	1,537	1,554	10,900	259
2018-12-12	1,500	1,566	1,490	1,560	16,300	260
2018-12-11	1,540	1,576	1,486	1,492	16,400	248.67
2018-12-10	1,584	1,584	1,516	1,520	17,200	253.33
2018-12-07	1,607	1,663	1,581	1,595	21,300	265.83
2018-12-06	1,651	1,659	1,598	1,604	16,900	267.33
2018-12-05	1,602	1,679	1,602	1,651	17,600	275.17
2018-12-04	1,642	1,679	1,621	1,648	17,400	274.67
2018-12-03	1,650	1,678	1,621	1,657	22,100	276.17
2018-11-30	1,606	1,648	1,583	1,636	10,400	272.67
2018-11-29	1,623	1,650	1,601	1,622	10,700	270.33
2018-11-28	1,633	1,648	1,621	1,621	4,900	270.17
2018-11-27	1,621	1,649	1,614	1,625	7,800	270.83
2018-11-26	1,592	1,653	1,571	1,645	24,300	274.17
2018-11-22	1,535	1,590	1,516	1,585	17,100	264.17
2018-11-21	1,531	1,577	1,529	1,531	12,200	255.17
2018-11-20	1,570	1,588	1,541	1,560	11,200	260
2018-11-19	1,507	1,596	1,507	1,588	14,400	264.67
2018-11-16	1,595	1,598	1,467	1,504	14,200	250.67
2018-11-15	1,566	1,617	1,544	1,564	21,200	260.67
2018-11-14	1,500	1,589	1,484	1,582	49,200	263.67
2018-11-13	1,411	1,425	1,380	1,416	29,100	236
2018-11-12	1,519	1,520	1,441	1,447	14,900	241.17
2018-11-09	1,462	1,509	1,460	1,495	9,300	249.17
2018-11-08	1,483	1,499	1,468	1,472	7,200	245.33
2018-11-07	1,430	1,478	1,426	1,460	7,100	243.33
2018-11-06	1,479	1,499	1,440	1,445	12,400	240.83
2018-11-05	1,451	1,485	1,447	1,478	12,700	246.33
2018-11-02	1,430	1,489	1,421	1,454	11,600	242.33
2018-11-01	1,430	1,468	1,415	1,420	12,700	236.67
2018-10-31	1,415	1,449	1,395	1,440	11,700	240
2018-10-30	1,333	1,466	1,333	1,407	31,600	234.50
2018-10-29	1,538	1,538	1,365	1,365	49,200	227.50
2018-10-26	1,614	1,614	1,510	1,560	27,900	260
2018-10-25	1,632	1,632	1,534	1,575	31,500	262.50
2018-10-24	1,678	1,696	1,660	1,670	13,400	278.33
2018-10-23	1,729	1,729	1,683	1,684	9,200	280.67
2018-10-22	1,695	1,733	1,695	1,731	6,700	288.50
2018-10-19	1,685	1,700	1,665	1,700	2,400	283.33
2018-10-18	1,673	1,714	1,661	1,698	6,600	283
2018-10-17	1,653	1,693	1,653	1,673	9,200	278.83
2018-10-16	1,642	1,680	1,642	1,652	7,700	275.33
2018-10-15	1,666	1,685	1,651	1,663	11,600	277.17
2018-10-12	1,643	1,690	1,638	1,680	6,800	280
2018-10-11	1,654	1,670	1,630	1,633	28,200	272.17
2018-10-10	1,710	1,736	1,710	1,734	7,500	289
2018-10-09	1,708	1,732	1,693	1,710	9,600	285
2018-10-05	1,723	1,762	1,710	1,728	21,700	288
2018-10-04	1,778	1,785	1,722	1,743	16,100	290.50
2018-10-03	1,753	1,790	1,750	1,778	10,300	296.33
2018-10-02	1,783	1,801	1,757	1,771	14,700	295.17
2018-10-01	1,812	1,823	1,773	1,784	21,500	297.33
2018-09-28	1,830	1,848	1,792	1,813	19,700	302.17
2018-09-27	1,773	1,832	1,773	1,806	19,800	301
2018-09-26	1,776	1,795	1,765	1,790	16,600	298.33
2018-09-25	1,742	1,773	1,735	1,754	23,400	292.33
2018-09-21	1,678	1,745	1,676	1,742	32,700	290.33
2018-09-20	1,677	1,677	1,646	1,655	11,300	275.83
2018-09-19	1,664	1,675	1,662	1,669	11,900	278.17
