3042 (株)セキュアヴェイルの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	17,200	17,470	17,200	17,300	14	86.50
2012-12-27	17,290	17,400	17,200	17,200	44	86
2012-12-26	17,050	17,250	16,800	17,250	56	86.25
2012-12-25	17,050	17,100	16,900	17,060	62	85.30
2012-12-21	18,200	18,200	17,200	17,260	37	86.30
2012-12-20	17,610	18,500	17,610	17,800	79	89
2012-12-19	18,200	18,200	17,600	17,600	42	88
2012-12-18	17,900	18,350	17,850	17,950	25	89.75
2012-12-17	18,690	18,690	18,000	18,030	41	90.15
2012-12-14	17,800	18,750	17,800	18,680	37	93.40
2012-12-13	18,830	18,830	17,550	17,750	40	88.75
2012-12-12	17,900	18,350	17,220	18,350	33	91.75
2012-12-11	18,600	18,600	17,780	18,140	90	90.70
2012-12-10	18,800	18,850	18,400	18,400	36	92
2012-12-07	18,690	18,800	18,310	18,800	50	94
2012-12-06	18,500	18,800	18,100	18,700	91	93.50
2012-12-05	17,600	18,490	17,020	18,490	150	92.45
2012-12-04	17,550	17,800	17,540	17,600	64	88
2012-12-03	17,480	17,500	17,480	17,500	6	87.50
2012-11-30	17,220	17,220	17,100	17,100	26	85.50
2012-11-29	17,190	17,500	17,030	17,500	49	87.50
2012-11-28	17,080	17,500	16,640	17,200	66	86
2012-11-27	16,300	17,070	16,300	17,070	20	85.35
2012-11-26	16,550	16,900	16,300	16,600	56	83
2012-11-22	17,000	17,000	16,200	16,700	89	83.50
2012-11-21	17,520	17,530	16,300	17,000	93	85
2012-11-20	17,310	17,400	16,900	17,120	68	85.60
2012-11-19	16,500	16,910	16,300	16,910	62	84.55
2012-11-16	16,710	16,990	16,200	16,610	107	83.05
2012-11-15	17,330	17,440	17,150	17,350	26	86.75
2012-11-14	17,670	17,680	17,670	17,680	16	88.40
2012-11-13	17,100	17,950	17,100	17,580	68	87.90
2012-11-12	18,500	18,500	17,820	18,000	20	90
2012-11-09	18,400	18,400	18,000	18,400	27	92
2012-11-08	18,200	18,910	17,600	18,500	43	92.50
2012-11-07	17,810	19,000	17,200	18,050	120	90.25
2012-11-06	17,600	18,590	17,120	18,200	187	91
2012-11-05	18,010	18,400	18,000	18,400	82	92
2012-11-02	19,250	19,250	18,700	18,800	26	94
2012-11-01	19,800	19,800	19,000	19,120	11	95.60
2012-10-31	19,000	19,580	18,600	19,580	79	97.90
2012-10-30	19,500	19,500	18,800	19,280	211	96.40
2012-10-29	21,600	21,600	20,010	20,500	76	102.50
2012-10-26	22,000	22,250	21,490	21,490	71	107.45
2012-10-25	21,400	21,790	21,200	21,790	27	108.95
2012-10-24	21,050	21,400	21,050	21,400	17	107
2012-10-23	21,500	21,500	21,300	21,480	14	107.40
2012-10-22	21,330	21,500	21,000	21,500	45	107.50
2012-10-19	21,010	22,000	21,010	21,950	42	109.75
2012-10-18	21,000	21,400	20,900	21,400	37	107
2012-10-17	21,980	21,980	21,000	21,220	14	106.10
2012-10-16	20,800	21,560	20,700	21,500	79	107.50
2012-10-15	20,860	20,860	20,400	20,600	21	103
2012-10-12	21,100	22,490	20,650	21,250	109	106.25
2012-10-11	20,850	21,180	20,800	21,100	18	105.50
2012-10-10	21,900	21,900	20,850	20,890	62	104.45
2012-10-09	21,800	23,700	21,500	21,530	355	107.65
2012-10-05	20,980	20,980	20,700	20,700	42	103.50
2012-10-04	20,650	21,120	20,610	20,610	41	103.05
2012-10-03	20,900	21,200	20,700	21,000	27	105
2012-10-02	21,250	21,250	20,740	21,000	57	105
2012-10-01	20,600	21,550	20,600	21,530	48	107.65
2012-09-28	21,410	21,690	21,160	21,170	97	105.85
