3042 (株)セキュアヴェイル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 245 | 250 | 243 | 248 | 10,500 | 248 |
| 2022-12-29 | 240 | 245 | 236 | 243 | 24,900 | 243 |
| 2022-12-28 | 245 | 247 | 241 | 241 | 52,500 | 241 |
| 2022-12-27 | 251 | 254 | 248 | 249 | 39,600 | 249 |
| 2022-12-26 | 255 | 256 | 250 | 251 | 71,900 | 251 |
| 2022-12-23 | 259 | 260 | 255 | 255 | 28,700 | 255 |
| 2022-12-22 | 261 | 265 | 259 | 263 | 15,000 | 263 |
| 2022-12-21 | 257 | 263 | 257 | 259 | 19,700 | 259 |
| 2022-12-20 | 268 | 270 | 260 | 260 | 44,900 | 260 |
| 2022-12-19 | 273 | 273 | 268 | 270 | 18,600 | 270 |
| 2022-12-16 | 268 | 274 | 268 | 272 | 21,600 | 272 |
| 2022-12-15 | 272 | 275 | 271 | 275 | 19,700 | 275 |
| 2022-12-14 | 275 | 275 | 270 | 271 | 35,900 | 271 |
| 2022-12-13 | 276 | 276 | 273 | 274 | 18,500 | 274 |
| 2022-12-12 | 277 | 277 | 274 | 275 | 14,300 | 275 |
| 2022-12-09 | 279 | 279 | 274 | 276 | 41,800 | 276 |
| 2022-12-08 | 279 | 280 | 277 | 280 | 10,000 | 280 |
| 2022-12-07 | 280 | 281 | 278 | 279 | 7,300 | 279 |
| 2022-12-06 | 279 | 281 | 278 | 278 | 8,800 | 278 |
| 2022-12-05 | 280 | 282 | 278 | 282 | 7,800 | 282 |
| 2022-12-02 | 279 | 282 | 276 | 282 | 18,900 | 282 |
| 2022-12-01 | 286 | 287 | 280 | 281 | 19,700 | 281 |
| 2022-11-30 | 285 | 286 | 284 | 284 | 13,700 | 284 |
| 2022-11-29 | 287 | 287 | 285 | 287 | 11,400 | 287 |
| 2022-11-28 | 290 | 290 | 286 | 289 | 13,600 | 289 |
| 2022-11-25 | 287 | 290 | 286 | 290 | 14,100 | 290 |
| 2022-11-24 | 284 | 290 | 284 | 290 | 21,700 | 290 |
| 2022-11-22 | 287 | 287 | 285 | 287 | 14,600 | 287 |
| 2022-11-21 | 287 | 287 | 283 | 287 | 6,400 | 287 |
| 2022-11-18 | 286 | 286 | 280 | 286 | 22,900 | 286 |
| 2022-11-17 | 288 | 288 | 285 | 285 | 12,900 | 285 |
| 2022-11-16 | 287 | 288 | 282 | 288 | 19,700 | 288 |
| 2022-11-15 | 282 | 301 | 280 | 287 | 180,700 | 287 |
| 2022-11-14 | 283 | 289 | 280 | 289 | 37,900 | 289 |
| 2022-11-11 | 283 | 283 | 280 | 281 | 15,000 | 281 |
| 2022-11-10 | 280 | 283 | 280 | 280 | 14,300 | 280 |
| 2022-11-09 | 285 | 285 | 280 | 280 | 32,200 | 280 |
| 2022-11-08 | 284 | 285 | 280 | 285 | 22,600 | 285 |
| 2022-11-07 | 281 | 282 | 278 | 281 | 21,600 | 281 |
| 2022-11-04 | 281 | 281 | 278 | 279 | 12,000 | 279 |
| 2022-11-02 | 281 | 281 | 277 | 281 | 7,200 | 281 |
| 2022-11-01 | 283 | 283 | 279 | 281 | 7,600 | 281 |
| 2022-10-31 | 283 | 284 | 278 | 280 | 25,600 | 280 |
| 2022-10-28 | 289 | 289 | 282 | 282 | 17,600 | 282 |
| 2022-10-27 | 285 | 290 | 284 | 289 | 13,500 | 289 |
| 2022-10-26 | 289 | 289 | 285 | 285 | 13,400 | 285 |
| 2022-10-25 | 281 | 298 | 281 | 285 | 143,300 | 285 |
| 2022-10-24 | 284 | 284 | 281 | 281 | 4,000 | 281 |
| 2022-10-21 | 283 | 283 | 280 | 282 | 12,000 | 282 |
