3042 (株)セキュアヴェイル の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3028,14028,48027,80028,100103140.50
2011-12-2928,30029,50028,10028,340128141.70
2011-12-2828,01029,97028,01028,400138142
2011-12-2729,00029,00028,00028,010107140.05
2011-12-2629,00029,35028,90029,00093145
2011-12-2229,40029,50028,70028,810146144.05
2011-12-2130,10030,50028,50029,100431145.50
2011-12-2030,15030,50029,85030,10064150.50
2011-12-1930,40031,00029,80030,150208150.75
2011-12-1632,55032,60030,20031,350243156.75
2011-12-1534,00035,20032,50032,550392162.75
2011-12-1433,10034,85032,25034,000740170
2011-12-1331,15034,75030,05032,7501,097163.75
2011-12-1231,25032,75030,60031,150417155.75
2011-12-0930,20030,50029,25030,500145152.50
2011-12-0830,25031,70029,62030,400387152
2011-12-0730,50031,45030,10030,300254151.50
2011-12-0631,20031,40030,15030,350317151.75
2011-12-0529,50034,20029,30031,800939159
2011-12-0229,70030,00029,25029,480103147.40
2011-12-0129,65030,25029,18029,20098146
2011-11-3029,01029,56028,93029,350141146.75
2011-11-2930,10031,40029,57030,000293150
2011-11-2827,91031,15027,23028,920344144.60
2011-11-2528,35029,30027,90027,910368139.55
2011-11-2430,00030,00028,35029,300173146.50
2011-11-2230,60031,20030,20030,650143153.25
2011-11-2132,30032,30031,10031,200121156
2011-11-1834,20034,20031,60032,300332161.50
2011-11-1731,00035,60031,00033,9001,468169.50
2011-11-1632,10032,50031,50031,500186157.50
2011-11-1532,50033,90031,00032,900243164.50
2011-11-1432,30033,55031,80032,500363162.50
2011-11-1133,55033,55030,70031,600280158
2011-11-1030,00034,75030,00032,350555161.75
2011-11-0933,40034,00032,95033,500193167.50
2011-11-0836,25036,25033,40034,100430170.50
2011-11-0736,70037,90036,30037,000415185
2011-11-0437,70038,20036,90038,000196190
2011-11-0237,70038,35036,15037,000421185
2011-11-0139,50039,60037,55037,550705187.75
2011-10-3140,00042,50039,40040,0001,733200
2011-10-2839,35040,90038,05038,8001,342194
2011-10-2743,80044,50041,10041,4501,918207.25
2011-10-2638,95044,55038,95042,4005,543212
2011-10-2539,35039,70037,50037,550627187.75
2011-10-2436,55038,65035,80038,500749192.50
2011-10-2137,20038,00035,85036,250489181.25
2011-10-2038,00040,60036,00036,5501,291182.75
2011-10-1940,00043,05037,00037,6502,310188.25
2011-10-1835,95043,00035,05040,1502,266200.75
2011-10-1737,50037,50036,10036,300864181.50
2011-10-1441,00041,85037,20037,5001,189187.50
2011-10-1340,40044,45040,05040,3003,175201.50
2011-10-1237,00044,95036,90041,1006,904205.50
2011-10-1133,80038,85033,20037,9502,683189.75
2011-10-0734,80034,80032,55032,700350163.50
2011-10-0632,00035,95031,80032,700982163.50
2011-10-0534,15034,70031,05031,050480155.25
2011-10-0431,20033,15031,20032,000360160
2011-10-0335,30035,85032,80033,250348166.25
2011-09-3036,10036,75035,00035,250483176.25
2011-09-2935,60038,40033,95038,200778191
2011-09-2837,70037,70034,25035,600671178
2011-09-2738,20038,70035,55037,500457187.50
2011-09-2640,05040,60036,85036,900761184.50
2011-09-2241,35041,90038,25038,2501,050191.25
2011-09-2143,60044,60042,05042,0501,108210.25
2011-09-2048,15050,30044,20044,8004,549224
2011-09-1644,00044,50043,10043,300620216.50
2011-09-1546,70047,35042,55044,6001,345223
2011-09-1450,90051,70045,80046,0502,335230.25
2011-09-1348,50053,40047,30052,3004,801261.50
2011-09-1248,25048,75045,50047,450880237.25
2011-09-0950,00050,50048,25048,250766241.25
2011-09-0852,70052,70048,45050,0001,209250
2011-09-0754,00056,20051,70051,7001,642258.50
2011-09-0655,00057,80050,20051,9003,368259.50
2011-09-0556,50057,00052,20054,9002,591274.50
