3042 (株)セキュアヴェイル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 790 | 814 | 771 | 806 | 28,100 | 403 |
| 2015-12-29 | 765 | 834 | 765 | 787 | 32,800 | 393.50 |
| 2015-12-28 | 746 | 784 | 734 | 780 | 32,100 | 390 |
| 2015-12-25 | 755 | 762 | 703 | 716 | 64,400 | 358 |
| 2015-12-24 | 790 | 797 | 751 | 755 | 39,400 | 377.50 |
| 2015-12-22 | 803 | 832 | 791 | 793 | 27,800 | 396.50 |
| 2015-12-21 | 837 | 837 | 800 | 815 | 26,700 | 407.50 |
| 2015-12-18 | 857 | 867 | 839 | 846 | 29,800 | 423 |
| 2015-12-17 | 880 | 886 | 870 | 872 | 17,400 | 436 |
| 2015-12-16 | 879 | 879 | 865 | 878 | 15,100 | 439 |
| 2015-12-15 | 878 | 884 | 854 | 854 | 26,200 | 427 |
| 2015-12-14 | 880 | 905 | 861 | 893 | 46,600 | 446.50 |
| 2015-12-11 | 978 | 979 | 922 | 930 | 46,500 | 465 |
| 2015-12-10 | 940 | 1,040 | 940 | 978 | 97,300 | 489 |
| 2015-12-09 | 1,000 | 1,000 | 951 | 978 | 37,600 | 489 |
| 2015-12-08 | 993 | 1,035 | 970 | 992 | 130,900 | 496 |
| 2015-12-07 | 952 | 995 | 922 | 993 | 95,400 | 496.50 |
| 2015-12-04 | 885 | 1,005 | 885 | 935 | 164,000 | 467.50 |
| 2015-12-03 | 890 | 909 | 886 | 899 | 19,000 | 449.50 |
| 2015-12-02 | 886 | 891 | 876 | 878 | 10,600 | 439 |
| 2015-12-01 | 900 | 900 | 880 | 886 | 10,200 | 443 |
| 2015-11-30 | 898 | 915 | 885 | 890 | 18,900 | 445 |
| 2015-11-27 | 924 | 928 | 901 | 901 | 19,400 | 450.50 |
| 2015-11-26 | 917 | 935 | 905 | 935 | 33,200 | 467.50 |
| 2015-11-25 | 894 | 920 | 881 | 917 | 38,600 | 458.50 |
| 2015-11-24 | 893 | 896 | 873 | 890 | 29,000 | 445 |
| 2015-11-20 | 880 | 889 | 870 | 888 | 14,700 | 444 |
| 2015-11-19 | 863 | 882 | 863 | 880 | 19,700 | 440 |
| 2015-11-18 | 867 | 875 | 861 | 862 | 11,800 | 431 |
| 2015-11-17 | 882 | 894 | 866 | 866 | 18,300 | 433 |
| 2015-11-16 | 864 | 890 | 864 | 880 | 13,800 | 440 |
| 2015-11-13 | 878 | 887 | 860 | 872 | 15,000 | 436 |
| 2015-11-12 | 841 | 893 | 841 | 893 | 15,900 | 446.50 |
| 2015-11-11 | 865 | 874 | 851 | 852 | 13,200 | 426 |
| 2015-11-10 | 825 | 886 | 818 | 880 | 46,100 | 440 |
| 2015-11-09 | 836 | 836 | 814 | 825 | 16,200 | 412.50 |
| 2015-11-06 | 819 | 836 | 812 | 830 | 17,200 | 415 |
| 2015-11-05 | 836 | 848 | 820 | 820 | 30,400 | 410 |
| 2015-11-04 | 853 | 870 | 842 | 842 | 20,800 | 421 |
| 2015-11-02 | 878 | 878 | 846 | 848 | 15,600 | 424 |
| 2015-10-30 | 868 | 900 | 866 | 878 | 11,200 | 439 |
| 2015-10-29 | 899 | 899 | 875 | 880 | 14,500 | 440 |
