3042 (株)セキュアヴェイル の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3070373769569978,700349.50
2016-12-29671755671683160,400341.50
2016-12-28635715628677184,800338.50
2016-12-2759962559961622,300308
2016-12-2658563158559742,000298.50
2016-12-2260661558558521,200292.50
2016-12-2164064059759753,600298.50
2016-12-2066669563463645,100318
2016-12-19644728640685117,400342.50
2016-12-1662464062464026,900320
2016-12-1563363961061824,200309
2016-12-14614654614633112,900316.50
2016-12-1359660959559533,500297.50
2016-12-12620630600600108,300300
2016-12-09531597520590243,400295
2016-12-0855655652253318,400266.50
2016-12-0753956153955620,400278
2016-12-0654555053954329,600271.50
2016-12-0552653551853020,600265
2016-12-0251753551452214,600261
2016-12-0152154051451722,400258.50
2016-11-3050852250551724,900258.50
2016-11-2950050749950414,000252
2016-11-285085085005016,800250.50
2016-11-2551051049849814,700249
2016-11-2451151150150211,600251
2016-11-225035095005069,800253
2016-11-2149550949250718,200253.50
2016-11-1848849348648811,600244
2016-11-1749950146948743,100243.50
2016-11-1649249849249710,800248.50
2016-11-154995034934963,900248
2016-11-144875034874967,800248
2016-11-1149050049049511,900247.50
2016-11-1048551447748439,500242
2016-11-0950851145246950,900234.50
2016-11-0851252050350727,900253.50
2016-11-0751752251251618,800258
2016-11-04545551523527146,500263.50
2016-11-02500579500579271,400289.50
2016-11-015035034924993,700249.50
2016-10-315025094935036,800251.50
2016-10-285015074995006,600250
2016-10-275035135005042,200252
2016-10-265025135025037,300251.50
2016-10-255175174965027,600251
2016-10-2450651850450718,800253.50
2016-10-2149250049249811,600249
2016-10-204954984914945,200247
2016-10-195005004864935,800246.50
2016-10-174744854744811,800240.50
2016-10-134714784704723,400236
2016-10-124754754684722,100236
2016-10-114884954704737,800236.50
2016-10-074934944894894,600244.50
2016-10-0649550249349310,900246.50
2016-10-0549049248649012,400245
2016-10-044864894854872,500243.50
2016-10-034834864804852,400242.50
2016-09-304834874814831,400241.50
2016-09-294894944834879,300243.50
2016-09-284874934824836,400241.50
2016-09-274784874784843,100242
2016-09-264864864784783,000239
2016-09-234764904764808,500240
2016-09-214824824754751,400237.50
2016-09-204854874804826,000241
2016-09-164824954814842,200242
2016-09-154894924814816,800240.50
2016-09-1449351147948116,300240.50
2016-09-1348351748051037,300255
2016-09-124774804724753,000237.50
2016-09-094804874754862,600243
2016-09-084754804754782,100239
2016-09-074714774664745,100237
2016-09-064684764684732,900236.50
2016-09-054744744644694,400234.50
2016-09-024644734644714,700235.50
2016-09-014734864724803,800240
2016-08-314784784724723,300236
2016-08-304854854774811,400240.50
2016-08-294714844714771,800238.50
2016-08-264804824714752,600237.50
2016-08-254804824784793,200239.50
2016-08-244824944794845,500242
2016-08-2350550548048310,800241.50
2016-08-224865004864974,300248.50
2016-08-1948550348248411,800242
2016-08-185025054934935,100246.50
2016-08-1753253350851010,000255
2016-08-1654754748651263,400256
2016-08-15475555475537177,000268.50
2016-08-124544864544757,700237.50
2016-08-104604604524524,400226
2016-08-094684834504685,300234
2016-08-084484604484604,900230
2016-08-054384474384412,600220.50
2016-08-044494494404411,300220.50
2016-08-034544544404434,700221.50
2016-08-024674674514573,900228.50
2016-08-014604674504636,200231.50
2016-07-294704704584656,100232.50
2016-07-284754794694714,500235.50
2016-07-274854904774823,800241
2016-07-265055084894893,700244.50
2016-07-254825104825008,900250
2016-07-225185204844907,600245
2016-07-2148752048750010,200250
2016-07-204634944634877,600243.50
2016-07-1949049145447115,700235.50
2016-07-1552053149049426,600247
2016-07-1453558951553092,500265
2016-07-135045254995048,800252
2016-07-1248254648249935,300249.50
2016-07-114824904824907,700245
2016-07-084764894714826,000241
2016-07-074804984804882,400244
2016-07-064704884704773,900238.50
2016-07-054964964804813,700240.50
2016-07-0445649845648812,700244
2016-07-0147947945846215,500231
2016-06-3046146845545511,000227.50