2018-09-18	1,615	1,674	1,611	1,661	26,800	276.83
2018-09-14	1,600	1,633	1,589	1,620	11,500	270
2018-09-13	1,593	1,610	1,564	1,576	14,200	262.67
2018-09-12	1,592	1,600	1,580	1,597	12,600	266.17
2018-09-11	1,611	1,616	1,584	1,590	19,500	265
2018-09-10	1,585	1,611	1,584	1,600	14,300	266.67
2018-09-07	1,580	1,605	1,568	1,585	7,800	264.17
2018-09-06	1,612	1,646	1,587	1,588	10,100	264.67
2018-09-05	1,651	1,651	1,628	1,629	10,200	271.50
2018-09-04	1,613	1,653	1,609	1,650	9,800	275
2018-09-03	1,659	1,670	1,613	1,626	14,000	271
2018-08-31	1,630	1,661	1,626	1,654	7,400	275.67
2018-08-30	1,650	1,674	1,631	1,642	14,100	273.67
2018-08-29	1,616	1,660	1,616	1,655	17,200	275.83
2018-08-28	1,646	1,662	1,601	1,612	21,700	268.67
2018-08-27	1,602	1,644	1,600	1,644	17,600	274
2018-08-24	1,561	1,595	1,561	1,590	17,700	265
2018-08-23	1,532	1,594	1,526	1,560	30,300	260
2018-08-22	1,512	1,537	1,502	1,521	44,000	253.50
2018-08-21	1,550	1,574	1,492	1,498	69,700	249.67
2018-08-20	1,579	1,593	1,544	1,547	36,400	257.83
2018-08-17	1,602	1,604	1,560	1,579	31,600	263.17
2018-08-16	1,603	1,605	1,557	1,568	48,500	261.33
2018-08-15	1,700	1,700	1,592	1,615	110,200	269.17
2018-08-14	1,700	1,716	1,640	1,699	140,000	283.17
2018-08-13	2,007	2,039	1,980	1,980	33,600	330
2018-08-10	2,050	2,050	2,025	2,046	11,800	341
2018-08-09	2,049	2,049	2,013	2,042	10,300	340.33
2018-08-08	2,000	2,036	1,998	2,027	12,600	337.83
2018-08-07	2,009	2,025	1,995	2,005	8,400	334.17
2018-08-06	1,990	2,020	1,982	2,010	12,700	335
2018-08-03	2,039	2,054	1,980	1,990	21,900	331.67
2018-08-02	2,012	2,055	2,010	2,039	18,200	339.83
2018-08-01	2,033	2,039	1,974	2,015	24,000	335.83
2018-07-31	2,064	2,064	2,005	2,032	36,100	338.67
2018-07-30	2,119	2,119	2,051	2,064	17,700	344
2018-07-27	2,130	2,132	2,083	2,101	11,300	350.17
2018-07-26	2,157	2,170	2,122	2,129	14,200	354.83
2018-07-25	2,150	2,171	2,130	2,166	17,000	361
2018-07-24	2,125	2,146	2,097	2,136	22,000	356
2018-07-23	2,061	2,095	2,041	2,095	17,100	349.17
2018-07-20	2,125	2,150	2,058	2,083	38,900	347.17
2018-07-19	2,200	2,210	2,134	2,142	35,700	357
2018-07-18	2,120	2,180	2,100	2,173	46,400	362.17
2018-07-17	2,139	2,161	2,116	2,117	31,600	352.83
2018-07-13	2,097	2,098	2,077	2,089	15,100	348.17
2018-07-12	2,030	2,093	1,998	2,070	19,300	345
2018-07-11	2,026	2,044	1,998	2,021	10,600	336.83
2018-07-10	2,075	2,079	2,031	2,031	14,300	338.50
2018-07-09	2,005	2,058	1,996	2,040	17,100	340
2018-07-06	1,934	1,995	1,912	1,981	25,800	330.17
2018-07-05	2,020	2,093	1,933	1,933	50,700	322.17
2018-07-04	1,991	2,039	1,991	2,020	14,500	336.67
2018-07-03	2,035	2,081	1,993	2,004	20,400	334
2018-07-02	2,161	2,161	2,035	2,035	14,600	339.17
2018-06-29	2,035	2,099	2,035	2,079	15,000	346.50
2018-06-28	2,056	2,077	2,003	2,034	20,600	339
2018-06-27	2,143	2,158	2,084	2,086	8,400	347.67
2018-06-26	2,046	2,147	2,013	2,124	28,800	354