| 2022-10-20 | 283 | 285 | 281 | 282 | 14,900 | 282 |
| 2022-10-19 | 283 | 285 | 281 | 283 | 15,300 | 283 |
| 2022-10-18 | 279 | 286 | 278 | 283 | 38,500 | 283 |
| 2022-10-17 | 276 | 281 | 276 | 278 | 12,300 | 278 |
| 2022-10-14 | 274 | 281 | 274 | 275 | 25,400 | 275 |
| 2022-10-13 | 277 | 278 | 273 | 273 | 30,600 | 273 |
| 2022-10-12 | 277 | 278 | 273 | 278 | 10,500 | 278 |
| 2022-10-11 | 274 | 279 | 270 | 279 | 21,400 | 279 |
| 2022-10-07 | 275 | 280 | 275 | 276 | 12,900 | 276 |
| 2022-10-06 | 280 | 283 | 278 | 278 | 21,000 | 278 |
| 2022-10-05 | 275 | 281 | 275 | 281 | 27,800 | 281 |
| 2022-10-04 | 271 | 284 | 269 | 275 | 32,000 | 275 |
| 2022-10-03 | 271 | 271 | 264 | 270 | 43,300 | 270 |
| 2022-09-30 | 276 | 280 | 273 | 273 | 60,400 | 273 |
| 2022-09-29 | 280 | 285 | 277 | 281 | 42,900 | 281 |
| 2022-09-28 | 284 | 285 | 276 | 280 | 47,200 | 280 |
| 2022-09-27 | 282 | 291 | 281 | 287 | 36,300 | 287 |
| 2022-09-26 | 285 | 288 | 281 | 281 | 21,000 | 281 |
| 2022-09-22 | 282 | 291 | 282 | 285 | 48,100 | 285 |
| 2022-09-21 | 291 | 291 | 283 | 284 | 51,000 | 284 |
| 2022-09-20 | 299 | 299 | 291 | 291 | 61,700 | 291 |
| 2022-09-16 | 303 | 304 | 296 | 297 | 57,200 | 297 |
| 2022-09-15 | 309 | 310 | 304 | 304 | 74,900 | 304 |
| 2022-09-14 | 297 | 310 | 297 | 310 | 71,400 | 310 |
| 2022-09-13 | 311 | 314 | 303 | 304 | 142,700 | 304 |
| 2022-09-12 | 313 | 319 | 310 | 311 | 189,300 | 311 |
| 2022-09-09 | 298 | 317 | 296 | 309 | 357,000 | 309 |
| 2022-09-08 | 321 | 327 | 297 | 304 | 1,186,300 | 304 |
| 2022-09-07 | 314 | 340 | 297 | 310 | 5,376,200 | 310 |
| 2022-09-06 | 288 | 292 | 283 | 290 | 73,200 | 290 |
| 2022-09-05 | 296 | 296 | 280 | 285 | 241,800 | 285 |
| 2022-09-02 | 276 | 281 | 276 | 280 | 33,300 | 280 |
| 2022-09-01 | 279 | 281 | 276 | 277 | 54,000 | 277 |
| 2022-08-31 | 281 | 282 | 279 | 279 | 58,400 | 279 |
| 2022-08-30 | 283 | 284 | 280 | 282 | 33,700 | 282 |
| 2022-08-29 | 281 | 285 | 280 | 281 | 55,900 | 281 |
| 2022-08-26 | 288 | 289 | 286 | 286 | 27,700 | 286 |
| 2022-08-25 | 292 | 294 | 285 | 285 | 44,200 | 285 |
| 2022-08-24 | 292 | 297 | 290 | 290 | 49,800 | 290 |
| 2022-08-23 | 291 | 298 | 289 | 290 | 53,400 | 290 |
| 2022-08-22 | 294 | 299 | 287 | 297 | 148,200 | 297 |
| 2022-08-19 | 300 | 325 | 286 | 297 | 1,477,100 | 297 |
| 2022-08-18 | 275 | 279 | 275 | 278 | 16,700 | 278 |
| 2022-08-17 | 275 | 281 | 275 | 278 | 24,400 | 278 |
| 2022-08-16 | 272 | 277 | 271 | 274 | 20,600 | 274 |
| 2022-08-15 | 274 | 276 | 271 | 271 | 51,200 | 271 |
| 2022-08-12 | 286 | 286 | 278 | 278 | 42,000 | 278 |
| 2022-08-10 | 283 | 285 | 281 | 284 | 6,400 | 284 |
| 2022-08-09 | 281 | 285 | 281 | 284 | 12,900 | 284 |
