3741 (株)セック の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 2,995 | 3,000 | 2,920 | 3,000 | 2,200 | 1,500 |
| 2004-12-29 | 3,000 | 3,000 | 2,950 | 2,950 | 2,600 | 1,475 |
| 2004-12-28 | 2,880 | 2,995 | 2,880 | 2,960 | 4,600 | 1,480 |
| 2004-12-27 | 3,030 | 3,050 | 2,860 | 2,900 | 11,100 | 1,450 |
| 2004-12-24 | 3,000 | 3,050 | 2,940 | 3,000 | 11,500 | 1,500 |
| 2004-12-22 | 3,180 | 3,180 | 2,950 | 3,100 | 7,100 | 1,550 |
| 2004-12-21 | 3,210 | 3,220 | 2,920 | 3,140 | 11,600 | 1,570 |
| 2004-12-20 | 3,490 | 3,490 | 3,260 | 3,260 | 3,200 | 1,630 |
| 2004-12-17 | 3,420 | 3,420 | 3,270 | 3,390 | 5,300 | 1,695 |
| 2004-12-16 | 3,350 | 3,450 | 3,310 | 3,420 | 2,300 | 1,710 |
| 2004-12-15 | 3,370 | 3,400 | 3,220 | 3,300 | 3,800 | 1,650 |
| 2004-12-14 | 3,510 | 3,510 | 3,420 | 3,420 | 1,300 | 1,710 |
| 2004-12-13 | 3,550 | 3,550 | 3,450 | 3,500 | 1,800 | 1,750 |
| 2004-12-10 | 3,700 | 3,700 | 3,600 | 3,600 | 1,800 | 1,800 |
| 2004-12-09 | 3,700 | 3,700 | 3,600 | 3,660 | 2,400 | 1,830 |
| 2004-12-08 | 3,700 | 3,700 | 3,660 | 3,700 | 3,500 | 1,850 |
| 2004-12-07 | 3,750 | 3,890 | 3,700 | 3,710 | 3,900 | 1,855 |
| 2004-12-06 | 3,760 | 3,760 | 3,670 | 3,750 | 1,800 | 1,875 |
| 2004-12-03 | 4,000 | 4,000 | 3,800 | 3,800 | 2,700 | 1,900 |
| 2004-12-02 | 3,700 | 3,700 | 3,650 | 3,660 | 1,900 | 1,830 |
| 2004-12-01 | 3,720 | 3,720 | 3,700 | 3,700 | 3,000 | 1,850 |
| 2004-11-30 | 3,650 | 3,750 | 3,650 | 3,700 | 3,700 | 1,850 |
| 2004-11-29 | 3,610 | 3,700 | 3,610 | 3,630 | 800 | 1,815 |
| 2004-11-26 | 3,610 | 3,620 | 3,600 | 3,620 | 1,100 | 1,810 |
| 2004-11-25 | 3,720 | 3,720 | 3,620 | 3,620 | 900 | 1,810 |
| 2004-11-24 | 3,700 | 3,800 | 3,700 | 3,720 | 1,900 | 1,860 |
| 2004-11-22 | 3,850 | 3,850 | 3,750 | 3,850 | 1,200 | 1,925 |
| 2004-11-19 | 3,950 | 4,050 | 3,860 | 3,860 | 6,900 | 1,930 |
| 2004-11-18 | 3,800 | 3,800 | 3,650 | 3,800 | 1,300 | 1,900 |
| 2004-11-17 | 3,700 | 3,730 | 3,700 | 3,710 | 1,800 | 1,855 |
| 2004-11-16 | 3,730 | 3,740 | 3,700 | 3,740 | 1,700 | 1,870 |
| 2004-11-15 | 3,720 | 3,790 | 3,610 | 3,740 | 3,400 | 1,870 |
| 2004-11-12 | 3,600 | 3,720 | 3,600 | 3,720 | 1,500 | 1,860 |
| 2004-11-11 | 3,630 | 3,750 | 3,600 | 3,600 | 1,400 | 1,800 |
| 2004-11-10 | 3,600 | 3,600 | 3,450 | 3,580 | 4,000 | 1,790 |
| 2004-11-09 | 3,700 | 3,750 | 3,600 | 3,600 | 5,000 | 1,800 |
| 2004-11-08 | 4,000 | 4,000 | 3,860 | 3,860 | 1,200 | 1,930 |
| 2004-11-05 | 4,030 | 4,060 | 3,980 | 3,980 | 1,600 | 1,990 |
| 2004-11-04 | 4,090 | 4,100 | 4,010 | 4,010 | 1,300 | 2,005 |