| 2015-10-28 | 899 | 899 | 880 | 890 | 15,500 | 445 |
| 2015-10-27 | 919 | 919 | 893 | 901 | 21,700 | 450.50 |
| 2015-10-26 | 895 | 918 | 885 | 918 | 39,900 | 459 |
| 2015-10-23 | 910 | 920 | 886 | 886 | 33,100 | 443 |
| 2015-10-22 | 879 | 918 | 860 | 904 | 51,700 | 452 |
| 2015-10-21 | 870 | 875 | 845 | 865 | 23,200 | 432.50 |
| 2015-10-20 | 898 | 900 | 835 | 870 | 53,300 | 435 |
| 2015-10-19 | 915 | 916 | 901 | 902 | 18,000 | 451 |
| 2015-10-16 | 937 | 938 | 916 | 925 | 18,900 | 462.50 |
| 2015-10-15 | 931 | 944 | 901 | 934 | 32,900 | 467 |
| 2015-10-14 | 961 | 965 | 936 | 945 | 27,800 | 472.50 |
| 2015-10-13 | 960 | 983 | 959 | 974 | 18,300 | 487 |
| 2015-10-09 | 978 | 986 | 964 | 973 | 27,700 | 486.50 |
| 2015-10-08 | 992 | 993 | 969 | 977 | 23,700 | 488.50 |
| 2015-10-07 | 1,008 | 1,008 | 979 | 992 | 31,200 | 496 |
| 2015-10-06 | 1,039 | 1,055 | 1,002 | 1,003 | 53,200 | 501.50 |
| 2015-10-05 | 1,057 | 1,078 | 1,020 | 1,024 | 65,900 | 512 |
| 2015-10-02 | 1,000 | 1,077 | 988 | 1,049 | 141,000 | 524.50 |
| 2015-10-01 | 975 | 1,010 | 954 | 989 | 42,900 | 494.50 |
| 2015-09-30 | 930 | 960 | 930 | 949 | 19,100 | 474.50 |
| 2015-09-29 | 941 | 957 | 924 | 930 | 31,600 | 465 |
| 2015-09-28 | 955 | 979 | 935 | 971 | 34,000 | 485.50 |
| 2015-09-25 | 922 | 943 | 907 | 942 | 21,700 | 471 |
| 2015-09-24 | 939 | 947 | 935 | 935 | 18,800 | 467.50 |
| 2015-09-18 | 961 | 982 | 960 | 966 | 23,200 | 483 |
| 2015-09-17 | 955 | 980 | 950 | 974 | 44,600 | 487 |
| 2015-09-16 | 960 | 986 | 946 | 955 | 58,100 | 477.50 |
| 2015-09-15 | 935 | 957 | 930 | 936 | 25,200 | 468 |
| 2015-09-14 | 935 | 969 | 917 | 927 | 34,600 | 463.50 |
| 2015-09-11 | 947 | 970 | 932 | 949 | 39,800 | 474.50 |
| 2015-09-10 | 917 | 946 | 907 | 932 | 23,100 | 466 |
| 2015-09-09 | 940 | 941 | 900 | 932 | 37,500 | 466 |
| 2015-09-08 | 955 | 955 | 882 | 886 | 27,900 | 443 |
| 2015-09-07 | 925 | 967 | 892 | 930 | 50,800 | 465 |
| 2015-09-04 | 1,080 | 1,080 | 947 | 970 | 93,500 | 485 |
| 2015-09-03 | 1,009 | 1,098 | 980 | 1,052 | 161,900 | 526 |
| 2015-09-02 | 945 | 1,003 | 945 | 966 | 57,000 | 483 |
| 2015-09-01 | 1,035 | 1,039 | 980 | 990 | 48,400 | 495 |
| 2015-08-31 | 1,045 | 1,055 | 1,012 | 1,055 | 41,700 | 527.50 |
| 2015-08-28 | 1,048 | 1,068 | 1,018 | 1,040 | 90,500 | 520 |
| 2015-08-27 | 1,000 | 1,075 | 988 | 1,000 | 185,600 | 500 |
| 2015-08-26 | 940 | 1,018 | 916 | 1,018 | 149,100 | 509 |