2012-09-27	22,490	22,490	21,450	21,510	90	107.55
2012-09-26	21,400	24,000	21,200	22,020	105	110.10
2012-09-25	22,560	22,560	21,700	21,900	57	109.50
2012-09-24	23,200	23,300	21,210	22,500	263	112.50
2012-09-21	23,500	23,500	21,670	22,700	209	113.50
2012-09-20	23,300	25,700	22,060	22,540	1,867	112.70
2012-09-19	21,350	21,800	21,260	21,800	22	109
2012-09-18	21,280	21,700	21,250	21,700	10	108.50
2012-09-14	21,790	21,800	21,600	21,650	16	108.25
2012-09-13	21,600	21,700	20,950	21,650	25	108.25
2012-09-12	21,230	21,550	20,810	21,350	25	106.75
2012-09-11	21,700	21,700	20,350	21,350	22	106.75
2012-09-10	21,500	21,800	20,000	21,790	41	108.95
2012-09-07	22,000	22,000	21,250	21,980	26	109.90
2012-09-06	21,100	21,750	21,100	21,750	12	108.75
2012-09-05	21,000	21,500	21,000	21,500	15	107.50
2012-09-04	22,390	22,390	21,570	21,790	16	108.95
2012-09-03	21,900	21,980	21,480	21,900	14	109.50
2012-08-31	21,940	21,980	21,500	21,500	9	107.50
2012-08-30	21,740	22,200	21,710	22,200	26	111
2012-08-29	21,900	22,150	21,740	22,150	5	110.75
2012-08-28	21,900	22,450	21,900	22,200	33	111
2012-08-27	21,990	22,200	21,650	21,740	100	108.70
2012-08-24	21,510	22,000	21,400	21,990	56	109.95
2012-08-23	21,140	22,000	21,030	21,990	41	109.95
2012-08-22	21,600	22,000	21,000	21,600	100	108
2012-08-21	21,400	21,600	21,200	21,600	23	108
2012-08-20	20,890	21,200	20,810	21,150	24	105.75
2012-08-17	20,600	21,100	20,600	21,100	22	105.50
2012-08-16	20,900	20,980	20,520	20,980	26	104.90
2012-08-15	21,580	21,580	20,600	20,910	41	104.55
2012-08-14	21,210	21,220	20,210	20,700	89	103.50
2012-08-13	22,100	22,100	20,020	21,680	230	108.40
2012-08-10	23,100	24,600	23,100	24,600	35	123
2012-08-09	24,000	24,800	23,900	23,900	13	119.50
2012-08-08	24,700	24,820	23,800	24,820	46	124.10
2012-08-07	23,800	24,090	23,660	24,000	19	120
2012-08-06	24,300	24,300	23,610	23,780	7	118.90
2012-08-03	22,800	25,000	22,800	24,240	115	121.20
2012-08-02	24,400	24,400	23,800	24,300	5	121.50
2012-08-01	23,920	24,900	23,920	24,390	165	121.95
2012-07-31	23,200	23,800	22,800	23,420	104	117.10
2012-07-30	21,200	23,200	21,000	22,500	111	112.50
2012-07-27	20,800	21,000	19,620	21,000	91	105
2012-07-26	20,510	21,000	20,510	20,800	53	104
2012-07-25	22,120	22,120	20,500	21,490	96	107.45
2012-07-24	22,500	22,500	22,050	22,490	67	112.45
2012-07-23	22,650	23,010	22,360	22,900	133	114.50
2012-07-20	23,000	23,350	22,750	23,050	68	115.25
2012-07-19	22,520	23,370	22,520	22,800	17	114
2012-07-18	23,000	23,500	22,000	23,000	119	115
2012-07-17	23,200	23,960	23,000	23,160	61	115.80
2012-07-13	22,950	25,290	22,500	23,130	386	115.65
2012-07-12	22,300	22,500	22,200	22,450	34	112.25
2012-07-11	22,800	22,800	22,300	22,410	62	112.05
2012-07-10	23,580	23,580	23,100	23,100	18	115.50
2012-07-09	23,790	23,850	23,100	23,700	60	118.50
2012-07-06	23,880	24,300	23,600	23,800	75	119
2012-07-05	24,270	24,770	23,800	23,840	103	119.20
2012-07-04	25,460	25,460	23,910	24,500	103	122.50
2012-07-03	25,010	25,450	24,980	25,250	76	126.25
2012-07-02	25,800	25,900	25,010	25,030	128	125.15
2012-06-29	25,100	25,250	24,500	24,880	273	124.40