2011-09-0259,80062,90055,40056,4005,942282
2011-09-0154,60064,30052,60058,10012,195290.50
2011-08-3151,20055,20048,50055,2006,616276
2011-08-3049,00052,30047,60048,1503,630240.75
2011-08-2949,00050,20046,50047,5001,490237.50
2011-08-2650,30053,50046,70049,0003,681245
2011-08-2549,25058,60048,00048,4507,190242.25
2011-08-2447,65052,70046,35050,7008,193253.50
2011-08-2348,00049,40044,65045,6501,232228.25
2011-08-2250,50051,50046,35047,0001,910235
2011-08-1952,40057,00049,90052,5003,456262.50
2011-08-1855,10058,80050,70051,8002,996259
2011-08-1759,00062,00053,50056,5004,595282.50
2011-08-1666,00067,20056,00057,8006,757289
2011-08-1554,00064,00049,00064,0009,712320
2011-08-1266,70071,70051,70054,00010,461270
2011-08-1153,10061,70052,70061,70010,962308.50
2011-08-1046,05051,70043,45051,7008,850258.50
2011-08-0947,00050,50040,30044,6506,175223.25
2011-08-0848,90053,00043,25046,3007,735231.50
2011-08-0550,60055,10049,60049,6007,924248
2011-08-0471,00071,00058,60059,6004,935298
2011-08-0359,00061,00058,00061,0002,219305
2011-08-0249,60051,00048,20051,0002,201255
2011-08-0144,00044,00043,10044,0001,287220
2011-07-2933,50037,00032,35037,0008,943185
2011-07-2826,82033,30026,20030,0004,605150
2011-07-2725,32028,32024,10028,3202,871141.60
2011-07-2624,25024,25023,31023,320254116.60
2011-07-2524,98024,98023,50024,120223120.60
2011-07-2225,88025,88024,52025,000173125
2011-07-2126,05026,06024,03024,510604122.55
2011-07-2030,00031,00025,80026,0004,174130
2011-07-1926,70028,50026,50028,5002,178142.50
2011-07-1522,30027,20022,20023,5002,503117.50
2011-07-1422,40022,88022,20022,200153111
2011-07-1322,78023,10022,12022,900189114.50
2011-07-1222,78022,78022,03022,280311111.40
2011-07-1123,70024,60022,65023,280313116.40
2011-07-0823,20024,40023,20023,880244119.40
2011-07-0724,01024,73023,65023,660288118.30
2011-07-0625,40026,35023,55024,770464123.85
2011-07-0526,81026,90024,02024,500607122.50
2011-07-0431,00031,00025,55025,8101,008129.05
2011-07-0128,00032,40027,60029,8002,794149
2011-06-3029,88034,40027,50027,5006,707137.50
2011-06-2926,88029,38025,20029,3801,596146.90
2011-06-2824,89026,29023,42024,3801,182121.90
2011-06-2728,50028,50025,66027,6503,195138.25
2011-06-2419,10023,50018,00023,5001,418117.50
2011-06-2325,00026,00018,60019,5002,49997.50
2011-06-2221,24021,24021,24021,240183106.20
2011-06-2115,50017,24015,50017,24021886.20
2011-06-2014,80014,80013,64014,2401571.20
2011-06-1714,00014,90013,90014,2103971.05
2011-06-1613,11015,30013,11013,51020267.55
2011-06-1513,90014,03013,50013,80012769
2011-06-1415,30016,80013,89014,50059472.50
2011-06-1313,20015,70013,20015,70057278.50
2011-06-1011,71013,00011,71012,7005863.50
2011-06-0912,01012,01011,60012,0101760.05
2011-06-0812,30012,40012,00012,0101260.05
2011-06-0712,10012,35011,50012,3005061.50
2011-06-0613,00013,51012,50012,60013763
2011-06-0313,40016,40013,40013,90067769.50
2011-06-0213,00013,40012,61013,4004767
2011-06-0112,09013,40012,09013,3009166.50
2011-05-3112,26012,26011,77012,0902360.45
2011-05-3012,46012,46012,20012,2603061.30
2011-05-2711,05013,30011,00011,86018359.30
2011-05-2611,59011,63010,81011,3007356.50
2011-05-2511,16012,60011,16012,0005960
2011-05-2411,60012,15010,79011,1505455.75
2011-05-2311,53011,80010,90011,8002159
2011-05-2012,29012,29011,21012,1005160.50
2011-05-1911,50012,30011,50012,3004761.50
2011-05-1810,80012,14010,40012,10013860.50
2011-05-1711,71011,88011,33011,3703356.85
2011-05-1612,07012,07011,40011,7005858.50
2011-05-1311,60011,80011,25011,79011258.95
