3042 (株)セキュアヴェイル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 15,000 | 15,000 | 15,000 | 15,000 | 12 | 75 |
| 2009-12-25 | 13,800 | 14,350 | 13,800 | 14,350 | 7 | 71.75 |
| 2009-12-24 | 14,210 | 14,210 | 14,200 | 14,200 | 7 | 71 |
| 2009-12-22 | 14,500 | 14,500 | 14,100 | 14,110 | 4 | 70.55 |
| 2009-12-11 | 14,910 | 14,910 | 14,910 | 14,910 | 32 | 74.55 |
| 2009-12-08 | 14,110 | 14,110 | 14,110 | 14,110 | 8 | 70.55 |
| 2009-12-02 | 13,800 | 13,900 | 13,800 | 13,900 | 3 | 69.50 |
| 2009-11-30 | 13,500 | 13,890 | 13,300 | 13,690 | 5 | 68.45 |
| 2009-11-26 | 15,100 | 15,100 | 15,100 | 15,100 | 13 | 75.50 |
| 2009-11-25 | 15,600 | 16,700 | 15,600 | 16,500 | 17 | 82.50 |
| 2009-11-24 | 15,500 | 15,500 | 15,000 | 15,000 | 2 | 75 |
| 2009-11-20 | 15,000 | 15,500 | 15,000 | 15,500 | 3 | 77.50 |
| 2009-11-19 | 15,500 | 15,500 | 15,500 | 15,500 | 6 | 77.50 |
| 2009-11-13 | 15,000 | 15,000 | 15,000 | 15,000 | 18 | 75 |
| 2009-11-10 | 16,000 | 16,000 | 16,000 | 16,000 | 10 | 80 |
| 2009-11-06 | 15,540 | 15,540 | 15,540 | 15,540 | 1 | 77.70 |
| 2009-11-05 | 15,900 | 15,900 | 15,110 | 15,520 | 9 | 77.60 |
| 2009-11-04 | 16,400 | 16,700 | 16,400 | 16,700 | 31 | 83.50 |
| 2009-10-28 | 17,410 | 17,500 | 16,700 | 16,700 | 4 | 83.50 |
| 2009-10-27 | 17,210 | 17,210 | 17,210 | 17,210 | 1 | 86.05 |
| 2009-10-26 | 18,500 | 18,500 | 16,700 | 16,810 | 25 | 84.05 |
| 2009-10-23 | 18,000 | 18,800 | 18,000 | 18,500 | 23 | 92.50 |
| 2009-10-22 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 90 |
| 2009-10-21 | 18,000 | 18,000 | 17,600 | 18,000 | 20 | 90 |
| 2009-10-20 | 18,000 | 18,200 | 18,000 | 18,000 | 31 | 90 |
| 2009-10-16 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 90 |
| 2009-10-15 | 17,500 | 17,500 | 17,500 | 17,500 | 1 | 87.50 |
| 2009-10-14 | 17,050 | 18,300 | 17,050 | 18,300 | 5 | 91.50 |
| 2009-10-13 | 17,850 | 17,850 | 17,850 | 17,850 | 1 | 89.25 |
| 2009-10-09 | 18,000 | 18,100 | 18,000 | 18,050 | 24 | 90.25 |
| 2009-10-08 | 18,500 | 18,500 | 18,000 | 18,000 | 11 | 90 |
| 2009-10-07 | 18,500 | 18,500 | 18,500 | 18,500 | 18 | 92.50 |
| 2009-10-06 | 17,000 | 18,500 | 17,000 | 18,500 | 2 | 92.50 |
| 2009-10-05 | 18,500 | 18,500 | 18,500 | 18,500 | 1 | 92.50 |
| 2009-10-02 | 18,100 | 18,500 | 18,000 | 18,500 | 8 | 92.50 |
| 2009-10-01 | 18,100 | 18,100 | 18,100 | 18,100 | 1 | 90.50 |
| 2009-09-30 | 18,010 | 18,100 | 18,000 | 18,100 | 13 | 90.50 |
| 2009-09-28 | 19,400 | 19,400 | 19,400 | 19,400 | 25 | 97 |
