3042 (株)セキュアヴェイル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 12,720 | 12,720 | 12,720 | 12,720 | 33 | 63.60 |
| 2008-12-25 | 12,000 | 12,500 | 12,000 | 12,310 | 23 | 61.55 |
| 2008-12-24 | 10,800 | 12,000 | 10,800 | 12,000 | 16 | 60 |
| 2008-12-22 | 10,610 | 10,610 | 10,600 | 10,610 | 13 | 53.05 |
| 2008-12-19 | 11,410 | 11,410 | 10,000 | 10,000 | 60 | 50 |
| 2008-12-18 | 11,900 | 11,900 | 11,400 | 11,400 | 11 | 57 |
| 2008-12-17 | 12,000 | 12,010 | 12,000 | 12,010 | 11 | 60.05 |
| 2008-12-16 | 12,000 | 12,800 | 12,000 | 12,800 | 23 | 64 |
| 2008-12-15 | 11,000 | 13,000 | 11,000 | 13,000 | 37 | 65 |
| 2008-12-12 | 11,200 | 12,000 | 11,200 | 12,000 | 9 | 60 |
| 2008-12-11 | 12,610 | 12,610 | 12,000 | 12,000 | 34 | 60 |
| 2008-12-10 | 10,620 | 11,000 | 10,600 | 10,610 | 11 | 53.05 |
| 2008-12-09 | 10,750 | 10,760 | 10,600 | 10,600 | 4 | 53 |
| 2008-12-08 | 11,800 | 11,810 | 11,500 | 11,500 | 8 | 57.50 |
| 2008-12-02 | 13,300 | 13,400 | 13,300 | 13,400 | 2 | 67 |
| 2008-11-28 | 13,000 | 13,000 | 13,000 | 13,000 | 1 | 65 |
| 2008-11-27 | 13,300 | 13,300 | 13,300 | 13,300 | 3 | 66.50 |
| 2008-11-26 | 13,300 | 13,300 | 13,000 | 13,000 | 53 | 65 |
| 2008-11-25 | 13,000 | 13,300 | 12,500 | 13,300 | 10 | 66.50 |
| 2008-11-21 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 60 |
| 2008-11-20 | 12,100 | 12,100 | 11,000 | 11,000 | 84 | 55 |
| 2008-11-19 | 12,400 | 12,500 | 12,300 | 12,500 | 10 | 62.50 |
| 2008-11-18 | 12,300 | 12,300 | 12,300 | 12,300 | 2 | 61.50 |
| 2008-11-17 | 12,900 | 12,900 | 12,900 | 12,900 | 2 | 64.50 |
| 2008-11-14 | 13,000 | 14,100 | 13,000 | 14,100 | 6 | 70.50 |
| 2008-11-13 | 14,100 | 14,100 | 13,000 | 13,000 | 2 | 65 |
| 2008-11-12 | 14,160 | 14,160 | 14,160 | 14,160 | 1 | 70.80 |
| 2008-11-11 | 14,160 | 14,160 | 14,160 | 14,160 | 6 | 70.80 |
| 2008-11-07 | 12,200 | 13,360 | 12,150 | 13,360 | 7 | 66.80 |
| 2008-11-06 | 13,100 | 13,100 | 12,800 | 12,800 | 7 | 64 |
| 2008-11-05 | 13,300 | 13,300 | 12,000 | 12,800 | 31 | 64 |
| 2008-11-04 | 13,000 | 13,700 | 13,000 | 13,700 | 40 | 68.50 |
| 2008-10-31 | 13,000 | 13,000 | 13,000 | 13,000 | 6 | 65 |
| 2008-10-30 | 13,190 | 14,000 | 13,190 | 14,000 | 5 | 70 |
| 2008-10-28 | 13,200 | 14,000 | 12,610 | 13,000 | 7 | 65 |
| 2008-10-27 | 15,200 | 15,200 | 14,600 | 14,600 | 34 | 73 |
| 2008-10-24 | 13,200 | 13,200 | 13,200 | 13,200 | 4 | 66 |