| 2022-08-08 | 284 | 284 | 279 | 281 | 11,700 | 281 |
| 2022-08-05 | 283 | 284 | 281 | 284 | 13,300 | 284 |
| 2022-08-04 | 277 | 283 | 277 | 283 | 10,600 | 283 |
| 2022-08-03 | 280 | 282 | 277 | 278 | 14,000 | 278 |
| 2022-08-02 | 283 | 283 | 279 | 280 | 20,300 | 280 |
| 2022-08-01 | 283 | 285 | 280 | 284 | 12,800 | 284 |
| 2022-07-29 | 287 | 287 | 282 | 282 | 13,700 | 282 |
| 2022-07-28 | 288 | 289 | 283 | 283 | 21,900 | 283 |
| 2022-07-27 | 285 | 288 | 284 | 288 | 10,800 | 288 |
| 2022-07-26 | 288 | 288 | 283 | 287 | 9,500 | 287 |
| 2022-07-25 | 288 | 288 | 286 | 286 | 10,200 | 286 |
| 2022-07-22 | 291 | 291 | 288 | 290 | 13,200 | 290 |
| 2022-07-21 | 288 | 295 | 288 | 292 | 15,100 | 292 |
| 2022-07-20 | 289 | 291 | 286 | 288 | 24,100 | 288 |
| 2022-07-19 | 287 | 288 | 283 | 288 | 10,500 | 288 |
| 2022-07-15 | 290 | 293 | 285 | 289 | 18,000 | 289 |
| 2022-07-14 | 290 | 291 | 285 | 290 | 23,600 | 290 |
| 2022-07-13 | 288 | 290 | 286 | 288 | 19,100 | 288 |
| 2022-07-12 | 289 | 290 | 287 | 288 | 17,000 | 288 |
| 2022-07-11 | 293 | 296 | 288 | 292 | 24,400 | 292 |
| 2022-07-08 | 295 | 297 | 289 | 294 | 23,700 | 294 |
| 2022-07-07 | 299 | 299 | 289 | 294 | 31,600 | 294 |
| 2022-07-06 | 297 | 303 | 295 | 297 | 39,000 | 297 |
| 2022-07-05 | 295 | 301 | 292 | 298 | 23,600 | 298 |
| 2022-07-04 | 287 | 294 | 286 | 293 | 35,800 | 293 |
| 2022-07-01 | 298 | 298 | 285 | 285 | 42,100 | 285 |
| 2022-06-30 | 309 | 309 | 292 | 300 | 32,600 | 300 |
| 2022-06-29 | 304 | 309 | 299 | 309 | 21,800 | 309 |
| 2022-06-28 | 303 | 307 | 300 | 306 | 26,600 | 306 |
| 2022-06-27 | 312 | 312 | 299 | 305 | 38,700 | 305 |
| 2022-06-24 | 289 | 308 | 283 | 308 | 89,400 | 308 |
| 2022-06-23 | 286 | 298 | 286 | 289 | 39,400 | 289 |
| 2022-06-22 | 300 | 300 | 286 | 288 | 46,600 | 288 |
| 2022-06-21 | 301 | 305 | 285 | 299 | 175,300 | 299 |
| 2022-06-20 | 311 | 317 | 300 | 305 | 70,900 | 305 |
| 2022-06-17 | 304 | 318 | 300 | 313 | 68,300 | 313 |
| 2022-06-16 | 336 | 340 | 317 | 318 | 146,000 | 318 |
| 2022-06-15 | 334 | 344 | 317 | 328 | 189,000 | 328 |
| 2022-06-14 | 290 | 321 | 289 | 320 | 80,600 | 320 |
| 2022-06-13 | 325 | 325 | 304 | 306 | 96,400 | 306 |
| 2022-06-10 | 319 | 335 | 315 | 331 | 231,500 | 331 |
| 2022-06-09 | 299 | 317 | 296 | 316 | 113,500 | 316 |
| 2022-06-08 | 296 | 303 | 291 | 300 | 29,900 | 300 |
| 2022-06-07 | 298 | 299 | 290 | 296 | 21,300 | 296 |
| 2022-06-06 | 295 | 299 | 290 | 298 | 14,200 | 298 |
| 2022-06-03 | 300 | 305 | 295 | 295 | 65,600 | 295 |
| 2022-06-02 | 292 | 297 | 285 | 297 | 41,200 | 297 |
| 2022-06-01 | 292 | 295 | 287 | 293 | 33,800 | 293 |
| 2022-05-31 | 290 | 293 | 284 | 293 | 30,900 | 293 |