| 2009-09-25 | 20,100 | 20,100 | 18,300 | 18,800 | 45 | 94 |
| 2009-09-24 | 16,500 | 18,100 | 16,500 | 18,100 | 150 | 90.50 |
| 2009-09-18 | 17,000 | 17,000 | 16,100 | 16,100 | 5 | 80.50 |
| 2009-09-17 | 16,700 | 18,000 | 16,400 | 17,600 | 42 | 88 |
| 2009-09-16 | 15,900 | 17,300 | 15,900 | 17,300 | 30 | 86.50 |
| 2009-09-15 | 15,300 | 15,300 | 15,300 | 15,300 | 2 | 76.50 |
| 2009-09-11 | 15,510 | 15,510 | 15,490 | 15,490 | 3 | 77.45 |
| 2009-09-09 | 16,200 | 16,200 | 16,200 | 16,200 | 2 | 81 |
| 2009-09-08 | 16,100 | 16,100 | 16,100 | 16,100 | 1 | 80.50 |
| 2009-09-07 | 15,990 | 15,990 | 15,000 | 15,300 | 5 | 76.50 |
| 2009-09-04 | 15,650 | 16,590 | 15,650 | 16,590 | 9 | 82.95 |
| 2009-09-03 | 14,650 | 14,650 | 14,650 | 14,650 | 1 | 73.25 |
| 2009-08-31 | 15,600 | 15,600 | 14,650 | 14,650 | 10 | 73.25 |
| 2009-08-28 | 15,800 | 15,800 | 15,800 | 15,800 | 3 | 79 |
| 2009-08-27 | 16,100 | 16,100 | 16,100 | 16,100 | 2 | 80.50 |
| 2009-08-26 | 16,750 | 16,750 | 16,750 | 16,750 | 23 | 83.75 |
| 2009-08-25 | 16,520 | 16,800 | 16,510 | 16,750 | 32 | 83.75 |
| 2009-08-24 | 17,010 | 17,010 | 16,200 | 16,510 | 10 | 82.55 |
| 2009-08-21 | 17,100 | 17,100 | 17,000 | 17,000 | 3 | 85 |
| 2009-08-20 | 16,800 | 18,000 | 16,800 | 18,000 | 6 | 90 |
| 2009-08-18 | 16,500 | 16,700 | 16,500 | 16,700 | 2 | 83.50 |
| 2009-08-17 | 15,400 | 16,500 | 15,400 | 16,500 | 6 | 82.50 |
| 2009-08-14 | 16,000 | 16,000 | 16,000 | 16,000 | 13 | 80 |
| 2009-08-13 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 80 |
| 2009-08-12 | 16,100 | 16,200 | 16,100 | 16,200 | 3 | 81 |
| 2009-08-10 | 15,210 | 15,210 | 15,210 | 15,210 | 1 | 76.05 |
| 2009-08-07 | 15,810 | 15,810 | 15,810 | 15,810 | 1 | 79.05 |
| 2009-08-06 | 15,800 | 15,800 | 15,800 | 15,800 | 1 | 79 |
| 2009-08-05 | 15,700 | 15,700 | 15,700 | 15,700 | 1 | 78.50 |
| 2009-08-04 | 16,100 | 16,100 | 16,100 | 16,100 | 1 | 80.50 |
| 2009-08-03 | 15,610 | 16,500 | 15,610 | 15,710 | 11 | 78.55 |
| 2009-07-31 | 16,800 | 16,800 | 16,800 | 16,800 | 3 | 84 |
| 2009-07-28 | 15,800 | 16,000 | 15,800 | 16,000 | 3 | 80 |
| 2009-07-27 | 17,200 | 17,200 | 17,200 | 17,200 | 23 | 86 |
| 2009-07-24 | 16,200 | 17,500 | 16,200 | 17,200 | 21 | 86 |
| 2009-07-23 | 16,100 | 16,100 | 16,100 | 16,100 | 5 | 80.50 |
| 2009-07-21 | 15,170 | 15,170 | 14,700 | 14,700 | 13 | 73.50 |
| 2009-07-17 | 15,170 | 15,170 | 15,170 | 15,170 | 1 | 75.85 |
| 2009-07-16 | 15,310 | 15,310 | 15,310 | 15,310 | 2 | 76.55 |
| 2009-07-14 | 16,900 | 16,900 | 16,900 | 16,900 | 5 | 84.50 |