| 2008-10-23 | 13,400 | 13,410 | 13,400 | 13,410 | 3 | 67.05 |
| 2008-10-22 | 14,400 | 14,400 | 14,000 | 14,000 | 12 | 70 |
| 2008-10-21 | 14,900 | 15,000 | 14,900 | 15,000 | 5 | 75 |
| 2008-10-20 | 14,500 | 14,500 | 14,500 | 14,500 | 2 | 72.50 |
| 2008-10-17 | 14,400 | 14,400 | 14,400 | 14,400 | 1 | 72 |
| 2008-10-14 | 13,800 | 13,800 | 13,000 | 13,800 | 15 | 69 |
| 2008-10-10 | 12,600 | 12,600 | 10,600 | 12,400 | 17 | 62 |
| 2008-10-09 | 12,400 | 12,400 | 11,600 | 11,600 | 21 | 58 |
| 2008-10-08 | 13,000 | 13,000 | 12,400 | 12,400 | 35 | 62 |
| 2008-10-07 | 13,800 | 15,000 | 13,800 | 15,000 | 4 | 75 |
| 2008-10-06 | 16,100 | 16,100 | 15,800 | 15,800 | 8 | 79 |
| 2008-10-03 | 18,000 | 18,000 | 17,800 | 17,800 | 2 | 89 |
| 2008-10-02 | 19,300 | 19,300 | 19,300 | 19,300 | 1 | 96.50 |
| 2008-10-01 | 19,100 | 19,100 | 18,700 | 18,700 | 3 | 93.50 |
| 2008-09-30 | 18,990 | 18,990 | 17,990 | 18,990 | 10 | 94.95 |
| 2008-09-29 | 19,990 | 19,990 | 19,900 | 19,900 | 20 | 99.50 |
| 2008-09-26 | 17,900 | 17,990 | 17,600 | 17,990 | 80 | 89.95 |
| 2008-09-25 | 16,000 | 16,100 | 15,900 | 16,100 | 10 | 80.50 |
| 2008-09-24 | 15,990 | 15,990 | 15,990 | 15,990 | 1 | 79.95 |
| 2008-09-22 | 15,900 | 15,950 | 15,100 | 15,950 | 10 | 79.75 |
| 2008-09-19 | 15,000 | 15,300 | 15,000 | 15,300 | 17 | 76.50 |
| 2008-09-18 | 14,980 | 14,980 | 14,980 | 14,980 | 2 | 74.90 |
| 2008-09-17 | 13,700 | 14,500 | 13,700 | 14,500 | 8 | 72.50 |
| 2008-09-16 | 14,200 | 14,500 | 13,500 | 14,500 | 4 | 72.50 |
| 2008-09-12 | 13,120 | 14,000 | 13,120 | 14,000 | 60 | 70 |
| 2008-09-11 | 13,900 | 14,110 | 13,900 | 14,110 | 12 | 70.55 |
| 2008-09-10 | 14,000 | 14,000 | 14,000 | 14,000 | 4 | 70 |
| 2008-09-08 | 14,270 | 14,270 | 14,070 | 14,070 | 5 | 70.35 |
| 2008-09-05 | 13,890 | 14,080 | 13,890 | 14,070 | 45 | 70.35 |
| 2008-09-04 | 15,890 | 15,890 | 15,890 | 15,890 | 2 | 79.45 |
| 2008-09-03 | 14,720 | 15,720 | 14,720 | 15,720 | 19 | 78.60 |
| 2008-09-02 | 17,500 | 17,500 | 16,520 | 16,520 | 9 | 82.60 |
| 2008-09-01 | 18,100 | 18,100 | 18,100 | 18,100 | 4 | 90.50 |
| 2008-08-26 | 20,800 | 20,800 | 20,500 | 20,500 | 24 | 102.50 |
| 2008-08-25 | 18,800 | 19,000 | 18,800 | 19,000 | 6 | 95 |
| 2008-08-22 | 18,800 | 18,800 | 18,800 | 18,800 | 3 | 94 |
| 2008-08-21 | 19,500 | 19,500 | 19,000 | 19,000 | 8 | 95 |
| 2008-08-20 | 20,000 | 20,000 | 20,000 | 20,000 | 4 | 100 |
| 2008-08-18 | 20,500 | 20,500 | 20,500 | 20,500 | 1 | 102.50 |
