3042 (株)セキュアヴェイル の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 13,500 | 13,500 | 12,350 | 12,500 | 113 | 62.50 |
| 2010-12-29 | 12,100 | 13,700 | 12,100 | 13,400 | 344 | 67 |
| 2010-12-28 | 11,840 | 12,000 | 11,510 | 12,000 | 16 | 60 |
| 2010-12-27 | 12,600 | 12,600 | 11,950 | 11,950 | 20 | 59.75 |
| 2010-12-24 | 12,220 | 12,490 | 11,940 | 12,300 | 17 | 61.50 |
| 2010-12-22 | 12,550 | 12,550 | 12,140 | 12,210 | 21 | 61.05 |
| 2010-12-21 | 11,980 | 12,590 | 11,850 | 12,390 | 36 | 61.95 |
| 2010-12-20 | 11,970 | 12,240 | 11,970 | 12,100 | 20 | 60.50 |
| 2010-12-17 | 12,130 | 12,200 | 12,120 | 12,120 | 4 | 60.60 |
| 2010-12-16 | 12,150 | 12,880 | 11,990 | 12,700 | 44 | 63.50 |
| 2010-12-15 | 12,300 | 12,300 | 12,270 | 12,300 | 41 | 61.50 |
| 2010-12-14 | 12,310 | 12,580 | 12,000 | 12,150 | 76 | 60.75 |
| 2010-12-13 | 12,290 | 14,740 | 12,000 | 12,570 | 279 | 62.85 |
| 2010-12-10 | 11,600 | 11,990 | 11,600 | 11,990 | 37 | 59.95 |
| 2010-12-09 | 11,020 | 11,700 | 10,760 | 11,500 | 48 | 57.50 |
| 2010-12-08 | 11,260 | 11,430 | 11,100 | 11,100 | 21 | 55.50 |
| 2010-12-07 | 11,420 | 11,430 | 11,260 | 11,260 | 20 | 56.30 |
| 2010-12-06 | 11,400 | 11,900 | 11,400 | 11,900 | 19 | 59.50 |
| 2010-12-03 | 12,090 | 12,090 | 11,400 | 11,990 | 14 | 59.95 |
| 2010-12-02 | 11,330 | 13,000 | 11,330 | 12,500 | 47 | 62.50 |
| 2010-12-01 | 10,210 | 10,210 | 10,200 | 10,200 | 2 | 51 |
| 2010-11-30 | 10,100 | 10,400 | 10,000 | 10,400 | 14 | 52 |
| 2010-11-29 | 10,600 | 10,700 | 10,500 | 10,700 | 33 | 53.50 |
| 2010-11-26 | 11,000 | 11,000 | 10,400 | 10,690 | 84 | 53.45 |
| 2010-11-25 | 10,700 | 10,900 | 10,700 | 10,800 | 84 | 54 |
| 2010-11-24 | 10,700 | 10,890 | 10,700 | 10,890 | 43 | 54.45 |
| 2010-11-22 | 10,130 | 10,400 | 10,100 | 10,400 | 11 | 52 |
| 2010-11-19 | 10,310 | 10,310 | 9,890 | 10,000 | 12 | 50 |
| 2010-11-18 | 10,420 | 10,800 | 10,120 | 10,800 | 81 | 54 |
| 2010-11-17 | 10,500 | 10,500 | 10,500 | 10,500 | 1 | 52.50 |
| 2010-11-16 | 10,310 | 10,500 | 10,310 | 10,500 | 7 | 52.50 |
| 2010-11-15 | 9,750 | 10,480 | 9,750 | 10,010 | 8 | 50.05 |
| 2010-11-12 | 10,200 | 10,200 | 10,200 | 10,200 | 1 | 51 |
| 2010-11-11 | 10,000 | 10,480 | 10,000 | 10,180 | 40 | 50.90 |
| 2010-11-10 | 10,000 | 10,000 | 10,000 | 10,000 | 6 | 50 |
| 2010-11-09 | 9,510 | 10,000 | 9,500 | 10,000 | 34 | 50 |
| 2010-11-08 | 9,150 | 9,800 | 9,150 | 9,800 | 49 | 49 |
| 2010-11-05 | 9,340 | 9,500 | 9,000 | 9,150 | 19 | 45.75 |
| 2010-11-04 | 9,000 | 9,490 | 8,700 | 9,490 | 48 | 47.45 |
| 2010-11-02 | 9,000 | 9,010 | 9,000 | 9,000 | 31 | 45 |
| 2010-11-01 | 9,330 | 9,330 | 9,300 | 9,300 | 2 | 46.50 |
