3042 (株)セキュアヴェイル の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 119,000 | 120,000 | 118,000 | 118,000 | 201 | 590 |
| 2006-12-28 | 124,000 | 124,000 | 119,000 | 120,000 | 377 | 600 |
| 2006-12-27 | 128,000 | 128,000 | 123,000 | 124,000 | 269 | 620 |
| 2006-12-26 | 123,000 | 126,000 | 122,000 | 126,000 | 324 | 630 |
| 2006-12-25 | 124,000 | 127,000 | 118,000 | 122,000 | 635 | 610 |
| 2006-12-22 | 128,000 | 128,000 | 124,000 | 127,000 | 221 | 635 |
| 2006-12-21 | 127,000 | 134,000 | 127,000 | 128,000 | 444 | 640 |
| 2006-12-20 | 127,000 | 130,000 | 125,000 | 129,000 | 407 | 645 |
| 2006-12-19 | 134,000 | 134,000 | 126,000 | 126,000 | 885 | 630 |
| 2006-12-18 | 134,000 | 137,000 | 130,000 | 136,000 | 546 | 680 |
| 2006-12-15 | 136,000 | 139,000 | 133,000 | 133,000 | 633 | 665 |
| 2006-12-14 | 138,000 | 142,000 | 133,000 | 137,000 | 1,111 | 685 |
| 2006-12-13 | 141,000 | 141,000 | 135,000 | 138,000 | 518 | 690 |
| 2006-12-12 | 145,000 | 149,000 | 138,000 | 141,000 | 1,794 | 705 |
| 2006-12-11 | 135,000 | 151,000 | 129,000 | 147,000 | 3,672 | 735 |
| 2006-12-08 | 134,000 | 138,000 | 133,000 | 133,000 | 690 | 665 |
| 2006-12-07 | 139,000 | 140,000 | 133,000 | 134,000 | 1,474 | 670 |
| 2006-12-06 | 129,000 | 142,000 | 129,000 | 140,000 | 2,425 | 700 |
| 2006-12-05 | 127,000 | 135,000 | 125,000 | 129,000 | 1,792 | 645 |
| 2006-12-04 | 124,000 | 126,000 | 123,000 | 125,000 | 454 | 625 |
| 2006-12-01 | 128,000 | 130,000 | 124,000 | 125,000 | 818 | 625 |
| 2006-11-30 | 127,000 | 133,000 | 126,000 | 128,000 | 2,498 | 640 |
| 2006-11-29 | 129,000 | 131,000 | 124,000 | 124,000 | 765 | 620 |
| 2006-11-28 | 120,000 | 131,000 | 119,000 | 126,000 | 1,134 | 630 |
| 2006-11-27 | 119,000 | 124,000 | 117,000 | 124,000 | 746 | 620 |
| 2006-11-24 | 120,000 | 121,000 | 116,000 | 118,000 | 831 | 590 |
| 2006-11-22 | 117,000 | 131,000 | 113,000 | 123,000 | 3,546 | 615 |
| 2006-11-21 | 121,000 | 124,000 | 116,000 | 117,000 | 378 | 585 |
| 2006-11-20 | 120,000 | 131,000 | 116,000 | 120,000 | 1,655 | 600 |
| 2006-11-17 | 125,000 | 126,000 | 119,000 | 122,000 | 520 | 610 |
| 2006-11-16 | 130,000 | 131,000 | 124,000 | 125,000 | 1,052 | 625 |
| 2006-11-15 | 134,000 | 146,000 | 129,000 | 131,000 | 5,104 | 655 |
| 2006-11-14 | 126,000 | 136,000 | 123,000 | 136,000 | 4,243 | 680 |
| 2006-11-13 | 120,000 | 123,000 | 116,000 | 116,000 | 421 | 580 |
| 2006-11-10 | 128,000 | 129,000 | 123,000 | 123,000 | 724 | 615 |
| 2006-11-09 | 124,000 | 132,000 | 119,000 | 132,000 | 1,228 | 660 |
| 2006-11-08 | 132,000 | 133,000 | 123,000 | 125,000 | 1,341 | 625 |
| 2006-11-07 | 140,000 | 142,000 | 133,000 | 137,000 | 700 | 685 |
| 2006-11-06 | 141,000 | 142,000 | 135,000 | 136,000 | 1,517 | 680 |
| 2006-11-02 | 150,000 | 153,000 | 140,000 | 143,000 | 2,119 | 715 |
| 2006-11-01 | 155,000 | 166,000 | 147,000 | 152,000 | 8,307 | 760 |
| 2006-10-31 | 145,000 | 161,000 | 143,000 | 152,000 | 13,254 | 760 |
| 2006-10-30 | 149,000 | 149,000 | 136,000 | 141,000 | 2,490 | 705 |
