3042 (株)セキュアヴェイルの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	391	410	390	399	38,400	199.50
2013-12-27	386	405	378	399	38,200	199.50
2013-12-26	374	385	370	385	42,400	192.50
2013-12-25	376	381	369	375	35,600	187.50
2013-12-24	382	383	374	379	31,800	189.50
2013-12-20	386	389	383	383	13,500	191.50
2013-12-19	390	392	385	385	13,700	192.50
2013-12-18	389	389	380	386	23,500	193
2013-12-17	394	396	383	388	28,300	194
2013-12-16	410	410	380	390	66,600	195
2013-12-13	418	420	409	412	31,900	206
2013-12-12	431	438	414	415	57,500	207.50
2013-12-11	484	561	421	442	393,800	221
2013-12-10	459	485	426	485	373,300	242.50
2013-12-09	411	411	396	405	19,800	202.50
2013-12-06	391	403	391	403	10,500	201.50
2013-12-05	386	407	386	391	21,800	195.50
2013-12-04	392	392	381	384	21,600	192
2013-12-03	400	408	391	391	18,400	195.50
2013-12-02	397	405	396	400	13,200	200
2013-11-29	407	410	395	401	15,700	200.50
2013-11-28	417	419	406	412	21,200	206
2013-11-27	425	435	414	421	40,600	210.50
2013-11-26	411	424	408	420	26,600	210
2013-11-25	399	414	398	407	17,300	203.50
2013-11-22	397	399	393	399	12,100	199.50
2013-11-21	402	405	398	402	8,500	201
2013-11-20	405	412	395	402	23,000	201
2013-11-19	417	420	397	397	81,000	198.50
2013-11-18	463	475	405	420	207,500	210
2013-11-15	422	480	402	431	315,100	215.50
2013-11-14	383	449	375	409	130,800	204.50
2013-11-13	393	403	375	379	100,400	189.50
2013-11-12	382	450	368	385	661,800	192.50
2013-11-11	365	405	364	370	59,900	185
2013-11-08	368	369	359	362	7,200	181
2013-11-07	368	370	364	365	6,400	182.50
2013-11-06	363	368	363	365	3,300	182.50
2013-11-05	364	371	362	366	8,200	183
2013-11-01	374	386	360	366	29,900	183
2013-10-31	363	374	361	368	5,900	184
2013-10-30	377	380	363	368	18,200	184
2013-10-29	383	384	371	377	23,100	188.50
2013-10-28	364	420	362	383	102,800	191.50
2013-10-25	375	377	359	365	20,300	182.50
2013-10-24	387	387	368	375	23,900	187.50
2013-10-23	394	425	371	381	172,800	190.50
2013-10-22	362	380	358	370	30,100	185
2013-10-21	368	369	359	362	17,300	181
2013-10-18	357	365	356	359	11,200	179.50
2013-10-17	355	358	352	357	3,800	178.50
2013-10-16	347	358	345	358	8,800	179
2013-10-15	358	358	351	352	2,800	176
2013-10-11	354	362	351	354	6,300	177
2013-10-10	350	354	344	351	4,500	175.50
2013-10-09	343	352	343	346	4,200	173
2013-10-08	347	347	343	345	7,100	172.50
2013-10-07	354	354	346	348	6,500	174
2013-10-04	358	375	349	353	32,000	176.50
2013-10-03	355	359	354	358	3,900	179
2013-10-02	360	364	355	355	8,800	177.50
2013-10-01	354	363	353	360	10,200	180
2013-09-30	357	358	351	354	6,500	177
2013-09-27	356	363	354	358	6,400	179
2013-09-26	352	362	352	358	8,500	179
2013-09-25	358	372	357	357	5,500	178.50
2013-09-24	355	367	351	365	13,000	182.50
2013-09-20	357	360	354	356	8,600	178
2013-09-19	359	363	357	363	14,500	181.50
2013-09-18	366	368	354	364	15,600	182
2013-09-17	378	380	355	369	28,100	184.50
2013-09-13	359	370	348	369	27,800	184.50
2013-09-12	349	350	340	346	9,200	173
2013-09-11	343	348	337	342	7,500	171
2013-09-10	350	352	335	341	13,200	170.50
2013-09-09	353	360	348	350	9,600	175
2013-09-06	360	360	354	358	5,800	179
2013-09-05	354	362	354	360	5,700	180
2013-09-04	358	362	355	361	7,500	180.50
2013-09-03	345	357	342	357	10,200	178.50
2013-09-02	340	348	333	340	4,200	170
2013-08-30	347	347	340	342	3,100	171
2013-08-29	344	348	338	342	10,600	171
2013-08-28	350	353	343	343	18,400	171.50
2013-08-27	358	360	354	356	15,500	178
2013-08-26	361	363	352	356	21,200	178