| 2009-07-13 | 17,700 | 17,700 | 16,200 | 16,200 | 33 | 81 |
| 2009-07-10 | 16,900 | 16,950 | 16,900 | 16,950 | 5 | 84.75 |
| 2009-07-09 | 16,900 | 16,900 | 16,900 | 16,900 | 3 | 84.50 |
| 2009-07-08 | 16,900 | 16,900 | 16,900 | 16,900 | 1 | 84.50 |
| 2009-07-07 | 16,900 | 16,900 | 16,900 | 16,900 | 1 | 84.50 |
| 2009-07-06 | 16,800 | 16,800 | 16,800 | 16,800 | 2 | 84 |
| 2009-07-03 | 17,100 | 17,200 | 17,000 | 17,200 | 6 | 86 |
| 2009-07-02 | 17,800 | 18,300 | 17,800 | 18,300 | 14 | 91.50 |
| 2009-07-01 | 18,400 | 18,400 | 17,200 | 17,790 | 17 | 88.95 |
| 2009-06-30 | 19,000 | 19,200 | 17,800 | 17,800 | 8 | 89 |
| 2009-06-29 | 17,810 | 17,810 | 17,530 | 17,530 | 3 | 87.65 |
| 2009-06-26 | 19,020 | 19,420 | 19,010 | 19,010 | 25 | 95.05 |
| 2009-06-25 | 17,510 | 18,900 | 17,300 | 18,900 | 16 | 94.50 |
| 2009-06-24 | 17,700 | 17,890 | 17,700 | 17,890 | 2 | 89.45 |
| 2009-06-23 | 17,100 | 17,200 | 17,000 | 17,200 | 12 | 86 |
| 2009-06-22 | 18,000 | 18,000 | 17,700 | 17,700 | 4 | 88.50 |
| 2009-06-19 | 18,200 | 18,200 | 18,200 | 18,200 | 1 | 91 |
| 2009-06-18 | 19,000 | 19,000 | 18,300 | 19,000 | 3 | 95 |
| 2009-06-17 | 19,500 | 20,000 | 18,100 | 19,500 | 13 | 97.50 |
| 2009-06-16 | 18,510 | 19,400 | 17,000 | 19,400 | 20 | 97 |
| 2009-06-15 | 17,910 | 18,510 | 17,510 | 18,510 | 14 | 92.55 |
| 2009-06-12 | 17,600 | 17,900 | 17,200 | 17,900 | 4 | 89.50 |
| 2009-06-11 | 18,000 | 18,000 | 16,600 | 17,400 | 11 | 87 |
| 2009-06-10 | 16,900 | 17,000 | 16,750 | 17,000 | 13 | 85 |
| 2009-06-09 | 16,500 | 16,500 | 16,500 | 16,500 | 3 | 82.50 |
| 2009-06-08 | 15,850 | 16,000 | 15,600 | 16,000 | 21 | 80 |
| 2009-06-05 | 16,100 | 16,500 | 16,100 | 16,400 | 5 | 82 |
| 2009-06-04 | 15,620 | 16,700 | 15,610 | 16,100 | 9 | 80.50 |
| 2009-06-03 | 17,500 | 17,500 | 16,000 | 16,200 | 26 | 81 |
| 2009-06-02 | 17,900 | 18,200 | 17,500 | 17,500 | 23 | 87.50 |
| 2009-06-01 | 17,900 | 17,900 | 16,700 | 16,700 | 35 | 83.50 |
| 2009-05-29 | 17,800 | 18,500 | 17,600 | 18,500 | 10 | 92.50 |
| 2009-05-28 | 15,300 | 19,000 | 15,300 | 19,000 | 157 | 95 |
| 2009-05-26 | 19,000 | 20,000 | 19,000 | 19,100 | 195 | 95.50 |
| 2009-05-25 | 17,990 | 18,000 | 17,990 | 18,000 | 28 | 90 |
| 2009-05-22 | 14,900 | 16,000 | 14,900 | 16,000 | 29 | 80 |
| 2009-05-21 | 13,800 | 14,500 | 13,800 | 14,000 | 8 | 70 |
| 2009-05-20 | 13,500 | 13,500 | 13,500 | 13,500 | 2 | 67.50 |
| 2009-05-19 | 14,000 | 14,000 | 13,500 | 13,500 | 2 | 67.50 |