| 2022-05-30 | 282 | 292 | 278 | 292 | 52,000 | 292 |
| 2022-05-27 | 277 | 281 | 270 | 277 | 26,600 | 277 |
| 2022-05-26 | 277 | 281 | 274 | 275 | 33,500 | 275 |
| 2022-05-25 | 284 | 284 | 274 | 274 | 19,700 | 274 |
| 2022-05-24 | 288 | 288 | 278 | 281 | 19,800 | 281 |
| 2022-05-23 | 281 | 288 | 281 | 287 | 26,700 | 287 |
| 2022-05-20 | 271 | 281 | 271 | 281 | 23,300 | 281 |
| 2022-05-19 | 269 | 277 | 269 | 272 | 22,900 | 272 |
| 2022-05-18 | 269 | 274 | 263 | 274 | 38,200 | 274 |
| 2022-05-17 | 273 | 274 | 262 | 271 | 26,900 | 271 |
| 2022-05-16 | 276 | 276 | 267 | 267 | 21,200 | 267 |
| 2022-05-13 | 264 | 275 | 258 | 268 | 70,400 | 268 |
| 2022-05-12 | 287 | 287 | 271 | 271 | 33,100 | 271 |
| 2022-05-11 | 282 | 290 | 276 | 290 | 31,500 | 290 |
| 2022-05-10 | 273 | 280 | 272 | 279 | 21,900 | 279 |
| 2022-05-09 | 279 | 291 | 277 | 279 | 18,700 | 279 |
| 2022-05-06 | 281 | 288 | 277 | 284 | 28,000 | 284 |
| 2022-05-02 | 285 | 292 | 271 | 281 | 34,100 | 281 |
| 2022-04-28 | 289 | 292 | 285 | 288 | 25,400 | 288 |
| 2022-04-27 | 280 | 301 | 280 | 292 | 49,700 | 292 |
| 2022-04-26 | 282 | 294 | 278 | 288 | 77,000 | 288 |
| 2022-04-25 | 275 | 282 | 271 | 278 | 32,600 | 278 |
| 2022-04-22 | 283 | 286 | 276 | 277 | 75,700 | 277 |
| 2022-04-21 | 287 | 288 | 282 | 284 | 54,500 | 284 |
| 2022-04-20 | 291 | 294 | 287 | 287 | 49,400 | 287 |
| 2022-04-19 | 299 | 299 | 292 | 292 | 51,300 | 292 |
| 2022-04-18 | 308 | 309 | 294 | 296 | 71,900 | 296 |
| 2022-04-15 | 303 | 309 | 299 | 306 | 62,300 | 306 |
| 2022-04-14 | 310 | 310 | 300 | 308 | 139,100 | 308 |
| 2022-04-13 | 305 | 318 | 300 | 312 | 265,100 | 312 |
| 2022-04-12 | 287 | 305 | 287 | 292 | 111,000 | 292 |
| 2022-04-11 | 303 | 306 | 287 | 292 | 100,900 | 292 |
| 2022-04-08 | 299 | 310 | 299 | 305 | 64,600 | 305 |
| 2022-04-07 | 306 | 312 | 297 | 297 | 144,800 | 297 |
| 2022-04-06 | 317 | 323 | 307 | 308 | 142,500 | 308 |
| 2022-04-05 | 319 | 329 | 312 | 321 | 149,400 | 321 |
| 2022-04-04 | 333 | 336 | 313 | 315 | 303,600 | 315 |
| 2022-04-01 | 331 | 337 | 322 | 332 | 260,800 | 332 |
| 2022-03-31 | 343 | 352 | 337 | 339 | 385,700 | 339 |
| 2022-03-30 | 325 | 350 | 320 | 340 | 819,400 | 340 |
| 2022-03-29 | 316 | 330 | 311 | 322 | 569,700 | 322 |
| 2022-03-28 | 308 | 369 | 303 | 311 | 3,694,700 | 311 |
| 2022-03-25 | 315 | 317 | 299 | 300 | 197,300 | 300 |
| 2022-03-24 | 291 | 312 | 291 | 310 | 244,500 | 310 |
| 2022-03-23 | 301 | 327 | 293 | 296 | 1,097,200 | 296 |
| 2022-03-22 | 284 | 304 | 280 | 295 | 333,100 | 295 |
| 2022-03-18 | 273 | 284 | 270 | 281 | 258,000 | 281 |
| 2022-03-17 | 267 | 273 | 262 | 269 | 185,900 | 269 |
| 2022-03-16 | 268 | 270 | 261 | 266 | 124,000 | 266 |