| 2004-11-02 | 3,870 | 3,980 | 3,870 | 3,980 | 2,500 | 1,990 |
| 2004-11-01 | 3,870 | 3,910 | 3,850 | 3,850 | 4,100 | 1,925 |
| 2004-10-29 | 3,900 | 3,950 | 3,850 | 3,910 | 2,100 | 1,955 |
| 2004-10-28 | 3,910 | 4,000 | 3,850 | 3,960 | 3,900 | 1,980 |
| 2004-10-27 | 4,090 | 4,210 | 3,910 | 3,910 | 4,600 | 1,955 |
| 2004-10-26 | 3,880 | 4,000 | 3,880 | 4,000 | 1,800 | 2,000 |
| 2004-10-25 | 3,920 | 3,920 | 3,740 | 3,880 | 2,800 | 1,940 |
| 2004-10-22 | 3,950 | 4,000 | 3,820 | 3,950 | 5,900 | 1,975 |
| 2004-10-21 | 4,220 | 4,280 | 3,930 | 3,950 | 6,800 | 1,975 |
| 2004-10-20 | 4,500 | 4,500 | 4,100 | 4,100 | 5,200 | 2,050 |
| 2004-10-19 | 4,400 | 4,630 | 4,350 | 4,390 | 4,100 | 2,195 |
| 2004-10-18 | 4,900 | 4,900 | 4,360 | 4,360 | 11,700 | 2,180 |
| 2004-10-15 | 5,980 | 5,980 | 4,880 | 5,100 | 59,200 | 2,550 |
| 2004-10-14 | 5,030 | 5,380 | 5,000 | 5,380 | 16,300 | 2,690 |
| 2004-10-13 | 4,580 | 4,880 | 4,550 | 4,880 | 14,000 | 2,440 |
| 2004-10-12 | 3,960 | 4,380 | 3,960 | 4,380 | 12,400 | 2,190 |
| 2004-10-08 | 3,890 | 3,950 | 3,810 | 3,880 | 3,700 | 1,940 |
| 2004-10-07 | 3,810 | 3,940 | 3,810 | 3,900 | 2,300 | 1,950 |
| 2004-10-06 | 3,920 | 3,940 | 3,790 | 3,800 | 1,900 | 1,900 |
| 2004-10-05 | 3,900 | 3,900 | 3,800 | 3,900 | 1,800 | 1,950 |
| 2004-10-04 | 3,940 | 3,940 | 3,800 | 3,850 | 5,400 | 1,925 |
| 2004-10-01 | 3,840 | 3,850 | 3,750 | 3,850 | 3,300 | 1,925 |
| 2004-09-30 | 3,440 | 3,740 | 3,440 | 3,740 | 3,200 | 1,870 |
| 2004-09-29 | 3,640 | 3,650 | 3,350 | 3,400 | 4,500 | 1,700 |
| 2004-09-28 | 3,860 | 3,860 | 3,500 | 3,500 | 3,700 | 1,750 |
| 2004-09-27 | 3,820 | 3,820 | 3,730 | 3,810 | 1,400 | 1,905 |
| 2004-09-24 | 4,030 | 4,030 | 3,710 | 3,710 | 5,400 | 1,855 |
| 2004-09-22 | 4,140 | 4,140 | 3,820 | 4,000 | 8,200 | 2,000 |
| 2004-09-21 | 4,590 | 4,590 | 4,100 | 4,100 | 4,700 | 2,050 |
| 2004-09-17 | 4,600 | 4,800 | 4,600 | 4,600 | 4,900 | 2,300 |
| 2004-09-16 | 4,650 | 4,750 | 4,650 | 4,670 | 2,600 | 2,335 |
| 2004-09-15 | 5,000 | 5,000 | 4,700 | 4,800 | 6,400 | 2,400 |
| 2004-09-14 | 5,100 | 5,100 | 4,900 | 5,100 | 3,200 | 2,550 |
| 2004-09-13 | 5,280 | 5,280 | 5,100 | 5,190 | 2,200 | 2,595 |
| 2004-09-10 | 5,250 | 5,250 | 5,100 | 5,180 | 5,700 | 2,590 |
| 2004-09-09 | 5,300 | 5,400 | 5,210 | 5,400 | 1,200 | 2,700 |
| 2004-09-08 | 5,400 | 5,450 | 5,200 | 5,450 | 2,900 | 2,725 |
| 2004-09-07 | 5,350 | 5,500 | 5,300 | 5,500 | 1,400 | 2,750 |
| 2004-09-06 | 5,400 | 5,400 | 5,300 | 5,400 | 4,600 | 2,700 |