| 2015-08-25 | 849 | 974 | 799 | 880 | 220,100 | 440 |
| 2015-08-24 | 945 | 979 | 804 | 824 | 125,800 | 412 |
| 2015-08-21 | 1,005 | 1,018 | 997 | 1,005 | 57,700 | 502.50 |
| 2015-08-20 | 1,043 | 1,055 | 1,032 | 1,046 | 44,000 | 523 |
| 2015-08-19 | 1,093 | 1,123 | 1,071 | 1,073 | 64,400 | 536.50 |
| 2015-08-18 | 1,082 | 1,149 | 1,072 | 1,123 | 110,300 | 561.50 |
| 2015-08-17 | 1,118 | 1,118 | 1,031 | 1,051 | 75,000 | 525.50 |
| 2015-08-14 | 1,122 | 1,130 | 1,078 | 1,088 | 68,800 | 544 |
| 2015-08-13 | 1,150 | 1,150 | 1,081 | 1,092 | 76,700 | 546 |
| 2015-08-12 | 1,172 | 1,178 | 1,121 | 1,150 | 75,700 | 575 |
| 2015-08-11 | 1,074 | 1,148 | 1,071 | 1,138 | 234,600 | 569 |
| 2015-08-10 | 1,238 | 1,385 | 1,215 | 1,284 | 223,200 | 642 |
| 2015-08-07 | 1,294 | 1,294 | 1,199 | 1,208 | 135,000 | 604 |
| 2015-08-06 | 1,320 | 1,325 | 1,268 | 1,295 | 93,000 | 647.50 |
| 2015-08-05 | 1,330 | 1,345 | 1,285 | 1,314 | 102,600 | 657 |
| 2015-08-04 | 1,430 | 1,430 | 1,327 | 1,356 | 93,900 | 678 |
| 2015-08-03 | 1,459 | 1,488 | 1,411 | 1,411 | 54,800 | 705.50 |
| 2015-07-31 | 1,497 | 1,497 | 1,402 | 1,443 | 75,500 | 721.50 |
| 2015-07-30 | 1,548 | 1,565 | 1,455 | 1,492 | 139,200 | 746 |
| 2015-07-29 | 1,615 | 1,620 | 1,529 | 1,538 | 125,000 | 769 |
| 2015-07-28 | 1,513 | 1,599 | 1,508 | 1,598 | 105,300 | 799 |
| 2015-07-27 | 1,688 | 1,688 | 1,550 | 1,590 | 266,600 | 795 |
| 2015-07-24 | 1,624 | 1,685 | 1,613 | 1,648 | 386,600 | 824 |
| 2015-07-23 | 1,623 | 1,700 | 1,576 | 1,576 | 321,900 | 788 |
| 2015-07-22 | 1,655 | 1,681 | 1,588 | 1,605 | 259,900 | 802.50 |
| 2015-07-21 | 1,550 | 1,650 | 1,530 | 1,650 | 426,800 | 825 |
| 2015-07-17 | 1,540 | 1,540 | 1,490 | 1,523 | 133,900 | 761.50 |
| 2015-07-16 | 1,461 | 1,560 | 1,461 | 1,535 | 229,300 | 767.50 |
| 2015-07-15 | 1,525 | 1,547 | 1,448 | 1,466 | 192,500 | 733 |
| 2015-07-14 | 1,518 | 1,598 | 1,498 | 1,518 | 464,500 | 759 |
| 2015-07-13 | 1,465 | 1,515 | 1,415 | 1,488 | 168,600 | 744 |
| 2015-07-10 | 1,495 | 1,500 | 1,403 | 1,415 | 111,800 | 707.50 |
| 2015-07-09 | 1,351 | 1,490 | 1,222 | 1,490 | 235,300 | 745 |
| 2015-07-08 | 1,502 | 1,530 | 1,400 | 1,469 | 195,400 | 734.50 |
| 2015-07-07 | 1,427 | 1,578 | 1,421 | 1,532 | 369,700 | 766 |
| 2015-07-06 | 1,389 | 1,470 | 1,350 | 1,438 | 224,900 | 719 |
| 2015-07-03 | 1,509 | 1,510 | 1,388 | 1,415 | 224,100 | 707.50 |
| 2015-07-02 | 1,588 | 1,588 | 1,445 | 1,480 | 422,300 | 740 |