| 2006-10-27 | 156,000 | 156,000 | 146,000 | 149,000 | 1,620 | 745 |
| 2006-10-26 | 168,000 | 176,000 | 148,000 | 159,000 | 13,446 | 795 |
| 2006-10-25 | 142,000 | 154,000 | 140,000 | 154,000 | 8,364 | 770 |
| 2006-10-24 | 135,000 | 137,000 | 132,000 | 134,000 | 1,090 | 670 |
| 2006-10-23 | 131,000 | 134,000 | 126,000 | 131,000 | 734 | 655 |
| 2006-10-20 | 133,000 | 137,000 | 129,000 | 130,000 | 917 | 650 |
| 2006-10-19 | 132,000 | 138,000 | 131,000 | 133,000 | 1,961 | 665 |
| 2006-10-18 | 119,000 | 130,000 | 118,000 | 126,000 | 1,490 | 630 |
| 2006-10-17 | 125,000 | 125,000 | 121,000 | 122,000 | 622 | 610 |
| 2006-10-16 | 122,000 | 127,000 | 118,000 | 126,000 | 1,269 | 630 |
| 2006-10-13 | 117,000 | 122,000 | 114,000 | 120,000 | 2,265 | 600 |
| 2006-10-12 | 104,000 | 122,000 | 103,000 | 115,000 | 2,187 | 575 |
| 2006-10-11 | 116,000 | 116,000 | 108,000 | 110,000 | 773 | 550 |
| 2006-10-10 | 117,000 | 120,000 | 107,000 | 108,000 | 1,140 | 540 |
| 2006-10-06 | 129,000 | 130,000 | 120,000 | 123,000 | 933 | 615 |
| 2006-10-05 | 139,000 | 140,000 | 133,000 | 133,000 | 423 | 665 |
| 2006-10-04 | 142,000 | 146,000 | 136,000 | 138,000 | 871 | 690 |
| 2006-10-03 | 140,000 | 144,000 | 133,000 | 141,000 | 1,165 | 705 |
| 2006-10-02 | 148,000 | 152,000 | 138,000 | 139,000 | 2,966 | 695 |
| 2006-09-29 | 140,000 | 150,000 | 138,000 | 147,000 | 6,691 | 735 |
| 2006-09-28 | 128,000 | 133,000 | 124,000 | 130,000 | 791 | 650 |
| 2006-09-27 | 128,000 | 129,000 | 121,000 | 124,000 | 786 | 620 |
| 2006-09-26 | 129,000 | 134,000 | 124,000 | 124,000 | 1,067 | 620 |
| 2006-09-25 | 127,000 | 137,000 | 127,000 | 131,000 | 5,179 | 655 |
| 2006-09-22 | 129,000 | 136,000 | 123,000 | 125,000 | 6,229 | 625 |
| 2006-09-21 | 121,000 | 124,000 | 110,000 | 118,000 | 775 | 590 |
| 2006-09-20 | 120,000 | 124,000 | 116,000 | 118,000 | 462 | 590 |
| 2006-09-19 | 129,000 | 132,000 | 124,000 | 124,000 | 464 | 620 |
| 2006-09-15 | 129,000 | 130,000 | 121,000 | 130,000 | 681 | 650 |
| 2006-09-14 | 135,000 | 136,000 | 122,000 | 131,000 | 819 | 655 |
| 2006-09-13 | 145,000 | 147,000 | 131,000 | 134,000 | 857 | 670 |
| 2006-09-12 | 154,000 | 154,000 | 141,000 | 145,000 | 719 | 725 |
| 2006-09-11 | 158,000 | 158,000 | 153,000 | 154,000 | 261 | 770 |
| 2006-09-08 | 156,000 | 159,000 | 153,000 | 159,000 | 289 | 795 |
| 2006-09-07 | 155,000 | 157,000 | 151,000 | 157,000 | 479 | 785 |
| 2006-09-06 | 160,000 | 161,000 | 155,000 | 157,000 | 395 | 785 |
| 2006-09-05 | 165,000 | 165,000 | 161,000 | 161,000 | 276 | 805 |
| 2006-09-04 | 161,000 | 165,000 | 159,000 | 163,000 | 694 | 815 |
| 2006-09-01 | 164,000 | 167,000 | 159,000 | 159,000 | 617 | 795 |
| 2006-08-31 | 168,000 | 173,000 | 164,000 | 165,000 | 857 | 825 |
| 2006-08-30 | 168,000 | 181,000 | 167,000 | 171,000 | 2,910 | 855 |
| 2006-08-29 | 167,000 | 173,000 | 161,000 | 167,000 | 1,528 | 835 |
| 2006-08-28 | 175,000 | 178,000 | 162,000 | 165,000 | 835 | 825 |
| 2006-08-25 | 185,000 | 188,000 | 178,000 | 178,000 | 918 | 890 |
| 2006-08-24 | 187,000 | 188,000 | 183,000 | 183,000 | 960 | 915 |