| 2008-08-14 | 20,900 | 20,900 | 18,900 | 19,400 | 6 | 97 |
| 2008-08-13 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 105 |
| 2008-08-12 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 105 |
| 2008-08-08 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 105 |
| 2008-08-07 | 21,100 | 21,100 | 20,900 | 20,900 | 7 | 104.50 |
| 2008-08-06 | 21,110 | 21,110 | 21,110 | 21,110 | 3 | 105.55 |
| 2008-08-05 | 22,400 | 22,400 | 21,100 | 21,100 | 4 | 105.50 |
| 2008-08-04 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 115 |
| 2008-08-01 | 23,400 | 23,400 | 23,400 | 23,400 | 2 | 117 |
| 2008-07-31 | 25,200 | 25,200 | 24,000 | 24,000 | 2 | 120 |
| 2008-07-30 | 22,700 | 25,000 | 22,700 | 25,000 | 8 | 125 |
| 2008-07-29 | 23,050 | 23,050 | 23,000 | 23,000 | 6 | 115 |
| 2008-07-28 | 24,700 | 24,700 | 24,700 | 24,700 | 27 | 123.50 |
| 2008-07-25 | 21,900 | 22,000 | 21,200 | 21,700 | 8 | 108.50 |
| 2008-07-24 | 21,800 | 21,850 | 21,100 | 21,100 | 5 | 105.50 |
| 2008-07-23 | 21,500 | 21,700 | 21,500 | 21,700 | 8 | 108.50 |
| 2008-07-22 | 21,000 | 21,000 | 21,000 | 21,000 | 4 | 105 |
| 2008-07-18 | 20,900 | 21,140 | 20,900 | 21,140 | 25 | 105.70 |
| 2008-07-17 | 22,700 | 22,700 | 22,700 | 22,700 | 1 | 113.50 |
| 2008-07-16 | 21,800 | 21,800 | 21,800 | 21,800 | 2 | 109 |
| 2008-07-15 | 21,800 | 22,400 | 21,800 | 22,400 | 58 | 112 |
| 2008-07-14 | 24,500 | 24,500 | 24,500 | 24,500 | 1 | 122.50 |
| 2008-07-11 | 27,500 | 27,500 | 27,500 | 27,500 | 22 | 137.50 |
| 2008-07-09 | 24,500 | 24,500 | 24,500 | 24,500 | 5 | 122.50 |
| 2008-07-08 | 23,800 | 23,800 | 23,800 | 23,800 | 5 | 119 |
| 2008-07-07 | 24,000 | 24,000 | 24,000 | 24,000 | 4 | 120 |
| 2008-07-04 | 24,500 | 24,500 | 24,000 | 24,000 | 10 | 120 |
| 2008-07-03 | 24,800 | 24,800 | 24,010 | 24,010 | 10 | 120.05 |
| 2008-07-02 | 25,000 | 25,000 | 24,800 | 24,800 | 35 | 124 |
| 2008-07-01 | 26,000 | 26,000 | 25,000 | 25,000 | 19 | 125 |
| 2008-06-30 | 26,200 | 26,200 | 26,100 | 26,100 | 5 | 130.50 |
| 2008-06-26 | 28,900 | 28,900 | 28,100 | 28,100 | 22 | 140.50 |
| 2008-06-25 | 26,400 | 26,400 | 26,200 | 26,220 | 6 | 131.10 |
| 2008-06-24 | 26,300 | 26,600 | 26,300 | 26,600 | 16 | 133 |
| 2008-06-23 | 26,700 | 27,200 | 26,200 | 27,200 | 4 | 136 |
| 2008-06-20 | 27,500 | 27,500 | 27,000 | 27,000 | 10 | 135 |
| 2008-06-19 | 27,700 | 28,500 | 27,700 | 28,500 | 7 | 142.50 |