| 2015-07-01 | 1,650 | 1,733 | 1,503 | 1,588 | 2,208,400 | 794 |
| 2015-06-30 | 1,524 | 1,524 | 1,491 | 1,524 | 424,700 | 762 |
| 2015-06-29 | 1,150 | 1,266 | 1,150 | 1,224 | 128,700 | 612 |
| 2015-06-26 | 1,280 | 1,336 | 1,265 | 1,270 | 114,100 | 635 |
| 2015-06-25 | 1,300 | 1,319 | 1,264 | 1,265 | 167,100 | 632.50 |
| 2015-06-24 | 1,386 | 1,411 | 1,316 | 1,323 | 223,800 | 661.50 |
| 2015-06-23 | 1,472 | 1,480 | 1,365 | 1,386 | 434,100 | 693 |
| 2015-06-22 | 1,390 | 1,488 | 1,361 | 1,418 | 1,104,200 | 709 |
| 2015-06-19 | 1,455 | 1,535 | 1,284 | 1,325 | 1,015,400 | 662.50 |
| 2015-06-18 | 1,520 | 1,574 | 1,414 | 1,444 | 695,500 | 722 |
| 2015-06-17 | 1,330 | 1,588 | 1,274 | 1,490 | 3,392,900 | 745 |
| 2015-06-16 | 1,458 | 1,548 | 1,303 | 1,329 | 1,155,800 | 664.50 |
| 2015-06-15 | 1,180 | 1,459 | 1,159 | 1,459 | 2,517,000 | 729.50 |
| 2015-06-12 | 1,030 | 1,203 | 1,029 | 1,159 | 998,000 | 579.50 |
| 2015-06-11 | 1,094 | 1,094 | 1,012 | 1,042 | 122,600 | 521 |
| 2015-06-10 | 1,054 | 1,107 | 1,031 | 1,046 | 166,600 | 523 |
| 2015-06-09 | 1,084 | 1,125 | 1,059 | 1,061 | 164,700 | 530.50 |
| 2015-06-08 | 1,120 | 1,228 | 1,063 | 1,110 | 510,800 | 555 |
| 2015-06-05 | 1,110 | 1,164 | 1,088 | 1,107 | 236,900 | 553.50 |
| 2015-06-04 | 1,071 | 1,187 | 1,056 | 1,159 | 539,700 | 579.50 |
| 2015-06-03 | 1,200 | 1,280 | 1,090 | 1,100 | 1,749,000 | 550 |
| 2015-06-02 | 1,124 | 1,124 | 1,093 | 1,124 | 681,200 | 562 |
| 2015-06-01 | 934 | 982 | 925 | 974 | 137,300 | 487 |
| 2015-05-29 | 923 | 957 | 912 | 934 | 108,400 | 467 |
| 2015-05-28 | 950 | 970 | 900 | 908 | 126,900 | 454 |
| 2015-05-27 | 960 | 1,000 | 947 | 951 | 120,900 | 475.50 |
| 2015-05-26 | 960 | 969 | 952 | 952 | 49,600 | 476 |
| 2015-05-25 | 948 | 1,017 | 946 | 950 | 256,600 | 475 |
| 2015-05-22 | 950 | 960 | 925 | 935 | 54,000 | 467.50 |
| 2015-05-21 | 956 | 995 | 950 | 951 | 75,900 | 475.50 |
| 2015-05-20 | 992 | 993 | 941 | 957 | 56,400 | 478.50 |
| 2015-05-19 | 950 | 980 | 922 | 970 | 56,000 | 485 |
| 2015-05-18 | 987 | 987 | 914 | 952 | 81,600 | 476 |
| 2015-05-15 | 995 | 1,000 | 968 | 972 | 68,400 | 486 |
| 2015-05-14 | 1,020 | 1,020 | 979 | 993 | 100,100 | 496.50 |
| 2015-05-13 | 995 | 1,034 | 989 | 998 | 156,700 | 499 |
| 2015-05-12 | 991 | 1,046 | 980 | 999 | 197,600 | 499.50 |
| 2015-05-11 | 992 | 1,084 | 992 | 1,037 | 413,500 | 518.50 |
| 2015-05-08 | 1,039 | 1,040 | 987 | 987 | 246,700 | 493.50 |
