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
2013-12-3039141039039938,400199.50
2013-12-2738640537839938,200199.50
2013-12-2637438537038542,400192.50
2013-12-2537638136937535,600187.50
2013-12-2438238337437931,800189.50
2013-12-2038638938338313,500191.50
2013-12-1939039238538513,700192.50
2013-12-1838938938038623,500193
2013-12-1739439638338828,300194
2013-12-1641041038039066,600195
2013-12-1341842040941231,900206
2013-12-1243143841441557,500207.50
2013-12-11484561421442393,800221
2013-12-10459485426485373,300242.50
2013-12-0941141139640519,800202.50
2013-12-0639140339140310,500201.50
2013-12-0538640738639121,800195.50
2013-12-0439239238138421,600192
2013-12-0340040839139118,400195.50
2013-12-0239740539640013,200200
2013-11-2940741039540115,700200.50
2013-11-2841741940641221,200206
2013-11-2742543541442140,600210.50
2013-11-2641142440842026,600210
2013-11-2539941439840717,300203.50
2013-11-2239739939339912,100199.50
2013-11-214024053984028,500201
2013-11-2040541239540223,000201
2013-11-1941742039739781,000198.50
2013-11-18463475405420207,500210
2013-11-15422480402431315,100215.50
2013-11-14383449375409130,800204.50
2013-11-13393403375379100,400189.50
2013-11-12382450368385661,800192.50
2013-11-1136540536437059,900185
2013-11-083683693593627,200181
2013-11-073683703643656,400182.50
2013-11-063633683633653,300182.50
2013-11-053643713623668,200183
2013-11-0137438636036629,900183
2013-10-313633743613685,900184
2013-10-3037738036336818,200184
2013-10-2938338437137723,100188.50
2013-10-28364420362383102,800191.50
2013-10-2537537735936520,300182.50
2013-10-2438738736837523,900187.50
2013-10-23394425371381172,800190.50
2013-10-2236238035837030,100185
2013-10-2136836935936217,300181
2013-10-1835736535635911,200179.50
2013-10-173553583523573,800178.50
2013-10-163473583453588,800179
2013-10-153583583513522,800176
2013-10-113543623513546,300177
2013-10-103503543443514,500175.50
2013-10-093433523433464,200173
2013-10-083473473433457,100172.50
2013-10-073543543463486,500174
2013-10-0435837534935332,000176.50
2013-10-033553593543583,900179
2013-10-023603643553558,800177.50
2013-10-0135436335336010,200180
2013-09-303573583513546,500177
2013-09-273563633543586,400179
2013-09-263523623523588,500179
2013-09-253583723573575,500178.50
2013-09-2435536735136513,000182.50
2013-09-203573603543568,600178
2013-09-1935936335736314,500181.50
2013-09-1836636835436415,600182
2013-09-1737838035536928,100184.50
2013-09-1335937034836927,800184.50
2013-09-123493503403469,200173
2013-09-113433483373427,500171
2013-09-1035035233534113,200170.50
2013-09-093533603483509,600175
2013-09-063603603543585,800179
2013-09-053543623543605,700180
2013-09-043583623553617,500180.50
2013-09-0334535734235710,200178.50
2013-09-023403483333404,200170
2013-08-303473473403423,100171
2013-08-2934434833834210,600171
2013-08-2835035334334318,400171.50
2013-08-2735836035435615,500178
2013-08-2636136335235621,200178
2013-08-2336237035536713,700183.50
2013-08-223563623523618,000180.50
2013-08-2135836535735913,200179.50
2013-08-2036138035535841,400179
2013-08-193703723603617,700180.50
2013-08-163593643593635,900181.50
2013-08-1536636836036510,200182.50
2013-08-1437337336036711,900183.50
2013-08-1335337435337315,500186.50
2013-08-1236336835235319,300176.50
2013-08-0937538335836326,500181.50
2013-08-0836437336336915,400184.50
2013-08-0737040936137029,900185
2013-08-0638039336437132,900185.50
2013-08-0535941835638654,100193
2013-08-0235536034735913,700179.50
2013-08-0136036034435522,700177.50
2013-07-3136337235635615,400178
2013-07-3036338136136222,500181
2013-07-2940040535236032,500180
2013-07-2640342137739244,400196
2013-07-25400448393393239,500196.50
2013-07-2436839035138555,200192.50
2013-07-2338438636837420,100187
2013-07-2236040536037655,300188
2013-07-1937038236036025,800180
2013-07-1836037336036917,000184.50
2013-07-1736236935435817,300179
2013-07-1636837735836529,500182.50
2013-07-1238538635337056,800185
2013-07-1137739037138520,400192.50
2013-07-1039040437838115,900190.50
2013-07-0939539937439011,900195
2013-07-0839541838639741,100198.50
2013-07-0538641738639447,000197
2013-07-0437242036338650,300193
2013-07-0336738035737130,000185.50
2013-07-0236236334736145,300180.50
2013-07-01356400345360104,700180
2013-06-2832634932434024,900170
2013-06-2732032630132534,100162.50
2013-06-2635335632032142,700160.50
2013-06-2535535934234933,700174.50
2013-06-2436738036036222,800181