| 2010-10-29 | 9,180 | 9,480 | 9,180 | 9,480 | 27 | 47.40 |
| 2010-10-28 | 9,600 | 9,630 | 9,600 | 9,630 | 10 | 48.15 |
| 2010-10-27 | 10,120 | 10,120 | 9,900 | 9,900 | 26 | 49.50 |
| 2010-10-26 | 10,720 | 10,720 | 10,000 | 10,120 | 56 | 50.60 |
| 2010-10-25 | 9,920 | 10,870 | 9,920 | 10,120 | 40 | 50.60 |
| 2010-10-22 | 10,310 | 10,310 | 9,880 | 9,880 | 9 | 49.40 |
| 2010-10-20 | 9,830 | 10,350 | 9,830 | 9,990 | 15 | 49.95 |
| 2010-10-19 | 10,200 | 10,200 | 9,650 | 9,830 | 12 | 49.15 |
| 2010-10-18 | 10,850 | 10,890 | 10,000 | 10,210 | 45 | 51.05 |
| 2010-10-15 | 10,760 | 10,760 | 10,010 | 10,550 | 73 | 52.75 |
| 2010-10-14 | 10,600 | 11,360 | 10,600 | 11,360 | 23 | 56.80 |
| 2010-10-13 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 55 |
| 2010-10-12 | 10,630 | 10,800 | 10,630 | 10,800 | 6 | 54 |
| 2010-10-08 | 11,340 | 11,380 | 10,930 | 10,930 | 4 | 54.65 |
| 2010-10-07 | 11,100 | 11,200 | 11,100 | 11,200 | 5 | 56 |
| 2010-10-06 | 11,390 | 11,400 | 11,000 | 11,100 | 10 | 55.50 |
| 2010-10-05 | 11,010 | 11,280 | 11,000 | 11,000 | 46 | 55 |
| 2010-10-04 | 11,300 | 11,390 | 11,060 | 11,390 | 36 | 56.95 |
| 2010-10-01 | 11,900 | 11,900 | 11,900 | 11,900 | 8 | 59.50 |
| 2010-09-30 | 12,370 | 12,370 | 12,010 | 12,050 | 7 | 60.25 |
| 2010-09-29 | 12,370 | 12,370 | 12,370 | 12,370 | 1 | 61.85 |
| 2010-09-28 | 12,010 | 12,070 | 12,000 | 12,070 | 35 | 60.35 |
| 2010-09-27 | 13,040 | 13,400 | 12,600 | 12,790 | 38 | 63.95 |
| 2010-09-24 | 12,200 | 12,740 | 12,150 | 12,740 | 14 | 63.70 |
| 2010-09-22 | 12,300 | 12,500 | 12,160 | 12,370 | 17 | 61.85 |
| 2010-09-21 | 12,100 | 12,790 | 11,990 | 12,410 | 18 | 62.05 |
| 2010-09-17 | 12,090 | 12,900 | 12,090 | 12,900 | 26 | 64.50 |
| 2010-09-16 | 12,540 | 12,990 | 12,540 | 12,990 | 15 | 64.95 |
| 2010-09-15 | 11,710 | 12,130 | 11,710 | 11,940 | 9 | 59.70 |
| 2010-09-14 | 11,980 | 12,600 | 11,410 | 12,300 | 30 | 61.50 |
| 2010-09-13 | 11,970 | 11,990 | 11,970 | 11,990 | 7 | 59.95 |
| 2010-09-10 | 11,370 | 11,370 | 11,370 | 11,370 | 1 | 56.85 |
| 2010-09-08 | 11,320 | 11,320 | 11,320 | 11,320 | 3 | 56.60 |
| 2010-09-07 | 12,100 | 12,100 | 11,560 | 11,600 | 14 | 58 |
| 2010-09-06 | 11,500 | 11,500 | 11,500 | 11,500 | 6 | 57.50 |
| 2010-09-03 | 12,000 | 12,000 | 11,470 | 12,000 | 7 | 60 |
| 2010-09-02 | 11,430 | 12,030 | 11,430 | 12,030 | 2 | 60.15 |
| 2010-09-01 | 11,460 | 11,460 | 11,410 | 11,410 | 12 | 57.05 |
| 2010-08-31 | 11,980 | 12,360 | 11,980 | 12,360 | 12 | 61.80 |
| 2010-08-30 | 11,100 | 12,180 | 11,000 | 12,180 | 43 | 60.90 |
| 2010-08-27 | 11,110 | 11,110 | 11,110 | 11,110 | 2 | 55.55 |