2018-06-25	2,226	2,264	2,088	2,112	37,900	352
2018-06-22	2,204	2,238	2,178	2,226	18,100	371
2018-06-21	2,236	2,250	2,210	2,247	19,300	374.50
2018-06-20	2,141	2,245	2,046	2,200	59,600	366.67
2018-06-19	2,265	2,295	2,130	2,134	59,700	355.67
2018-06-18	2,303	2,306	2,245	2,268	42,600	378
2018-06-15	2,245	2,338	2,245	2,326	85,200	387.67
2018-06-14	2,247	2,248	2,223	2,235	41,500	372.50
2018-06-13	2,181	2,250	2,181	2,237	43,900	372.83
2018-06-12	2,161	2,230	2,155	2,208	52,100	368
2018-06-11	2,175	2,175	2,121	2,155	31,000	359.17
2018-06-08	2,088	2,139	2,083	2,133	42,400	355.50
2018-06-07	2,067	2,100	2,056	2,095	46,700	349.17
2018-06-06	1,995	2,069	1,983	2,060	32,100	343.33
2018-06-05	2,011	2,015	1,981	2,002	15,300	333.67
2018-06-04	2,019	2,046	1,995	2,012	14,700	335.33
2018-06-01	2,005	2,055	1,999	2,009	29,600	334.83
2018-05-31	2,024	2,024	1,970	2,000	16,300	333.33
2018-05-30	1,910	2,015	1,905	1,971	37,700	328.50
2018-05-29	2,030	2,042	1,950	1,978	49,300	329.67
2018-05-28	1,925	2,060	1,925	2,029	62,000	338.17
2018-05-25	1,906	1,947	1,906	1,921	13,800	320.17
2018-05-24	1,931	1,932	1,888	1,906	22,300	317.67
2018-05-23	1,979	1,979	1,924	1,935	22,000	322.50
2018-05-22	1,979	1,988	1,955	1,963	25,700	327.17
2018-05-21	1,926	1,997	1,925	1,987	40,500	331.17
2018-05-18	1,853	1,899	1,841	1,897	24,800	316.17
2018-05-17	1,853	1,878	1,842	1,848	22,400	308
2018-05-16	1,915	1,935	1,842	1,852	31,900	308.67
2018-05-15	1,877	1,910	1,840	1,888	51,900	314.67
2018-05-14	1,849	1,877	1,817	1,839	25,800	306.50
2018-05-11	1,825	1,846	1,820	1,834	8,300	305.67
2018-05-10	1,833	1,833	1,810	1,814	6,000	302.33
2018-05-09	1,823	1,850	1,820	1,827	11,100	304.50
2018-05-08	1,813	1,825	1,800	1,814	13,300	302.33
2018-05-07	1,840	1,855	1,816	1,821	14,200	303.50
2018-05-02	1,830	1,848	1,824	1,845	5,900	307.50
2018-05-01	1,835	1,845	1,826	1,830	6,700	305
2018-04-27	1,846	1,861	1,818	1,834	8,700	305.67
2018-04-26	1,874	1,877	1,842	1,844	6,900	307.33
2018-04-25	1,820	1,877	1,814	1,863	25,700	310.50
2018-04-24	1,825	1,826	1,804	1,821	6,400	303.50
2018-04-23	1,838	1,860	1,804	1,813	14,000	302.17
2018-04-20	1,812	1,844	1,792	1,838	15,100	306.33
2018-04-19	1,815	1,816	1,784	1,789	11,000	298.17
2018-04-18	1,756	1,810	1,755	1,806	16,900	301
2018-04-17	1,797	1,804	1,740	1,772	28,900	295.33
2018-04-16	1,875	1,875	1,749	1,803	44,300	300.50
2018-04-13	1,876	1,876	1,842	1,850	8,700	308.33
2018-04-12	1,836	1,897	1,831	1,845	21,000	307.50
2018-04-11	1,866	1,879	1,840	1,852	18,200	308.67
2018-04-10	1,831	1,880	1,806	1,865	19,400	310.83
2018-04-09	1,828	1,843	1,819	1,831	9,100	305.17
2018-04-06	1,864	1,879	1,839	1,851	10,500	308.50
2018-04-05	1,880	1,886	1,865	1,881	8,600	313.50
2018-04-04	1,911	1,911	1,873	1,882	10,700	313.67
2018-04-03	1,889	1,906	1,870	1,900	15,000	316.67
2018-03-30	1,975	1,996	1,946	1,946	16,500	324.33
2018-03-29	1,969	1,969	1,921	1,956	11,100	326