2013-06-2137939035237372,400186.50
2013-06-20374394374388166,000194
2013-06-19350422350422151,700211
2013-06-1833935233934223,900171
2013-06-1733934132933614,400168
2013-06-1435535633333832,300169
2013-06-1335035333534148,900170.50
2013-06-1233437133436450,800182
2013-06-1137037034435869,900179
2013-06-1036437535337152,100185.50
2013-06-0734235931634165,700170.50
2013-06-06424424355368118,200184
2013-06-0543446242243597,700217.50
2013-06-0444346443044080,200220
2013-06-03483485442447173,800223.50
2013-05-31556590495501275,100250.50
2013-05-30516606506569707,600284.50
2013-05-295106704835061,011,600253
2013-05-2857057057057023,600285
2013-05-27450490450490213,100245
2013-05-24345410345410197,300205
2013-05-2338238333033042,000165
2013-05-2241541538638617,900193
2013-05-2142342438940235,700201
2013-05-2041243039241885,900209
2013-05-1733537933537229,400186
2013-05-1637137132334762,200173.50
2013-05-1541341737237661,800188
2013-05-1441741739640732,000203.50
2013-05-13438443396405106,500202.50
2013-05-10506506428428644,000214
2013-05-09368426368426353,100213
2013-05-0835235534234613,900173
2013-05-0734835334434927,200174.50
2013-05-0235035734834912,900174.50
2013-05-0135836034334320,600171.50
2013-04-3034835833935411,700177
2013-04-2634935033934323,800171.50
2013-04-2535635734234928,700174.50
2013-04-2436236535136224,400181
2013-04-2337438035836531,300182.50
2013-04-2237237536837217,800186
2013-04-1936837236237222,500186
2013-04-1836037035336953,100184.50
2013-04-1734536133936130,300180.50
2013-04-1633536433234630,800173
2013-04-1533935033634527,500172.50
2013-04-1234334333133114,900165.50
2013-04-1134234633334117,800170.50
2013-04-1033334333133610,100168
2013-04-0934935533233628,200168
2013-04-0833235133234927,600174.50
2013-04-0536036134034449,400172
2013-04-0435836635035936,700179.50
2013-04-0337039236937554,900187.50
2013-04-02324393310378100,200189
2013-04-01452460371372218,800186
2013-03-29360428343428253,000214
2013-03-2835535534234822,000174
2013-03-2734036933636428,500182
2013-03-2635,60037,40035,05035,600465178
2013-03-2536,00036,75034,60035,000637175
2013-03-2237,45038,45036,00036,9502,052184.75
2013-03-2139,85042,25039,85042,2502,586211.25
2013-03-1936,40036,40035,05035,250240176.25
2013-03-1835,50037,65034,70036,450721182.25
2013-03-1539,70040,35035,50036,2001,849181
2013-03-1434,50040,40034,50040,4002,277202
2013-03-1333,30034,15033,00033,400273167
2013-03-1233,00034,15032,80033,000462165
2013-03-1135,00035,20033,80033,800564169
2013-03-0837,80040,30035,45035,7001,242178.50
2013-03-0740,00040,60036,30037,3001,488186.50
2013-03-0642,25042,90038,65040,5002,191202.50
2013-03-0547,10047,10040,90044,3003,541221.50
2013-03-0440,10040,10039,10040,1001,049200.50
2013-03-0134,25034,25030,00033,1004,111165.50
2013-02-2824,35029,24024,35029,2401,037146.20
2013-02-2725,10025,20024,05024,240626121.20
2013-02-2625,20026,40024,53025,440478127.20
2013-02-2527,00027,50025,20026,6001,022133
2013-02-2229,00032,80026,52027,0002,456135
2013-02-2131,35031,35027,50031,3502,660156.75
2013-02-2026,34026,34024,05026,3402,179131.70
2013-02-1918,90021,34017,90021,3401,152106.70
2013-02-1816,99017,45016,61017,3403986.70
2013-02-1517,60021,10016,50016,61052383.05
2013-02-1418,11018,12017,00017,25012686.25
2013-02-1319,10019,10017,60018,6509293.25
2013-02-1219,40020,00019,00019,10010995.50
2013-02-0819,70019,70018,79019,4009297
2013-02-0719,90019,90019,10019,4005097
2013-02-0619,50019,68019,40019,5905597.95
2013-02-0519,30019,59019,30019,5002297.50
2013-02-0419,35019,70018,91019,2005796
2013-02-0119,20019,21017,81018,68017593.40
2013-01-3119,10019,45019,00019,0006595
2013-01-3020,00020,00019,40019,71011698.55
2013-01-2920,30020,39019,50019,6006798
2013-01-2820,30020,30020,00020,27029101.35
2013-01-2519,63020,00019,62020,00024100
2013-01-2420,01020,08019,61019,6102598.05
2013-01-2319,99020,50019,90019,9907499.95
2013-01-2220,03020,03019,60019,9002299.50
2013-01-2119,98020,49019,95020,15067100.75
2013-01-1819,87020,16019,87019,9501899.75
2013-01-1720,10020,60019,81020,17030100.85
2013-01-1620,71021,00019,06021,000108105
2013-01-1521,01021,30020,65020,65028103.25
2013-01-1120,63021,80020,08021,80071109
2013-01-1022,00022,00020,97021,01070105.05
2013-01-0920,10021,95020,00021,950349109.75
2013-01-0818,50022,30018,50020,3301,163101.65
2013-01-0718,29018,30018,13018,3002091.50
2013-01-0417,97017,97017,70017,7503288.75

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