| 2015-05-07 | 917 | 1,022 | 905 | 979 | 250,800 | 489.50 |
| 2015-05-01 | 927 | 927 | 895 | 923 | 63,600 | 461.50 |
| 2015-04-30 | 948 | 958 | 917 | 939 | 72,200 | 469.50 |
| 2015-04-28 | 986 | 1,000 | 949 | 958 | 98,400 | 479 |
| 2015-04-27 | 1,000 | 1,022 | 961 | 988 | 130,100 | 494 |
| 2015-04-24 | 1,004 | 1,064 | 991 | 1,008 | 225,100 | 504 |
| 2015-04-23 | 1,023 | 1,049 | 995 | 1,004 | 126,700 | 502 |
| 2015-04-22 | 1,005 | 1,098 | 991 | 1,025 | 384,100 | 512.50 |
| 2015-04-21 | 1,031 | 1,077 | 984 | 1,004 | 233,500 | 502 |
| 2015-04-20 | 1,097 | 1,097 | 1,005 | 1,027 | 329,500 | 513.50 |
| 2015-04-17 | 1,177 | 1,219 | 1,050 | 1,118 | 840,600 | 559 |
| 2015-04-16 | 1,130 | 1,296 | 1,084 | 1,207 | 3,921,000 | 603.50 |
| 2015-04-15 | 906 | 1,029 | 892 | 1,029 | 1,111,600 | 514.50 |
| 2015-04-14 | 846 | 915 | 836 | 879 | 422,400 | 439.50 |
| 2015-04-13 | 830 | 860 | 810 | 845 | 137,600 | 422.50 |
| 2015-04-10 | 810 | 814 | 798 | 801 | 42,300 | 400.50 |
| 2015-04-09 | 827 | 835 | 802 | 814 | 53,600 | 407 |
| 2015-04-08 | 835 | 844 | 797 | 811 | 116,300 | 405.50 |
| 2015-04-07 | 780 | 854 | 771 | 820 | 368,500 | 410 |
| 2015-04-06 | 770 | 816 | 764 | 777 | 97,600 | 388.50 |
| 2015-04-03 | 815 | 820 | 781 | 781 | 66,600 | 390.50 |
| 2015-04-02 | 794 | 813 | 772 | 806 | 67,700 | 403 |
| 2015-04-01 | 785 | 800 | 765 | 781 | 53,500 | 390.50 |
| 2015-03-31 | 774 | 804 | 757 | 800 | 108,700 | 400 |
| 2015-03-30 | 831 | 840 | 780 | 790 | 135,000 | 395 |
| 2015-03-27 | 800 | 848 | 800 | 830 | 262,400 | 415 |
| 2015-03-26 | 766 | 851 | 766 | 820 | 426,200 | 410 |
| 2015-03-25 | 749 | 811 | 742 | 774 | 364,100 | 387 |
| 2015-03-24 | 777 | 784 | 739 | 750 | 171,200 | 375 |
| 2015-03-23 | 782 | 807 | 770 | 770 | 208,900 | 385 |
| 2015-03-20 | 851 | 900 | 793 | 798 | 481,600 | 399 |
| 2015-03-19 | 878 | 894 | 821 | 839 | 756,800 | 419.50 |
| 2015-03-18 | 990 | 1,089 | 871 | 923 | 3,109,800 | 461.50 |
| 2015-03-17 | 925 | 1,015 | 883 | 1,015 | 2,137,500 | 507.50 |
| 2015-03-16 | 785 | 865 | 785 | 865 | 939,600 | 432.50 |
| 2015-03-13 | 670 | 760 | 652 | 715 | 911,900 | 357.50 |
| 2015-03-12 | 658 | 720 | 655 | 660 | 495,700 | 330 |
| 2015-03-11 | 641 | 748 | 610 | 678 | 860,300 | 339 |
| 2015-03-10 | 673 | 715 | 640 | 669 | 555,600 | 334.50 |
| 2015-03-09 | 616 | 730 | 577 | 723 | 1,547,000 | 361.50 |
| 2015-03-06 | 555 | 644 | 548 | 630 | 873,100 | 315 |