2012-06-28	25,000	25,800	24,300	25,080	534	125.40
2012-06-27	24,500	26,500	23,330	23,990	1,070	119.95
2012-06-26	23,000	23,250	22,860	22,900	49	114.50
2012-06-25	23,290	23,350	22,900	23,300	109	116.50
2012-06-22	22,800	23,400	22,700	23,300	100	116.50
2012-06-21	22,520	24,200	22,500	23,110	331	115.55
2012-06-20	22,450	22,650	22,350	22,410	112	112.05
2012-06-19	22,830	23,100	22,600	22,650	76	113.25
2012-06-18	22,900	22,990	22,400	22,990	51	114.95
2012-06-15	23,360	23,360	22,100	22,200	190	111
2012-06-14	22,700	25,800	22,550	22,950	717	114.75
2012-06-13	21,350	22,900	21,350	21,990	115	109.95
2012-06-12	22,610	22,610	21,300	21,700	174	108.50
2012-06-11	22,900	23,290	22,260	22,610	107	113.05
2012-06-08	23,130	23,300	21,700	23,080	96	115.40
2012-06-07	23,200	24,000	22,820	23,440	154	117.20
2012-06-06	22,350	23,200	22,010	22,990	181	114.95
2012-06-05	23,010	24,580	22,050	22,850	289	114.25
2012-06-04	20,680	22,980	20,520	22,950	252	114.75
2012-06-01	23,420	24,500	22,000	22,000	438	110
2012-05-31	23,680	26,300	22,850	23,400	548	117
2012-05-30	26,000	26,750	23,500	24,840	609	124.20
2012-05-29	27,100	30,750	24,130	25,280	4,272	126.40
2012-05-28	21,880	27,880	21,800	26,990	3,383	134.95
2012-05-25	25,850	26,000	22,000	22,880	1,250	114.40
2012-05-24	21,700	25,800	21,700	25,800	780	129
2012-05-23	19,760	22,980	19,650	20,800	631	104
2012-05-22	19,900	20,550	19,550	19,700	78	98.50
2012-05-21	19,910	20,000	19,500	19,550	153	97.75
2012-05-18	20,700	21,970	20,220	20,300	454	101.50
2012-05-17	19,290	23,690	19,290	20,510	882	102.55
2012-05-16	20,450	21,000	19,310	19,690	114	98.45
2012-05-15	20,800	20,810	18,300	20,430	180	102.15
2012-05-14	23,810	25,000	21,800	21,800	115	109
2012-05-11	23,240	23,850	22,500	23,000	106	115
2012-05-10	23,500	24,170	22,100	23,240	192	116.20
2012-05-09	24,100	24,200	23,360	24,000	88	120
2012-05-08	22,950	24,100	22,800	24,100	160	120.50
2012-05-07	25,150	25,150	23,510	23,950	268	119.75
2012-05-02	25,500	27,600	24,200	25,150	533	125.75
2012-05-01	29,500	29,600	26,000	26,080	2,143	130.40
2012-04-27	20,350	25,620	20,350	25,620	1,046	128.10
2012-04-26	20,080	21,200	20,080	20,620	76	103.10
2012-04-25	21,200	21,400	20,800	21,050	112	105.25
2012-04-24	21,550	21,550	21,140	21,420	81	107.10
2012-04-23	22,400	22,500	21,600	21,650	87	108.25
2012-04-20	22,610	22,610	22,330	22,500	38	112.50
2012-04-19	22,500	22,700	22,500	22,540	31	112.70
2012-04-18	22,800	22,800	22,400	22,600	83	113
2012-04-17	22,400	22,500	22,400	22,400	17	112
2012-04-16	22,620	22,740	22,600	22,600	33	113
2012-04-13	22,630	23,600	22,600	22,920	41	114.60
2012-04-12	22,040	22,690	22,040	22,500	103	112.50
2012-04-11	24,000	24,000	22,600	23,000	144	115
2012-04-10	25,000	25,000	24,400	24,400	80	122
2012-04-09	25,380	25,380	25,010	25,100	37	125.50
2012-04-06	25,500	25,500	25,110	25,380	7	126.90
2012-04-05	25,890	25,890	25,070	25,480	32	127.40
2012-04-04	25,850	26,000	25,500	25,750	35	128.75
2012-04-03	25,720	26,300	25,560	25,600	33	128
2012-04-02	25,850	26,100	25,500	25,800	28	129
2012-03-30	26,000	26,500	25,700	25,800	69	129