| 2010-08-26 | 12,010 | 12,010 | 11,220 | 11,220 | 21 | 56.10 |
| 2010-08-25 | 11,400 | 11,450 | 11,110 | 11,110 | 10 | 55.55 |
| 2010-08-24 | 11,100 | 11,250 | 11,100 | 11,200 | 20 | 56 |
| 2010-08-19 | 12,100 | 12,100 | 11,990 | 12,000 | 3 | 60 |
| 2010-08-18 | 11,410 | 11,500 | 11,410 | 11,500 | 2 | 57.50 |
| 2010-08-17 | 11,100 | 11,490 | 11,100 | 11,300 | 9 | 56.50 |
| 2010-08-13 | 11,800 | 12,000 | 11,410 | 12,000 | 35 | 60 |
| 2010-08-12 | 12,450 | 12,450 | 11,990 | 12,000 | 70 | 60 |
| 2010-08-11 | 12,480 | 12,480 | 12,470 | 12,470 | 2 | 62.35 |
| 2010-08-10 | 12,600 | 12,610 | 12,600 | 12,610 | 6 | 63.05 |
| 2010-08-09 | 12,550 | 12,800 | 12,550 | 12,800 | 8 | 64 |
| 2010-08-06 | 12,590 | 12,590 | 12,590 | 12,590 | 5 | 62.95 |
| 2010-08-05 | 12,650 | 12,650 | 12,540 | 12,540 | 3 | 62.70 |
| 2010-08-04 | 13,010 | 13,100 | 13,000 | 13,000 | 27 | 65 |
| 2010-08-03 | 13,070 | 13,070 | 13,070 | 13,070 | 5 | 65.35 |
| 2010-08-02 | 13,410 | 13,410 | 13,050 | 13,050 | 5 | 65.25 |
| 2010-07-30 | 13,200 | 13,250 | 13,020 | 13,110 | 26 | 65.55 |
| 2010-07-29 | 13,250 | 13,250 | 13,250 | 13,250 | 2 | 66.25 |
| 2010-07-28 | 13,060 | 13,320 | 13,010 | 13,280 | 39 | 66.40 |
| 2010-07-27 | 13,400 | 13,740 | 13,030 | 13,060 | 115 | 65.30 |
| 2010-07-26 | 13,110 | 14,000 | 13,000 | 13,700 | 311 | 68.50 |
| 2010-07-23 | 12,310 | 15,300 | 12,310 | 15,300 | 449 | 76.50 |
| 2010-07-22 | 12,000 | 12,300 | 12,000 | 12,300 | 400 | 61.50 |
| 2010-07-21 | 13,650 | 13,650 | 12,200 | 12,200 | 20 | 61 |
| 2010-07-20 | 13,730 | 13,730 | 13,700 | 13,700 | 3 | 68.50 |
| 2010-07-16 | 14,100 | 14,100 | 13,700 | 13,700 | 15 | 68.50 |
| 2010-07-15 | 13,020 | 14,400 | 13,020 | 14,400 | 81 | 72 |
| 2010-07-14 | 15,100 | 15,100 | 14,520 | 14,520 | 4 | 72.60 |
| 2010-07-13 | 14,500 | 14,800 | 14,400 | 14,800 | 9 | 74 |
| 2010-07-12 | 16,760 | 16,760 | 16,000 | 16,000 | 14 | 80 |
| 2010-07-09 | 15,160 | 15,160 | 15,160 | 15,160 | 3 | 75.80 |
| 2010-07-08 | 15,510 | 15,510 | 15,100 | 15,100 | 4 | 75.50 |
| 2010-07-07 | 16,380 | 16,380 | 16,380 | 16,380 | 1 | 81.90 |
| 2010-07-06 | 16,300 | 16,300 | 16,300 | 16,300 | 1 | 81.50 |
| 2010-07-02 | 15,490 | 15,490 | 15,490 | 15,490 | 1 | 77.45 |
| 2010-06-30 | 15,200 | 15,200 | 14,800 | 15,000 | 26 | 75 |
| 2010-06-29 | 15,000 | 15,100 | 15,000 | 15,100 | 23 | 75.50 |
| 2010-06-28 | 15,660 | 15,660 | 15,000 | 15,000 | 52 | 75 |
| 2010-06-25 | 15,000 | 15,490 | 14,800 | 15,010 | 30 | 75.05 |
| 2010-06-24 | 14,900 | 14,910 | 14,900 | 14,910 | 2 | 74.55 |
| 2010-06-23 | 14,980 | 15,000 | 14,980 | 15,000 | 4 | 75 |