2016-06-294844854604609,600230
2016-06-284384664314524,600226
2016-06-2742045642043314,200216.50
2016-06-2451051041342541,500212.50
2016-06-234905034904925,400246
2016-06-225095095005003,700250
2016-06-215035094955095,700254.50
2016-06-2048650648450513,500252.50
2016-06-174804974724879,400243.50
2016-06-1651151148148110,500240.50
2016-06-1549552847951111,200255.50
2016-06-1455155250550520,000252.50
2016-06-135655705565568,400278
2016-06-105715805715753,400287.50
2016-06-095875885735739,100286.50
2016-06-085785865765788,600289
2016-06-0759359357458411,600292
2016-06-065835935825857,200292.50
2016-06-035805995795827,200291
2016-06-026066125815857,300292.50
2016-06-016086196066074,600303.50
2016-05-316036035936035,800301.50
2016-05-3057060155259624,300298
2016-05-2757758655557011,100285
2016-05-2658959558458410,400292
2016-05-2561061359459712,600298.50
2016-05-246216246106107,000305
2016-05-2364565060563116,200315.50
2016-05-206176256056259,100312.50
2016-05-1960661160060711,500303.50
2016-05-1865165260060035,000300
2016-05-1773073065166056,300330
2016-05-16709748699720113,500360
2016-05-13631743631689119,200344.50
2016-05-1266166963764726,600323.50
2016-05-11602689600661103,000330.50
2016-05-1059163757660040,100300
2016-05-0955359755359122,500295.50
2016-05-065525535445523,900276
2016-05-025465615415525,500276
2016-04-285555565505527,000276
2016-04-275605605545563,000278
2016-04-265745745585606,200280
2016-04-255725745675735,300286.50
2016-04-2255857955356211,300281
2016-04-215535755535729,700286
2016-04-205515635515637,300281.50
2016-04-195515615455504,600275
2016-04-1856057054654610,000273
2016-04-1556556855556013,100280
2016-04-145695805685759,700287.50
2016-04-135645735645685,700284
2016-04-125615835515639,800281.50
2016-04-115245445215416,000270.50
2016-04-085055415015276,500263.50
2016-04-075295505235256,000262.50
2016-04-065355355125256,600262.50
2016-04-0556056252053315,100266.50
2016-04-045715905585708,500285
2016-04-0160160156957111,900285.50
2016-03-315996055986039,400301.50
2016-03-3059160658959612,100298
2016-03-2958159758059110,000295.50
2016-03-2860361058059120,200295.50
2016-03-256136156016096,800304.50
2016-03-2461962060161910,400309.50
2016-03-2363065460661126,600305.50
2016-03-2259462859462618,700313
2016-03-185905925685887,400294
2016-03-1760661859059320,000296.50
2016-03-1660661560661311,000306.50
2016-03-1560960959760610,800303
2016-03-1458761658760315,200301.50
2016-03-1160060357258714,500293.50
2016-03-1057359556959312,800296.50
2016-03-0958658656357113,700285.50
2016-03-0859559957159117,600295.50
2016-03-0759160858860513,200302.50
2016-03-0458461858058629,500293
2016-03-0354760854357465,000287
2016-03-0255555852455123,200275.50
2016-03-015245475245458,900272.50
2016-02-2951754551753416,600267
2016-02-2652753051552721,400263.50
2016-02-255105325105328,000266
2016-02-245115285005209,200260
2016-02-235345385185198,800259.50
2016-02-225215405205289,900264
2016-02-1954254251053313,400266.50
2016-02-1854557353256227,500281
2016-02-1753556352453512,600267.50
2016-02-1652555052554313,100271.50
2016-02-1553253549153522,600267.50
2016-02-1247454847047834,000239
2016-02-1054457051653029,300265
2016-02-0957458055055432,900277
2016-02-0860062158661522,900307.50
2016-02-0563363960062024,100310
2016-02-0465266163564920,500324.50
2016-02-0366068565666119,900330.50
2016-02-0267972767870522,100352.50
2016-02-0166069666068819,700344
2016-01-2966166663566021,200330
2016-01-2867169665566527,100332.50
2016-01-2766068364667434,800337
2016-01-2663566563564525,000322.50
2016-01-2565068062565726,300328.50
2016-01-2262064461764233,900321
2016-01-2163665559259937,400299.50
2016-01-2070270263163634,300318
2016-01-1971071968871026,800355
2016-01-1868675067171528,300357.50
2016-01-1580283276176127,600380.50
2016-01-1479381774181738,700408.50
2016-01-1380780778079510,900397.50
2016-01-1283183277277724,100388.50
2016-01-0878385078285030,500425
2016-01-0790490482282837,700414
2016-01-0693993987389579,500447.50
2016-01-0585091885091880,500459
2016-01-04791933791857140,700428.50

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