| 2009-05-18 | 14,350 | 14,350 | 14,000 | 14,000 | 3 | 70 |
| 2009-05-15 | 14,120 | 15,000 | 14,120 | 15,000 | 19 | 75 |
| 2009-05-14 | 12,500 | 14,100 | 12,500 | 14,100 | 49 | 70.50 |
| 2009-05-13 | 12,000 | 12,100 | 12,000 | 12,100 | 17 | 60.50 |
| 2009-05-12 | 11,890 | 12,100 | 11,080 | 12,100 | 54 | 60.50 |
| 2009-05-11 | 11,250 | 11,930 | 11,250 | 11,930 | 18 | 59.65 |
| 2009-05-08 | 11,000 | 11,290 | 11,000 | 11,290 | 15 | 56.45 |
| 2009-05-07 | 10,990 | 11,000 | 10,990 | 11,000 | 14 | 55 |
| 2009-05-01 | 10,740 | 11,210 | 10,500 | 10,500 | 32 | 52.50 |
| 2009-04-30 | 11,140 | 11,140 | 10,730 | 10,730 | 3 | 53.65 |
| 2009-04-28 | 11,340 | 11,340 | 10,850 | 11,000 | 27 | 55 |
| 2009-04-27 | 11,210 | 11,370 | 10,500 | 11,370 | 53 | 56.85 |
| 2009-04-24 | 11,400 | 11,500 | 10,900 | 10,900 | 39 | 54.50 |
| 2009-04-23 | 10,880 | 11,140 | 10,880 | 11,020 | 16 | 55.10 |
| 2009-04-22 | 10,510 | 11,480 | 10,490 | 11,480 | 39 | 57.40 |
| 2009-04-21 | 10,800 | 10,810 | 10,800 | 10,800 | 13 | 54 |
| 2009-04-20 | 11,590 | 11,590 | 11,000 | 11,000 | 24 | 55 |
| 2009-04-17 | 10,910 | 11,300 | 10,900 | 11,300 | 15 | 56.50 |
| 2009-04-16 | 11,690 | 11,690 | 11,110 | 11,110 | 6 | 55.55 |
| 2009-04-15 | 11,780 | 12,050 | 11,350 | 11,360 | 15 | 56.80 |
| 2009-04-14 | 12,500 | 12,500 | 11,450 | 11,450 | 16 | 57.25 |
| 2009-04-13 | 11,120 | 12,600 | 11,120 | 12,300 | 51 | 61.50 |
| 2009-04-10 | 11,950 | 11,950 | 11,100 | 11,110 | 14 | 55.55 |
| 2009-04-09 | 10,380 | 11,940 | 10,030 | 11,940 | 59 | 59.70 |
| 2009-04-08 | 10,510 | 10,510 | 10,360 | 10,370 | 24 | 51.85 |
| 2009-04-07 | 11,000 | 11,700 | 10,300 | 10,350 | 83 | 51.75 |
| 2009-04-06 | 10,560 | 11,410 | 10,560 | 11,410 | 9 | 57.05 |
| 2009-04-03 | 11,210 | 11,210 | 10,500 | 11,110 | 50 | 55.55 |
| 2009-04-02 | 11,600 | 11,600 | 11,000 | 11,200 | 12 | 56 |
| 2009-03-31 | 10,830 | 11,910 | 10,830 | 11,910 | 11 | 59.55 |
| 2009-03-30 | 10,800 | 11,060 | 10,800 | 11,000 | 20 | 55 |
| 2009-03-26 | 12,200 | 12,200 | 12,200 | 12,200 | 32 | 61 |
| 2009-03-25 | 12,210 | 12,210 | 11,600 | 12,000 | 30 | 60 |
| 2009-03-24 | 12,520 | 13,000 | 11,800 | 11,800 | 23 | 59 |
| 2009-03-23 | 10,450 | 12,500 | 10,450 | 12,500 | 13 | 62.50 |
| 2009-03-19 | 11,410 | 11,420 | 10,160 | 10,770 | 15 | 53.85 |
| 2009-03-18 | 11,410 | 11,970 | 11,410 | 11,970 | 7 | 59.85 |
| 2009-03-17 | 10,000 | 12,010 | 10,000 | 12,010 | 46 | 60.05 |
| 2009-03-16 | 10,010 | 10,010 | 10,010 | 10,010 | 6 | 50.05 |
| 2009-03-13 | 10,700 | 10,700 | 9,990 | 10,000 | 44 | 50 |