| 2008-06-18 | 28,500 | 28,500 | 27,700 | 27,700 | 11 | 138.50 |
| 2008-06-17 | 28,500 | 28,500 | 28,500 | 28,500 | 6 | 142.50 |
| 2008-06-16 | 28,600 | 28,600 | 27,500 | 27,500 | 19 | 137.50 |
| 2008-06-13 | 28,600 | 28,600 | 28,600 | 28,600 | 1 | 143 |
| 2008-06-12 | 28,600 | 28,600 | 28,600 | 28,600 | 1 | 143 |
| 2008-06-11 | 27,500 | 27,500 | 27,300 | 27,300 | 5 | 136.50 |
| 2008-06-10 | 28,200 | 28,300 | 28,000 | 28,300 | 12 | 141.50 |
| 2008-06-09 | 28,020 | 28,020 | 28,000 | 28,000 | 10 | 140 |
| 2008-06-06 | 28,400 | 28,790 | 28,020 | 28,790 | 6 | 143.95 |
| 2008-06-05 | 28,600 | 28,600 | 28,000 | 28,600 | 15 | 143 |
| 2008-06-04 | 28,600 | 28,600 | 28,600 | 28,600 | 19 | 143 |
| 2008-06-03 | 28,500 | 28,600 | 28,300 | 28,600 | 24 | 143 |
| 2008-06-02 | 28,050 | 28,500 | 28,050 | 28,100 | 8 | 140.50 |
| 2008-05-30 | 29,300 | 29,300 | 28,550 | 28,550 | 81 | 142.75 |
| 2008-05-29 | 29,980 | 29,980 | 28,700 | 28,700 | 4 | 143.50 |
| 2008-05-28 | 29,130 | 29,130 | 29,130 | 29,130 | 1 | 145.65 |
| 2008-05-26 | 30,900 | 30,900 | 28,510 | 28,530 | 64 | 142.65 |
| 2008-05-23 | 29,400 | 30,200 | 29,400 | 30,200 | 49 | 151 |
| 2008-05-22 | 28,550 | 29,100 | 28,010 | 29,100 | 18 | 145.50 |
| 2008-05-21 | 29,010 | 29,200 | 28,560 | 29,200 | 13 | 146 |
| 2008-05-20 | 29,300 | 29,400 | 28,910 | 29,400 | 26 | 147 |
| 2008-05-19 | 29,500 | 29,500 | 29,000 | 29,100 | 12 | 145.50 |
| 2008-05-16 | 29,010 | 29,600 | 29,000 | 29,590 | 6 | 147.95 |
| 2008-05-15 | 29,500 | 29,500 | 29,500 | 29,500 | 4 | 147.50 |
| 2008-05-14 | 29,000 | 29,500 | 29,000 | 29,000 | 14 | 145 |
| 2008-05-13 | 29,000 | 29,890 | 29,000 | 29,890 | 8 | 149.45 |
| 2008-05-12 | 30,000 | 30,000 | 29,010 | 29,010 | 17 | 145.05 |
| 2008-05-09 | 30,250 | 30,250 | 29,500 | 29,500 | 7 | 147.50 |
| 2008-05-08 | 29,500 | 30,250 | 29,500 | 30,250 | 4 | 151.25 |
| 2008-05-07 | 29,600 | 29,600 | 29,000 | 29,000 | 27 | 145 |
| 2008-05-02 | 30,000 | 30,400 | 29,200 | 29,900 | 88 | 149.50 |
| 2008-05-01 | 31,050 | 31,050 | 31,000 | 31,000 | 8 | 155 |
| 2008-04-30 | 33,800 | 33,800 | 30,600 | 31,850 | 16 | 159.25 |
| 2008-04-28 | 31,400 | 33,800 | 31,000 | 33,800 | 48 | 169 |
| 2008-04-25 | 30,900 | 31,000 | 29,700 | 31,000 | 50 | 155 |
| 2008-04-24 | 31,200 | 31,200 | 30,400 | 30,900 | 4 | 154.50 |
| 2008-04-23 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 155 |