2013-08-23	362	370	355	367	13,700	183.50
2013-08-22	356	362	352	361	8,000	180.50
2013-08-21	358	365	357	359	13,200	179.50
2013-08-20	361	380	355	358	41,400	179
2013-08-19	370	372	360	361	7,700	180.50
2013-08-16	359	364	359	363	5,900	181.50
2013-08-15	366	368	360	365	10,200	182.50
2013-08-14	373	373	360	367	11,900	183.50
2013-08-13	353	374	353	373	15,500	186.50
2013-08-12	363	368	352	353	19,300	176.50
2013-08-09	375	383	358	363	26,500	181.50
2013-08-08	364	373	363	369	15,400	184.50
2013-08-07	370	409	361	370	29,900	185
2013-08-06	380	393	364	371	32,900	185.50
2013-08-05	359	418	356	386	54,100	193
2013-08-02	355	360	347	359	13,700	179.50
2013-08-01	360	360	344	355	22,700	177.50
2013-07-31	363	372	356	356	15,400	178
2013-07-30	363	381	361	362	22,500	181
2013-07-29	400	405	352	360	32,500	180
2013-07-26	403	421	377	392	44,400	196
2013-07-25	400	448	393	393	239,500	196.50
2013-07-24	368	390	351	385	55,200	192.50
2013-07-23	384	386	368	374	20,100	187
2013-07-22	360	405	360	376	55,300	188
2013-07-19	370	382	360	360	25,800	180
2013-07-18	360	373	360	369	17,000	184.50
2013-07-17	362	369	354	358	17,300	179
2013-07-16	368	377	358	365	29,500	182.50
2013-07-12	385	386	353	370	56,800	185
2013-07-11	377	390	371	385	20,400	192.50
2013-07-10	390	404	378	381	15,900	190.50
2013-07-09	395	399	374	390	11,900	195
2013-07-08	395	418	386	397	41,100	198.50
2013-07-05	386	417	386	394	47,000	197
2013-07-04	372	420	363	386	50,300	193
2013-07-03	367	380	357	371	30,000	185.50
2013-07-02	362	363	347	361	45,300	180.50
2013-07-01	356	400	345	360	104,700	180
2013-06-28	326	349	324	340	24,900	170
2013-06-27	320	326	301	325	34,100	162.50
2013-06-26	353	356	320	321	42,700	160.50
2013-06-25	355	359	342	349	33,700	174.50
2013-06-24	367	380	360	362	22,800	181
2013-06-21	379	390	352	373	72,400	186.50
2013-06-20	374	394	374	388	166,000	194
2013-06-19	350	422	350	422	151,700	211
2013-06-18	339	352	339	342	23,900	171
2013-06-17	339	341	329	336	14,400	168
2013-06-14	355	356	333	338	32,300	169
2013-06-13	350	353	335	341	48,900	170.50
2013-06-12	334	371	334	364	50,800	182
2013-06-11	370	370	344	358	69,900	179
2013-06-10	364	375	353	371	52,100	185.50
2013-06-07	342	359	316	341	65,700	170.50
2013-06-06	424	424	355	368	118,200	184
2013-06-05	434	462	422	435	97,700	217.50
2013-06-04	443	464	430	440	80,200	220
2013-06-03	483	485	442	447	173,800	223.50
2013-05-31	556	590	495	501	275,100	250.50
2013-05-30	516	606	506	569	707,600	284.50
2013-05-29	510	670	483	506	1,011,600	253
2013-05-28	570	570	570	570	23,600	285
2013-05-27	450	490	450	490	213,100	245
2013-05-24	345	410	345	410	197,300	205
2013-05-23	382	383	330	330	42,000	165
2013-05-22	415	415	386	386	17,900	193
2013-05-21	423	424	389	402	35,700	201
2013-05-20	412	430	392	418	85,900	209
2013-05-17	335	379	335	372	29,400	186
2013-05-16	371	371	323	347	62,200	173.50
2013-05-15	413	417	372	376	61,800	188
2013-05-14	417	417	396	407	32,000	203.50
2013-05-13	438	443	396	405	106,500	202.50
2013-05-10	506	506	428	428	644,000	214
2013-05-09	368	426	368	426	353,100	213
2013-05-08	352	355	342	346	13,900	173
2013-05-07	348	353	344	349	27,200	174.50
2013-05-02	350	357	348	349	12,900	174.50
2013-05-01	358	360	343	343	20,600	171.50
2013-04-30	348	358	339	354	11,700	177
2013-04-26	349	350	339	343	23,800	171.50
2013-04-25	356	357	342	349	28,700	174.50
2013-04-24	362	365	351	362	24,400	181
2013-04-23	374	380	358	365	31,300	182.50
2013-04-22	372	375	368	372	17,800	186
2013-04-19	368	372	362	372	22,500	186