2018-03-28	1,887	1,969	1,887	1,930	9,300	321.67
2018-03-27	1,910	1,950	1,900	1,950	21,200	325
2018-03-26	1,830	1,904	1,771	1,876	26,300	312.67
2018-03-23	1,855	1,891	1,851	1,861	29,900	310.17
2018-03-22	1,988	1,998	1,953	1,955	14,400	325.83
2018-03-20	1,966	2,023	1,936	2,006	21,300	334.33
2018-03-19	2,087	2,087	1,993	2,016	21,700	336
2018-03-16	2,150	2,169	2,104	2,108	13,100	351.33
2018-03-15	2,145	2,145	2,106	2,137	23,800	356.17
2018-03-14	2,170	2,173	2,140	2,158	21,300	359.67
2018-03-13	2,119	2,180	2,102	2,178	44,700	363
2018-03-12	2,130	2,161	2,090	2,123	51,200	353.83
2018-03-09	2,108	2,124	2,081	2,112	65,800	352
2018-03-08	1,999	2,087	1,992	2,058	42,200	343
2018-03-07	1,977	1,999	1,925	1,943	23,600	323.83
2018-03-06	1,980	2,022	1,957	1,979	25,500	329.83
2018-03-05	2,060	2,060	1,910	1,942	50,400	323.67
2018-03-02	1,997	2,086	1,982	2,038	34,100	339.67
2018-03-01	2,041	2,114	2,040	2,071	40,400	345.17
2018-02-28	1,964	2,092	1,937	2,077	54,000	346.17
2018-02-27	2,000	2,025	1,988	1,997	46,900	332.83
2018-02-26	1,951	2,017	1,942	1,983	47,200	330.50
2018-02-23	1,882	1,981	1,881	1,942	61,600	323.67
2018-02-22	1,841	1,895	1,835	1,857	51,500	309.50
2018-02-21	1,785	1,905	1,780	1,866	219,500	311
2018-02-20	1,916	1,916	1,832	1,835	35,000	305.83
2018-02-19	1,883	1,945	1,865	1,919	17,200	319.83
2018-02-16	1,806	1,881	1,803	1,857	23,200	309.50
2018-02-15	1,797	1,810	1,750	1,800	22,400	300
2018-02-14	1,900	1,977	1,720	1,765	77,100	294.17
2018-02-13	2,055	2,058	1,975	1,978	37,200	329.67
2018-02-09	1,788	1,981	1,788	1,966	38,300	327.67
2018-02-08	1,901	1,960	1,875	1,955	24,700	325.83
2018-02-07	2,009	2,010	1,891	1,891	40,100	315.17
2018-02-06	1,893	1,957	1,750	1,889	88,400	314.83
2018-02-05	2,125	2,161	2,110	2,123	34,100	353.83
2018-02-02	2,222	2,232	2,185	2,217	19,100	369.50
2018-02-01	2,241	2,247	2,200	2,210	32,900	368.33
2018-01-31	2,200	2,250	2,200	2,217	24,200	369.50
2018-01-30	2,304	2,308	2,200	2,233	60,500	372.17
2018-01-29	2,440	2,442	2,300	2,320	128,400	386.67
2018-01-26	2,255	2,261	2,226	2,244	21,600	374
2018-01-25	2,263	2,298	2,252	2,260	39,400	376.67
2018-01-24	2,255	2,260	2,220	2,243	36,300	373.83
2018-01-23	2,300	2,344	2,258	2,263	65,400	377.17
2018-01-22	2,225	2,307	2,200	2,278	72,300	379.67
2018-01-19	2,183	2,230	2,145	2,165	36,200	360.83
2018-01-18	2,270	2,286	2,173	2,186	68,600	364.33
2018-01-17	2,180	2,278	2,141	2,257	131,300	376.17
2018-01-16	2,120	2,172	2,085	2,170	48,800	361.67
2018-01-15	2,046	2,117	2,045	2,114	61,300	352.33
2018-01-12	2,012	2,039	2,012	2,039	12,000	339.83
2018-01-11	2,008	2,025	2,005	2,017	15,800	336.17
2018-01-10	2,012	2,029	2,005	2,010	14,700	335
2018-01-09	2,040	2,040	2,000	2,016	30,700	336
2018-01-05	2,029	2,049	2,022	2,035	13,100	339.17
2018-01-04	2,012	2,048	2,011	2,029	17,200	338.17

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