| 2008-04-22 | 31,600 | 31,600 | 29,210 | 30,800 | 31 | 154 |
| 2008-04-21 | 31,700 | 31,700 | 30,200 | 31,500 | 8 | 157.50 |
| 2008-04-18 | 31,000 | 31,700 | 31,000 | 31,700 | 12 | 158.50 |
| 2008-04-17 | 30,500 | 31,000 | 30,000 | 31,000 | 10 | 155 |
| 2008-04-16 | 31,100 | 31,100 | 30,900 | 30,900 | 4 | 154.50 |
| 2008-04-15 | 31,500 | 31,500 | 30,700 | 30,700 | 6 | 153.50 |
| 2008-04-14 | 31,500 | 31,500 | 31,500 | 31,500 | 2 | 157.50 |
| 2008-04-11 | 31,900 | 32,000 | 31,000 | 31,000 | 9 | 155 |
| 2008-04-10 | 32,800 | 32,900 | 30,900 | 32,100 | 10 | 160.50 |
| 2008-04-09 | 32,800 | 32,800 | 32,800 | 32,800 | 2 | 164 |
| 2008-04-08 | 32,700 | 32,800 | 32,700 | 32,800 | 4 | 164 |
| 2008-04-07 | 32,200 | 32,500 | 30,000 | 32,500 | 7 | 162.50 |
| 2008-04-04 | 31,700 | 32,400 | 31,700 | 32,000 | 6 | 160 |
| 2008-04-03 | 33,300 | 33,300 | 32,000 | 32,000 | 8 | 160 |
| 2008-04-02 | 33,100 | 33,400 | 31,500 | 33,400 | 12 | 167 |
| 2008-04-01 | 33,500 | 33,500 | 33,100 | 33,100 | 3 | 165.50 |
| 2008-03-31 | 33,300 | 33,300 | 33,300 | 33,300 | 3 | 166.50 |
| 2008-03-28 | 33,000 | 33,000 | 33,000 | 33,000 | 5 | 165 |
| 2008-03-27 | 33,600 | 33,600 | 33,000 | 33,000 | 4 | 165 |
| 2008-03-26 | 34,100 | 34,100 | 34,000 | 34,000 | 16 | 170 |
| 2008-03-25 | 32,300 | 32,500 | 32,300 | 32,500 | 4 | 162.50 |
| 2008-03-24 | 32,400 | 32,400 | 30,000 | 32,000 | 15 | 160 |
| 2008-03-21 | 32,400 | 32,400 | 31,000 | 32,400 | 25 | 162 |
| 2008-03-19 | 32,300 | 32,400 | 32,300 | 32,400 | 3 | 162 |
| 2008-03-18 | 32,400 | 32,400 | 30,050 | 32,400 | 5 | 162 |
| 2008-03-17 | 33,000 | 33,300 | 32,000 | 32,000 | 8 | 160 |
| 2008-03-14 | 31,900 | 33,900 | 31,000 | 31,000 | 10 | 155 |
| 2008-03-13 | 29,500 | 32,500 | 29,200 | 32,500 | 32 | 162.50 |
| 2008-03-12 | 32,800 | 32,800 | 29,200 | 29,620 | 125 | 148.10 |
| 2008-03-11 | 32,600 | 33,000 | 31,200 | 32,800 | 22 | 164 |
| 2008-03-10 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 165 |
| 2008-03-07 | 33,300 | 33,300 | 32,100 | 33,000 | 12 | 165 |
| 2008-03-06 | 33,300 | 33,300 | 33,300 | 33,300 | 4 | 166.50 |
| 2008-03-05 | 32,800 | 32,900 | 32,800 | 32,900 | 8 | 164.50 |
| 2008-03-04 | 32,600 | 32,600 | 31,400 | 32,600 | 4 | 163 |
| 2008-03-03 | 33,400 | 33,400 | 33,000 | 33,000 | 6 | 165 |
| 2008-02-29 | 33,500 | 33,500 | 32,000 | 33,400 | 15 | 167 |
| 2008-02-28 | 33,000 | 34,000 | 33,000 | 34,000 | 9 | 170 |