2013-04-18	360	370	353	369	53,100	184.50
2013-04-17	345	361	339	361	30,300	180.50
2013-04-16	335	364	332	346	30,800	173
2013-04-15	339	350	336	345	27,500	172.50
2013-04-12	343	343	331	331	14,900	165.50
2013-04-11	342	346	333	341	17,800	170.50
2013-04-10	333	343	331	336	10,100	168
2013-04-09	349	355	332	336	28,200	168
2013-04-08	332	351	332	349	27,600	174.50
2013-04-05	360	361	340	344	49,400	172
2013-04-04	358	366	350	359	36,700	179.50
2013-04-03	370	392	369	375	54,900	187.50
2013-04-02	324	393	310	378	100,200	189
2013-04-01	452	460	371	372	218,800	186
2013-03-29	360	428	343	428	253,000	214
2013-03-28	355	355	342	348	22,000	174
2013-03-27	340	369	336	364	28,500	182
2013-03-26	35,600	37,400	35,050	35,600	465	178
2013-03-25	36,000	36,750	34,600	35,000	637	175
2013-03-22	37,450	38,450	36,000	36,950	2,052	184.75
2013-03-21	39,850	42,250	39,850	42,250	2,586	211.25
2013-03-19	36,400	36,400	35,050	35,250	240	176.25
2013-03-18	35,500	37,650	34,700	36,450	721	182.25
2013-03-15	39,700	40,350	35,500	36,200	1,849	181
2013-03-14	34,500	40,400	34,500	40,400	2,277	202
2013-03-13	33,300	34,150	33,000	33,400	273	167
2013-03-12	33,000	34,150	32,800	33,000	462	165
2013-03-11	35,000	35,200	33,800	33,800	564	169
2013-03-08	37,800	40,300	35,450	35,700	1,242	178.50
2013-03-07	40,000	40,600	36,300	37,300	1,488	186.50
2013-03-06	42,250	42,900	38,650	40,500	2,191	202.50
2013-03-05	47,100	47,100	40,900	44,300	3,541	221.50
2013-03-04	40,100	40,100	39,100	40,100	1,049	200.50
2013-03-01	34,250	34,250	30,000	33,100	4,111	165.50
2013-02-28	24,350	29,240	24,350	29,240	1,037	146.20
2013-02-27	25,100	25,200	24,050	24,240	626	121.20
2013-02-26	25,200	26,400	24,530	25,440	478	127.20
2013-02-25	27,000	27,500	25,200	26,600	1,022	133
2013-02-22	29,000	32,800	26,520	27,000	2,456	135
2013-02-21	31,350	31,350	27,500	31,350	2,660	156.75
2013-02-20	26,340	26,340	24,050	26,340	2,179	131.70
2013-02-19	18,900	21,340	17,900	21,340	1,152	106.70
2013-02-18	16,990	17,450	16,610	17,340	39	86.70
2013-02-15	17,600	21,100	16,500	16,610	523	83.05
2013-02-14	18,110	18,120	17,000	17,250	126	86.25
2013-02-13	19,100	19,100	17,600	18,650	92	93.25
2013-02-12	19,400	20,000	19,000	19,100	109	95.50
2013-02-08	19,700	19,700	18,790	19,400	92	97
2013-02-07	19,900	19,900	19,100	19,400	50	97
2013-02-06	19,500	19,680	19,400	19,590	55	97.95
2013-02-05	19,300	19,590	19,300	19,500	22	97.50
2013-02-04	19,350	19,700	18,910	19,200	57	96
2013-02-01	19,200	19,210	17,810	18,680	175	93.40
2013-01-31	19,100	19,450	19,000	19,000	65	95
2013-01-30	20,000	20,000	19,400	19,710	116	98.55
2013-01-29	20,300	20,390	19,500	19,600	67	98
2013-01-28	20,300	20,300	20,000	20,270	29	101.35
2013-01-25	19,630	20,000	19,620	20,000	24	100
2013-01-24	20,010	20,080	19,610	19,610	25	98.05
2013-01-23	19,990	20,500	19,900	19,990	74	99.95
2013-01-22	20,030	20,030	19,600	19,900	22	99.50
2013-01-21	19,980	20,490	19,950	20,150	67	100.75
2013-01-18	19,870	20,160	19,870	19,950	18	99.75
2013-01-17	20,100	20,600	19,810	20,170	30	100.85
2013-01-16	20,710	21,000	19,060	21,000	108	105
2013-01-15	21,010	21,300	20,650	20,650	28	103.25
2013-01-11	20,630	21,800	20,080	21,800	71	109
2013-01-10	22,000	22,000	20,970	21,010	70	105.05
2013-01-09	20,100	21,950	20,000	21,950	349	109.75
2013-01-08	18,500	22,300	18,500	20,330	1,163	101.65
2013-01-07	18,290	18,300	18,130	18,300	20	91.50
2013-01-04	17,970	17,970	17,700	17,750	32	88.75

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 [2013年度]

3042 (株)セキュアヴェイルの時系列データ [2013年度]