2012-03-29	26,000	26,500	25,410	26,200	30	131
2012-03-28	26,000	26,000	25,130	26,000	57	130
2012-03-27	26,000	26,100	25,200	25,710	73	128.55
2012-03-26	26,400	27,110	26,100	26,300	96	131.50
2012-03-23	25,800	28,500	25,800	27,000	508	135
2012-03-22	25,400	25,900	25,080	25,840	76	129.20
2012-03-21	25,500	25,900	25,050	25,390	91	126.95
2012-03-19	25,790	25,920	25,020	25,850	97	129.25
2012-03-16	25,500	25,930	25,420	25,900	72	129.50
2012-03-15	26,150	26,210	25,130	25,300	108	126.50
2012-03-14	26,950	27,100	26,020	26,050	105	130.25
2012-03-13	27,050	27,500	26,000	26,000	245	130
2012-03-12	27,200	27,590	26,470	27,450	28	137.25
2012-03-09	27,140	27,140	26,460	27,090	55	135.45
2012-03-08	27,200	27,400	27,000	27,150	17	135.75
2012-03-07	27,200	27,200	26,900	27,050	55	135.25
2012-03-06	27,160	28,500	27,160	27,500	39	137.50
2012-03-05	27,010	28,850	27,010	27,200	64	136
2012-03-02	27,100	27,500	26,850	26,900	68	134.50
2012-03-01	27,900	28,010	27,250	27,500	90	137.50
2012-02-29	29,100	29,100	28,200	28,200	113	141
2012-02-28	29,600	29,600	28,850	29,100	57	145.50
2012-02-27	28,230	30,800	28,230	29,490	198	147.45
2012-02-24	28,110	28,800	28,000	28,700	97	143.50
2012-02-23	28,700	28,700	27,520	27,910	151	139.55
2012-02-22	26,900	28,500	26,900	28,500	180	142.50
2012-02-21	27,290	27,290	26,950	26,950	65	134.75
2012-02-20	27,650	27,650	27,000	27,000	87	135
2012-02-17	27,500	27,690	27,130	27,150	33	135.75
2012-02-16	26,820	27,800	26,820	27,000	48	135
2012-02-15	26,900	27,150	26,800	27,150	91	135.75
2012-02-14	27,260	27,260	26,910	27,040	77	135.20
2012-02-13	27,180	27,300	27,100	27,300	56	136.50
2012-02-10	27,100	27,800	27,000	27,190	307	135.95
2012-02-09	28,720	28,720	27,600	27,600	178	138
2012-02-08	29,100	29,200	28,720	28,720	91	143.60
2012-02-07	30,000	30,000	28,650	28,760	248	143.80
2012-02-06	29,070	30,500	28,250	30,000	250	150
2012-02-03	28,030	28,400	28,010	28,070	72	140.35
2012-02-02	28,020	28,750	28,000	28,240	61	141.20
2012-02-01	28,000	28,900	28,000	28,080	82	140.40
2012-01-31	28,100	29,200	28,000	28,400	95	142
2012-01-30	29,130	29,200	28,160	28,250	169	141.25
2012-01-27	31,500	31,600	29,200	29,420	261	147.10
2012-01-26	33,600	36,200	30,850	30,850	1,250	154.25
2012-01-25	29,350	33,300	29,350	32,350	1,687	161.75
2012-01-24	28,000	29,780	27,500	28,600	388	143
2012-01-23	27,390	28,200	27,240	27,650	78	138.25
2012-01-20	25,900	27,230	25,850	27,200	122	136
2012-01-19	25,500	26,300	25,500	25,900	62	129.50
2012-01-18	25,310	25,800	25,300	25,530	80	127.65
2012-01-17	26,350	26,990	26,000	26,010	90	130.05
2012-01-16	26,060	26,500	25,620	26,300	71	131.50
2012-01-13	26,500	26,750	26,000	26,060	31	130.30
2012-01-12	25,680	27,450	25,680	26,500	131	132.50
2012-01-11	26,130	26,180	25,200	26,180	118	130.90
2012-01-10	28,200	28,200	26,840	27,100	122	135.50
2012-01-06	28,000	28,000	27,510	27,990	87	139.95
2012-01-05	28,000	28,990	28,000	28,200	90	141
2012-01-04	28,400	28,420	28,010	28,360	39	141.80

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3042 (株)セキュアヴェイル の時系列データ [2012年度]

3042 (株)セキュアヴェイルの時系列データ [2012年度]