| 2008-02-27 | 34,000 | 34,000 | 33,900 | 33,900 | 4 | 169.50 |
| 2008-02-26 | 34,400 | 34,400 | 34,400 | 34,400 | 21 | 172 |
| 2008-02-25 | 33,500 | 34,500 | 33,500 | 34,000 | 13 | 170 |
| 2008-02-22 | 33,500 | 33,500 | 33,500 | 33,500 | 3 | 167.50 |
| 2008-02-21 | 33,600 | 33,700 | 31,800 | 33,500 | 6 | 167.50 |
| 2008-02-20 | 34,000 | 34,000 | 32,000 | 32,000 | 3 | 160 |
| 2008-02-19 | 33,800 | 34,500 | 32,500 | 34,400 | 14 | 172 |
| 2008-02-18 | 33,000 | 34,000 | 33,000 | 34,000 | 7 | 170 |
| 2008-02-15 | 32,000 | 33,000 | 32,000 | 33,000 | 9 | 165 |
| 2008-02-14 | 32,800 | 32,800 | 31,600 | 32,400 | 6 | 162 |
| 2008-02-13 | 31,200 | 32,500 | 31,200 | 32,500 | 8 | 162.50 |
| 2008-02-12 | 33,100 | 33,500 | 30,000 | 30,000 | 18 | 150 |
| 2008-02-08 | 34,800 | 34,800 | 31,500 | 33,500 | 18 | 167.50 |
| 2008-02-07 | 31,500 | 33,600 | 31,500 | 33,600 | 7 | 168 |
| 2008-02-06 | 32,000 | 32,000 | 31,300 | 31,300 | 5 | 156.50 |
| 2008-02-05 | 32,100 | 32,600 | 32,000 | 32,000 | 11 | 160 |
| 2008-02-04 | 33,200 | 33,900 | 33,000 | 33,000 | 14 | 165 |
| 2008-02-01 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 165 |
| 2008-01-31 | 31,100 | 33,000 | 31,100 | 32,500 | 12 | 162.50 |
| 2008-01-30 | 33,200 | 33,200 | 31,000 | 31,000 | 9 | 155 |
| 2008-01-29 | 32,000 | 33,200 | 30,800 | 33,200 | 31 | 166 |
| 2008-01-28 | 34,400 | 34,400 | 30,100 | 32,100 | 25 | 160.50 |
| 2008-01-25 | 33,600 | 33,600 | 33,600 | 33,600 | 2 | 168 |
| 2008-01-24 | 32,800 | 33,600 | 32,000 | 33,600 | 4 | 168 |
| 2008-01-23 | 31,600 | 32,800 | 29,200 | 32,800 | 19 | 164 |
| 2008-01-22 | 33,500 | 33,500 | 30,000 | 31,600 | 19 | 158 |
| 2008-01-21 | 30,400 | 33,900 | 29,000 | 33,900 | 29 | 169.50 |
| 2008-01-18 | 29,800 | 30,800 | 29,700 | 30,800 | 16 | 154 |
| 2008-01-17 | 31,500 | 31,500 | 31,000 | 31,000 | 8 | 155 |
| 2008-01-16 | 31,700 | 31,700 | 29,700 | 31,700 | 35 | 158.50 |
| 2008-01-15 | 33,000 | 33,000 | 29,450 | 32,000 | 32 | 160 |
| 2008-01-11 | 33,000 | 33,000 | 31,000 | 31,300 | 23 | 156.50 |
| 2008-01-10 | 33,300 | 33,300 | 33,300 | 33,300 | 3 | 166.50 |
| 2008-01-09 | 33,000 | 33,300 | 32,800 | 33,300 | 8 | 166.50 |
| 2008-01-08 | 33,000 | 33,100 | 32,900 | 33,000 | 23 | 165 |
| 2008-01-07 | 33,200 | 34,700 | 32,800 | 33,000 | 10 | 165 |
| 2008-01-04 | 33,900 | 33,900 | 33,000 | 33,300 | 50 | 166.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-03-27]1株→100株