| 2010-06-22 | 14,850 | 14,850 | 14,830 | 14,830 | 3 | 74.15 |
| 2010-06-21 | 14,820 | 14,850 | 14,820 | 14,850 | 9 | 74.25 |
| 2010-06-18 | 14,810 | 15,000 | 14,810 | 15,000 | 4 | 75 |
| 2010-06-16 | 15,500 | 15,500 | 15,500 | 15,500 | 2 | 77.50 |
| 2010-06-10 | 15,000 | 15,900 | 15,000 | 15,900 | 2 | 79.50 |
| 2010-06-09 | 14,920 | 14,960 | 14,830 | 14,850 | 14 | 74.25 |
| 2010-06-08 | 14,920 | 14,920 | 14,920 | 14,920 | 1 | 74.60 |
| 2010-06-07 | 15,130 | 15,130 | 14,930 | 14,930 | 6 | 74.65 |
| 2010-06-04 | 15,890 | 16,000 | 15,890 | 16,000 | 5 | 80 |
| 2010-06-03 | 15,520 | 15,990 | 15,520 | 15,990 | 2 | 79.95 |
| 2010-06-02 | 15,700 | 15,750 | 15,700 | 15,750 | 14 | 78.75 |
| 2010-06-01 | 16,110 | 16,230 | 16,110 | 16,230 | 12 | 81.15 |
| 2010-05-31 | 15,520 | 16,290 | 15,500 | 16,290 | 23 | 81.45 |
| 2010-05-28 | 16,100 | 16,100 | 15,110 | 15,930 | 12 | 79.65 |
| 2010-05-27 | 14,100 | 14,900 | 14,100 | 14,300 | 16 | 71.50 |
| 2010-05-26 | 15,000 | 15,490 | 14,000 | 15,490 | 34 | 77.45 |
| 2010-05-25 | 15,250 | 15,420 | 15,000 | 15,400 | 21 | 77 |
| 2010-05-21 | 15,400 | 15,400 | 15,200 | 15,400 | 3 | 77 |
| 2010-05-20 | 14,400 | 15,400 | 14,400 | 15,400 | 6 | 77 |
| 2010-05-19 | 14,500 | 14,500 | 14,000 | 14,000 | 28 | 70 |
| 2010-05-18 | 15,260 | 15,260 | 15,000 | 15,100 | 24 | 75.50 |
| 2010-05-17 | 15,470 | 16,000 | 15,470 | 16,000 | 15 | 80 |
| 2010-05-14 | 16,000 | 16,400 | 15,250 | 16,400 | 48 | 82 |
| 2010-05-13 | 17,000 | 17,000 | 16,210 | 16,670 | 5 | 83.35 |
| 2010-05-12 | 18,170 | 18,170 | 15,880 | 15,880 | 61 | 79.40 |
| 2010-05-11 | 17,500 | 18,200 | 17,000 | 18,200 | 48 | 91 |
| 2010-05-10 | 16,610 | 17,500 | 16,500 | 17,500 | 36 | 87.50 |
| 2010-05-07 | 16,710 | 17,000 | 16,300 | 16,600 | 93 | 83 |
| 2010-05-06 | 17,200 | 18,000 | 16,950 | 18,000 | 73 | 90 |
| 2010-04-30 | 17,500 | 17,800 | 17,250 | 17,750 | 95 | 88.75 |
| 2010-04-28 | 17,370 | 17,990 | 17,210 | 17,490 | 228 | 87.45 |
| 2010-04-27 | 18,000 | 18,070 | 17,200 | 17,770 | 218 | 88.85 |
| 2010-04-26 | 18,000 | 21,300 | 17,000 | 18,600 | 1,279 | 93 |
| 2010-04-23 | 16,420 | 17,300 | 16,100 | 17,300 | 85 | 86.50 |
| 2010-04-22 | 16,300 | 16,410 | 14,600 | 16,250 | 220 | 81.25 |
| 2010-04-21 | 16,100 | 16,500 | 15,920 | 16,300 | 74 | 81.50 |
| 2010-04-20 | 17,970 | 18,000 | 16,600 | 16,900 | 114 | 84.50 |
| 2010-04-19 | 16,900 | 18,500 | 16,300 | 17,600 | 87 | 88 |
| 2010-04-16 | 18,000 | 18,450 | 17,000 | 18,000 | 151 | 90 |
| 2010-04-15 | 16,750 | 18,800 | 16,050 | 16,600 | 328 | 83 |
| 2010-04-14 | 15,500 | 16,990 | 15,500 | 16,900 | 247 | 84.50 |