| 2009-03-11 | 10,600 | 11,200 | 10,600 | 11,200 | 5 | 56 |
| 2009-03-10 | 10,400 | 10,500 | 10,400 | 10,500 | 3 | 52.50 |
| 2009-03-09 | 10,100 | 10,100 | 10,000 | 10,000 | 4 | 50 |
| 2009-03-06 | 10,700 | 10,700 | 10,700 | 10,700 | 1 | 53.50 |
| 2009-03-05 | 10,510 | 10,510 | 10,000 | 10,300 | 10 | 51.50 |
| 2009-03-04 | 10,980 | 10,980 | 10,400 | 10,500 | 16 | 52.50 |
| 2009-03-02 | 11,140 | 11,150 | 10,450 | 10,980 | 24 | 54.90 |
| 2009-02-27 | 11,160 | 12,450 | 11,160 | 12,450 | 9 | 62.25 |
| 2009-02-26 | 12,200 | 12,200 | 11,150 | 11,500 | 47 | 57.50 |
| 2009-02-25 | 11,120 | 12,000 | 11,000 | 12,000 | 52 | 60 |
| 2009-02-24 | 12,300 | 12,510 | 11,110 | 11,120 | 19 | 55.60 |
| 2009-02-23 | 11,250 | 12,900 | 11,140 | 12,900 | 12 | 64.50 |
| 2009-02-20 | 11,160 | 11,760 | 11,160 | 11,200 | 21 | 56 |
| 2009-02-19 | 12,000 | 13,150 | 11,800 | 13,150 | 35 | 65.75 |
| 2009-02-18 | 11,140 | 11,150 | 11,140 | 11,150 | 4 | 55.75 |
| 2009-02-17 | 11,610 | 11,620 | 11,500 | 11,500 | 10 | 57.50 |
| 2009-02-16 | 12,530 | 12,530 | 12,400 | 12,410 | 4 | 62.05 |
| 2009-02-13 | 13,750 | 13,750 | 13,750 | 13,750 | 8 | 68.75 |
| 2009-02-09 | 12,800 | 13,900 | 12,400 | 13,900 | 15 | 69.50 |
| 2009-02-06 | 14,140 | 14,850 | 13,540 | 14,800 | 22 | 74 |
| 2009-02-05 | 13,940 | 13,940 | 13,940 | 13,940 | 1 | 69.70 |
| 2009-02-04 | 14,000 | 14,000 | 14,000 | 14,000 | 5 | 70 |
| 2009-02-03 | 14,900 | 14,900 | 14,000 | 14,000 | 26 | 70 |
| 2009-01-30 | 15,000 | 15,000 | 14,500 | 14,500 | 2 | 72.50 |
| 2009-01-29 | 15,020 | 15,220 | 15,020 | 15,220 | 8 | 76.10 |
| 2009-01-28 | 15,010 | 15,210 | 13,800 | 14,820 | 11 | 74.10 |
| 2009-01-27 | 13,000 | 15,000 | 13,000 | 15,000 | 45 | 75 |
| 2009-01-26 | 14,700 | 14,700 | 14,700 | 14,700 | 26 | 73.50 |
| 2009-01-23 | 13,110 | 13,900 | 13,000 | 13,900 | 31 | 69.50 |
| 2009-01-22 | 11,510 | 13,200 | 11,500 | 13,200 | 23 | 66 |
| 2009-01-21 | 11,510 | 11,510 | 11,500 | 11,500 | 2 | 57.50 |
| 2009-01-20 | 11,500 | 11,500 | 11,300 | 11,310 | 6 | 56.55 |
| 2009-01-15 | 12,120 | 12,120 | 12,120 | 12,120 | 1 | 60.60 |
| 2009-01-09 | 12,120 | 12,120 | 12,120 | 12,120 | 3 | 60.60 |
| 2009-01-08 | 12,100 | 12,110 | 12,100 | 12,110 | 4 | 60.55 |
| 2009-01-07 | 12,510 | 12,510 | 12,500 | 12,500 | 6 | 62.50 |
| 2009-01-06 | 12,140 | 12,500 | 12,140 | 12,500 | 10 | 62.50 |
| 2009-01-05 | 12,500 | 12,500 | 12,500 | 12,500 | 7 | 62.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-03-27]1株→100株