| 2022-03-15 | 265 | 274 | 260 | 272 | 170,000 | 272 |
| 2022-03-14 | 290 | 296 | 268 | 268 | 1,049,900 | 268 |
| 2022-03-11 | 261 | 293 | 255 | 269 | 921,800 | 269 |
| 2022-03-10 | 270 | 275 | 263 | 266 | 297,500 | 266 |
| 2022-03-09 | 257 | 268 | 252 | 262 | 381,100 | 262 |
| 2022-03-08 | 277 | 313 | 254 | 260 | 2,148,500 | 260 |
| 2022-03-07 | 275 | 298 | 264 | 275 | 859,200 | 275 |
| 2022-03-04 | 307 | 312 | 272 | 288 | 1,523,000 | 288 |
| 2022-03-03 | 345 | 358 | 316 | 323 | 1,948,400 | 323 |
| 2022-03-02 | 376 | 397 | 327 | 341 | 5,264,600 | 341 |
| 2022-03-01 | 375 | 392 | 365 | 392 | 1,739,400 | 392 |
| 2022-02-28 | 268 | 319 | 264 | 312 | 2,309,700 | 312 |
| 2022-02-25 | 250 | 262 | 239 | 247 | 362,500 | 247 |
| 2022-02-24 | 245 | 255 | 226 | 235 | 227,100 | 235 |
| 2022-02-22 | 219 | 229 | 214 | 229 | 38,400 | 229 |
| 2022-02-21 | 226 | 226 | 220 | 222 | 38,800 | 222 |
| 2022-02-18 | 233 | 233 | 223 | 229 | 38,300 | 229 |
| 2022-02-17 | 237 | 238 | 232 | 233 | 35,600 | 233 |
| 2022-02-16 | 239 | 243 | 235 | 238 | 27,800 | 238 |
| 2022-02-15 | 248 | 248 | 233 | 239 | 80,000 | 239 |
| 2022-02-14 | 251 | 255 | 248 | 255 | 25,000 | 255 |
| 2022-02-10 | 258 | 258 | 251 | 251 | 26,900 | 251 |
| 2022-02-09 | 256 | 258 | 250 | 258 | 18,900 | 258 |
| 2022-02-08 | 255 | 257 | 250 | 251 | 18,400 | 251 |
| 2022-02-07 | 255 | 260 | 252 | 256 | 30,200 | 256 |
| 2022-02-04 | 254 | 257 | 253 | 256 | 8,100 | 256 |
| 2022-02-03 | 256 | 259 | 253 | 258 | 29,900 | 258 |
| 2022-02-02 | 257 | 264 | 252 | 263 | 22,500 | 263 |
| 2022-02-01 | 253 | 257 | 250 | 253 | 14,900 | 253 |
| 2022-01-31 | 246 | 252 | 246 | 250 | 15,100 | 250 |
| 2022-01-28 | 240 | 249 | 235 | 249 | 35,600 | 249 |
| 2022-01-27 | 256 | 259 | 231 | 243 | 130,200 | 243 |
| 2022-01-26 | 255 | 262 | 252 | 260 | 13,200 | 260 |
| 2022-01-25 | 256 | 257 | 250 | 254 | 31,300 | 254 |
| 2022-01-24 | 259 | 260 | 255 | 259 | 23,300 | 259 |
| 2022-01-21 | 262 | 265 | 256 | 261 | 23,100 | 261 |
| 2022-01-20 | 269 | 269 | 260 | 265 | 28,000 | 265 |
| 2022-01-19 | 260 | 272 | 251 | 265 | 82,400 | 265 |
| 2022-01-18 | 268 | 268 | 261 | 264 | 34,800 | 264 |
| 2022-01-17 | 271 | 271 | 262 | 268 | 38,100 | 268 |
| 2022-01-14 | 268 | 273 | 265 | 268 | 52,400 | 268 |
| 2022-01-13 | 276 | 277 | 270 | 273 | 34,500 | 273 |
| 2022-01-12 | 275 | 278 | 274 | 276 | 30,100 | 276 |
| 2022-01-11 | 270 | 276 | 268 | 275 | 74,200 | 275 |
| 2022-01-07 | 292 | 299 | 271 | 278 | 190,700 | 278 |
| 2022-01-06 | 277 | 329 | 274 | 296 | 1,017,500 | 296 |
| 2022-01-05 | 289 | 291 | 280 | 285 | 85,500 | 285 |
| 2022-01-04 | 294 | 299 | 287 | 292 | 67,500 | 292 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-03-27]1株→100株