2011-05-1212,03012,03011,25011,90016259.50
2011-05-1112,03012,53012,03012,05042960.25
2011-05-1012,60012,60011,61011,90055359.50
2011-05-0913,80014,80012,54012,6201,25663.10
2011-05-0616,30016,30015,20016,3001,07381.50
2011-05-0213,30013,30013,30013,30011466.50
2011-04-289,40010,3009,31010,30060651.50
2011-04-278,7509,0408,7508,80014344
2011-04-268,7008,7708,2008,60016743
2011-04-258,8508,8508,5508,80013844
2011-04-229,2509,2508,6008,80011644
2011-04-218,5609,3008,1509,28031346.40
2011-04-208,6808,6807,8108,11017940.55
2011-04-198,7008,9808,5108,5306642.65
2011-04-189,0009,1508,5008,90011544.50
2011-04-159,1309,4508,9009,4503047.25
2011-04-149,5009,5008,9008,98012844.90
2011-04-139,3009,4809,0009,4805147.40
2011-04-129,7009,7009,3409,3401946.70
2011-04-119,6809,7409,6009,7401348.70
2011-04-089,6109,9609,6109,960949.80
2011-04-079,8009,9509,8009,9504049.75
2011-04-069,8109,9709,5009,8007849
2011-04-0510,00010,3509,6009,97010149.85
2011-04-0410,37010,52010,20010,3502451.75
2011-04-0110,20010,60010,00010,6002753
2011-03-3110,11010,11010,10010,100950.50
2011-03-3010,50010,7809,95010,35012751.75
2011-03-2910,22010,3509,70010,22011751.10
2011-03-2810,30010,3009,80010,2205151.10
2011-03-2510,50010,85010,06010,3807651.90
2011-03-2410,55010,7009,75010,25035851.25
2011-03-2311,90011,90010,51011,4005157
2011-03-2211,21011,21010,10010,10010450.50
2011-03-188,8809,7108,8809,7103748.55
2011-03-178,0508,5108,0008,2105441.05
2011-03-167,8009,3007,8009,1004045.50
2011-03-157,9508,1207,9507,95015239.75
2011-03-1410,90010,95010,90010,95011754.75
2011-03-1114,00014,00013,30013,9002569.50
2011-03-1013,73014,20013,73014,200371
2011-03-0914,20014,23014,00014,2302971.15
2011-03-0813,68014,00013,20014,0008670
2011-03-0713,90013,90013,04013,6906668.45
2011-03-0413,00013,60012,90013,3002166.50
2011-03-0313,00013,00012,70012,700363.50
2011-03-0212,70012,70012,70012,700763.50
2011-03-0112,97013,00012,97013,0001965
2011-02-2812,03013,00012,03013,0006365
2011-02-2512,80012,92012,80012,8002664
2011-02-2413,00013,00012,50012,5002962.50
2011-02-2313,10013,79013,00013,5001967.50
2011-02-2212,71013,10012,69013,1001565.50
2011-02-2112,95013,00012,95013,000665
2011-02-1812,65012,65012,65012,650263.25
2011-02-1712,75012,81012,61012,6101963.05
2011-02-1613,00013,00013,00013,0001665
2011-02-1513,39013,39013,00013,0001265
2011-02-1413,01013,39013,00013,3901466.95
2011-02-1013,34013,40013,08013,3902066.95
2011-02-0913,10013,39013,10013,390766.95
2011-02-0813,49013,49013,40013,400367
2011-02-0713,40013,40013,10013,3802466.90
2011-02-0413,45014,20013,44013,8006069
2011-02-0313,35013,80013,30013,4604367.30
2011-02-0212,71013,50012,71013,5002767.50
2011-02-0112,70013,00012,70012,7502163.75
2011-01-3113,17013,43013,17013,4004767
2011-01-2812,83013,20012,83013,170965.85
2011-01-2713,43013,43012,85012,8502764.25
2011-01-2613,16013,41012,98013,3601466.80
2011-01-2512,40013,15012,40013,1505465.75
2011-01-2412,05012,30012,00012,3003461.50
2011-01-2112,70012,78012,30012,3006261.50
2011-01-2013,32013,70012,70013,0008665
2011-01-1914,29014,29013,40013,9008069.50
2011-01-1813,80014,19013,70013,9903969.95
2011-01-1713,90014,19013,83014,0009470
2011-01-1414,10015,26013,60014,48014972.40
2011-01-1314,92015,00014,05014,70027873.50
2011-01-1216,00016,18015,00015,28010176.40
2011-01-1115,16015,97015,16015,95011179.75
2011-01-0715,59015,60014,52015,4208177.10
2011-01-0614,08015,79014,08014,89020074.45
2011-01-0513,54013,99013,50013,9004169.50
2011-01-0412,99014,00012,60014,0006270

分割・併合履歴 : [2021-03-30]1株→2株 [2013-03-27]1株→100株