| 2015-03-05 | 578 | 587 | 540 | 554 | 180,300 | 277 |
| 2015-03-04 | 600 | 608 | 578 | 587 | 113,300 | 293.50 |
| 2015-03-03 | 649 | 650 | 581 | 603 | 282,800 | 301.50 |
| 2015-03-02 | 703 | 745 | 640 | 671 | 923,000 | 335.50 |
| 2015-02-27 | 756 | 785 | 635 | 675 | 1,323,000 | 337.50 |
| 2015-02-26 | 628 | 711 | 624 | 711 | 584,500 | 355.50 |
| 2015-02-25 | 682 | 732 | 598 | 611 | 2,240,600 | 305.50 |
| 2015-02-24 | 517 | 635 | 502 | 635 | 1,445,800 | 317.50 |
| 2015-02-23 | 560 | 588 | 530 | 535 | 702,600 | 267.50 |
| 2015-02-20 | 610 | 630 | 598 | 630 | 463,300 | 315 |
| 2015-02-19 | 480 | 530 | 480 | 530 | 220,500 | 265 |
| 2015-02-18 | 419 | 472 | 419 | 450 | 110,300 | 225 |
| 2015-02-17 | 426 | 426 | 420 | 421 | 16,700 | 210.50 |
| 2015-02-16 | 431 | 433 | 423 | 428 | 24,900 | 214 |
| 2015-02-13 | 443 | 445 | 428 | 432 | 9,300 | 216 |
| 2015-02-12 | 440 | 443 | 435 | 440 | 12,200 | 220 |
| 2015-02-10 | 424 | 443 | 424 | 436 | 15,700 | 218 |
| 2015-02-09 | 435 | 437 | 422 | 423 | 17,900 | 211.50 |
| 2015-02-06 | 432 | 438 | 432 | 433 | 5,400 | 216.50 |
| 2015-02-05 | 435 | 439 | 432 | 432 | 12,200 | 216 |
| 2015-02-04 | 436 | 444 | 436 | 440 | 8,900 | 220 |
| 2015-02-03 | 441 | 453 | 434 | 444 | 31,700 | 222 |
| 2015-02-02 | 451 | 470 | 441 | 444 | 31,000 | 222 |
| 2015-01-30 | 456 | 459 | 452 | 454 | 9,500 | 227 |
| 2015-01-29 | 462 | 470 | 455 | 455 | 14,400 | 227.50 |
| 2015-01-28 | 455 | 472 | 455 | 462 | 21,500 | 231 |
| 2015-01-27 | 452 | 458 | 450 | 451 | 8,600 | 225.50 |
| 2015-01-26 | 448 | 456 | 448 | 454 | 12,000 | 227 |
| 2015-01-23 | 457 | 460 | 446 | 455 | 15,600 | 227.50 |
| 2015-01-22 | 466 | 474 | 446 | 457 | 18,900 | 228.50 |
| 2015-01-21 | 447 | 498 | 447 | 464 | 98,600 | 232 |
| 2015-01-20 | 447 | 456 | 440 | 447 | 12,700 | 223.50 |
| 2015-01-19 | 458 | 458 | 431 | 439 | 21,800 | 219.50 |
| 2015-01-16 | 467 | 470 | 439 | 452 | 45,800 | 226 |
| 2015-01-15 | 480 | 480 | 465 | 469 | 20,800 | 234.50 |
| 2015-01-14 | 483 | 495 | 470 | 476 | 28,800 | 238 |
| 2015-01-13 | 486 | 501 | 476 | 482 | 44,500 | 241 |
| 2015-01-09 | 519 | 524 | 481 | 497 | 76,900 | 248.50 |
| 2015-01-08 | 500 | 517 | 498 | 515 | 46,800 | 257.50 |
| 2015-01-07 | 492 | 501 | 486 | 500 | 35,300 | 250 |
| 2015-01-06 | 494 | 518 | 490 | 491 | 40,400 | 245.50 |
| 2015-01-05 | 501 | 519 | 491 | 507 | 95,600 | 253.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-03-27]1株→100株