| 2010-04-13 | 15,400 | 15,500 | 15,260 | 15,300 | 218 | 76.50 |
| 2010-04-12 | 15,240 | 15,730 | 15,000 | 15,050 | 173 | 75.25 |
| 2010-04-09 | 15,100 | 15,300 | 14,990 | 14,990 | 70 | 74.95 |
| 2010-04-08 | 14,550 | 15,050 | 14,550 | 15,050 | 71 | 75.25 |
| 2010-04-07 | 14,980 | 14,980 | 14,500 | 14,800 | 31 | 74 |
| 2010-04-06 | 15,000 | 15,000 | 14,680 | 14,700 | 77 | 73.50 |
| 2010-04-05 | 15,000 | 15,100 | 14,730 | 15,100 | 35 | 75.50 |
| 2010-04-02 | 15,500 | 15,500 | 14,940 | 14,950 | 42 | 74.75 |
| 2010-04-01 | 15,290 | 15,500 | 14,900 | 14,940 | 47 | 74.70 |
| 2010-03-31 | 15,100 | 15,900 | 14,800 | 15,100 | 50 | 75.50 |
| 2010-03-30 | 15,000 | 15,010 | 14,690 | 15,010 | 31 | 75.05 |
| 2010-03-29 | 15,550 | 16,000 | 15,000 | 15,000 | 133 | 75 |
| 2010-03-26 | 15,840 | 17,200 | 15,700 | 15,800 | 143 | 79 |
| 2010-03-25 | 17,410 | 17,850 | 16,010 | 16,300 | 118 | 81.50 |
| 2010-03-24 | 22,900 | 22,900 | 17,010 | 17,010 | 493 | 85.05 |
| 2010-03-23 | 16,900 | 19,700 | 16,900 | 19,700 | 400 | 98.50 |
| 2010-03-19 | 14,000 | 15,700 | 14,000 | 15,700 | 62 | 78.50 |
| 2010-03-18 | 14,600 | 14,600 | 14,600 | 14,600 | 1 | 73 |
| 2010-03-17 | 14,780 | 14,780 | 14,780 | 14,780 | 1 | 73.90 |
| 2010-03-16 | 14,770 | 14,780 | 14,770 | 14,780 | 3 | 73.90 |
| 2010-03-12 | 13,900 | 13,900 | 13,900 | 13,900 | 1 | 69.50 |
| 2010-03-10 | 14,990 | 14,990 | 14,000 | 14,000 | 5 | 70 |
| 2010-03-08 | 14,650 | 14,650 | 14,650 | 14,650 | 1 | 73.25 |
| 2010-03-05 | 14,600 | 14,600 | 14,600 | 14,600 | 1 | 73 |
| 2010-03-04 | 13,900 | 14,000 | 13,900 | 13,900 | 17 | 69.50 |
| 2010-03-02 | 14,050 | 14,050 | 14,050 | 14,050 | 1 | 70.25 |
| 2010-03-01 | 14,030 | 14,050 | 14,020 | 14,050 | 4 | 70.25 |
| 2010-02-26 | 14,790 | 14,790 | 14,790 | 14,790 | 11 | 73.95 |
| 2010-02-25 | 14,330 | 14,800 | 14,330 | 14,800 | 9 | 74 |
| 2010-02-23 | 14,400 | 14,400 | 14,400 | 14,400 | 2 | 72 |
| 2010-02-22 | 14,780 | 14,900 | 14,780 | 14,900 | 2 | 74.50 |
| 2010-02-17 | 13,690 | 14,900 | 13,690 | 14,900 | 2 | 74.50 |
| 2010-02-15 | 13,110 | 14,890 | 13,110 | 14,890 | 5 | 74.45 |
| 2010-01-26 | 14,970 | 15,000 | 14,030 | 15,000 | 25 | 75 |
| 2010-01-25 | 14,860 | 15,100 | 14,860 | 15,000 | 16 | 75 |
| 2010-01-21 | 15,000 | 15,000 | 15,000 | 15,000 | 1 | 75 |
| 2010-01-19 | 14,010 | 15,100 | 14,010 | 15,000 | 15 | 75 |
| 2010-01-14 | 14,100 | 14,100 | 14,000 | 14,000 | 6 | 70 |
| 2010-01-13 | 13,100 | 13,100 | 13,100 | 13,100 | 3 | 65.50 |
| 2010-01-08 | 14,000 | 14,000 | 14,000 | 14,000 | 1 | 70 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-03-27]1株→100株
