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

3042 (株)セキュアヴェイル の時系列データ [2010年度]

3042 (株)セキュアヴェイルの時系列データ [2010年度]