| 2006-08-23 | 182,000 | 190,000 | 180,000 | 189,000 | 1,765 | 945 |
| 2006-08-22 | 182,000 | 183,000 | 179,000 | 180,000 | 470 | 900 |
| 2006-08-21 | 184,000 | 186,000 | 181,000 | 182,000 | 522 | 910 |
| 2006-08-18 | 182,000 | 189,000 | 180,000 | 182,000 | 1,155 | 910 |
| 2006-08-17 | 190,000 | 191,000 | 182,000 | 184,000 | 1,113 | 920 |
| 2006-08-16 | 194,000 | 197,000 | 187,000 | 188,000 | 1,787 | 940 |
| 2006-08-15 | 179,000 | 199,000 | 179,000 | 189,000 | 6,241 | 945 |
| 2006-08-14 | 183,000 | 184,000 | 175,000 | 177,000 | 809 | 885 |
| 2006-08-11 | 189,000 | 189,000 | 180,000 | 182,000 | 750 | 910 |
| 2006-08-10 | 192,000 | 192,000 | 186,000 | 188,000 | 1,432 | 940 |
| 2006-08-09 | 192,000 | 198,000 | 185,000 | 192,000 | 2,561 | 960 |
| 2006-08-08 | 192,000 | 201,000 | 184,000 | 191,000 | 5,537 | 955 |
| 2006-08-07 | 209,000 | 215,000 | 193,000 | 195,000 | 5,589 | 975 |
| 2006-08-04 | 191,000 | 215,000 | 186,000 | 213,000 | 13,438 | 1,065 |
| 2006-08-03 | 193,000 | 198,000 | 182,000 | 188,000 | 8,543 | 940 |
| 2006-08-02 | 176,000 | 189,000 | 173,000 | 187,000 | 4,640 | 935 |
| 2006-08-01 | 180,000 | 183,000 | 173,000 | 177,000 | 1,889 | 885 |
| 2006-07-31 | 190,000 | 194,000 | 181,000 | 183,000 | 4,097 | 915 |
| 2006-07-28 | 174,000 | 192,000 | 174,000 | 180,000 | 9,147 | 900 |
| 2006-07-27 | 175,000 | 185,000 | 164,000 | 171,000 | 4,999 | 855 |
| 2006-07-26 | 206,000 | 215,000 | 177,000 | 177,000 | 9,202 | 885 |
| 2006-07-25 | 191,000 | 209,000 | 188,000 | 199,000 | 13,726 | 995 |
| 2006-07-24 | 158,000 | 189,000 | 154,000 | 179,000 | 10,812 | 895 |
| 2006-07-21 | 168,000 | 177,000 | 159,000 | 162,000 | 4,226 | 810 |
| 2006-07-20 | 162,000 | 180,000 | 156,000 | 180,000 | 5,624 | 900 |
| 2006-07-19 | 173,000 | 173,000 | 146,000 | 150,000 | 2,857 | 750 |
| 2006-07-18 | 196,000 | 201,000 | 163,000 | 167,000 | 3,526 | 835 |
| 2006-07-14 | 221,000 | 225,000 | 197,000 | 203,000 | 3,932 | 1,015 |
| 2006-07-13 | 220,000 | 239,000 | 212,000 | 224,000 | 7,664 | 1,120 |
| 2006-07-12 | 230,000 | 233,000 | 210,000 | 220,000 | 2,226 | 1,100 |
| 2006-07-11 | 227,000 | 233,000 | 220,000 | 227,000 | 2,441 | 1,135 |
| 2006-07-10 | 232,000 | 236,000 | 221,000 | 223,000 | 2,722 | 1,115 |
| 2006-07-07 | 251,000 | 255,000 | 226,000 | 235,000 | 4,383 | 1,175 |
| 2006-07-06 | 257,000 | 262,000 | 243,000 | 249,000 | 6,435 | 1,245 |
| 2006-07-05 | 267,000 | 280,000 | 251,000 | 254,000 | 12,981 | 1,270 |
| 2006-07-04 | 286,000 | 289,000 | 262,000 | 267,000 | 19,310 | 1,335 |
| 2006-07-03 | 248,000 | 294,000 | 246,000 | 290,000 | 24,653 | 1,450 |
| 2006-06-30 | 302,000 | 308,000 | 254,000 | 254,000 | 19,901 | 1,270 |
| 2006-06-29 | 272,000 | 294,000 | 265,000 | 294,000 | 25,281 | 1,470 |
| 2006-06-28 | 220,000 | 258,000 | 217,000 | 254,000 | 25,730 | 1,270 |
| 2006-06-27 | 227,000 | 240,000 | 216,000 | 219,000 | 26,959 | 1,095 |
| 2006-06-26 | 232,000 | 265,000 | 213,000 | 215,000 | 46,827 | 1,075 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-03-27]1株→100株