| 2004-09-03 | 5,600 | 5,610 | 5,450 | 5,450 | 5,700 | 2,725 |
| 2004-09-02 | 5,800 | 5,800 | 5,450 | 5,550 | 6,600 | 2,775 |
| 2004-09-01 | 5,300 | 5,600 | 5,210 | 5,600 | 5,300 | 2,800 |
| 2004-08-31 | 5,400 | 5,400 | 5,300 | 5,300 | 2,600 | 2,650 |
| 2004-08-30 | 5,590 | 5,680 | 5,500 | 5,500 | 4,200 | 2,750 |
| 2004-08-27 | 5,500 | 5,580 | 5,500 | 5,580 | 1,700 | 2,790 |
| 2004-08-26 | 5,790 | 5,790 | 5,520 | 5,520 | 1,400 | 2,760 |
| 2004-08-25 | 5,700 | 5,700 | 5,500 | 5,600 | 1,400 | 2,800 |
| 2004-08-24 | 5,750 | 5,900 | 5,700 | 5,700 | 2,300 | 2,850 |
| 2004-08-23 | 5,710 | 5,730 | 5,700 | 5,730 | 800 | 2,865 |
| 2004-08-20 | 5,900 | 6,000 | 5,800 | 5,800 | 4,000 | 2,900 |
| 2004-08-19 | 5,550 | 5,600 | 5,500 | 5,500 | 500 | 2,750 |
| 2004-08-18 | 5,600 | 5,700 | 5,170 | 5,700 | 4,100 | 2,850 |
| 2004-08-17 | 5,910 | 6,200 | 5,700 | 5,700 | 2,700 | 2,850 |
| 2004-08-16 | 6,100 | 6,100 | 5,610 | 5,850 | 4,600 | 2,925 |
| 2004-08-13 | 6,050 | 6,300 | 6,050 | 6,100 | 8,400 | 3,050 |
| 2004-08-12 | 5,810 | 6,100 | 5,810 | 5,950 | 2,800 | 2,975 |
| 2004-08-11 | 6,180 | 6,400 | 5,800 | 5,900 | 15,700 | 2,950 |
| 2004-08-10 | 5,650 | 6,100 | 5,400 | 5,980 | 11,300 | 2,990 |
| 2004-08-09 | 5,500 | 5,700 | 5,440 | 5,600 | 15,000 | 2,800 |
| 2004-08-06 | 5,550 | 6,100 | 5,550 | 6,000 | 6,000 | 3,000 |
| 2004-08-05 | 5,530 | 6,500 | 5,400 | 5,950 | 22,500 | 2,975 |
| 2004-08-04 | 4,980 | 5,800 | 4,600 | 5,730 | 17,700 | 2,865 |
| 2004-08-03 | 5,270 | 5,270 | 4,620 | 5,000 | 20,400 | 2,500 |
| 2004-08-02 | 6,100 | 6,100 | 5,460 | 5,470 | 5,900 | 2,735 |
| 2004-07-30 | 6,300 | 6,350 | 5,700 | 6,130 | 10,000 | 3,065 |
| 2004-07-29 | 7,000 | 7,000 | 6,300 | 6,300 | 3,700 | 3,150 |
| 2004-07-28 | 6,960 | 7,000 | 6,710 | 6,940 | 5,400 | 3,470 |
| 2004-07-27 | 7,200 | 7,350 | 6,610 | 6,660 | 11,500 | 3,330 |
| 2004-07-26 | 7,900 | 7,900 | 7,400 | 7,500 | 6,300 | 3,750 |
| 2004-07-23 | 8,300 | 8,300 | 7,950 | 8,100 | 4,900 | 4,050 |
| 2004-07-22 | 8,110 | 8,500 | 7,900 | 8,100 | 5,300 | 4,050 |
| 2004-07-21 | 8,030 | 8,280 | 8,010 | 8,100 | 5,100 | 4,050 |
| 2004-07-20 | 8,610 | 8,700 | 8,100 | 8,100 | 7,200 | 4,050 |
| 2004-07-16 | 8,450 | 8,800 | 7,820 | 8,600 | 13,400 | 4,300 |
| 2004-07-15 | 8,740 | 8,780 | 7,800 | 8,350 | 21,100 | 4,175 |
| 2004-07-14 | 9,400 | 9,500 | 8,600 | 8,800 | 19,300 | 4,400 |
| 2004-07-13 | 9,750 | 9,800 | 9,400 | 9,410 | 11,700 | 4,705 |
| 2004-07-12 | 10,000 | 10,100 | 9,630 | 9,750 | 7,100 | 4,875 |
| 2004-07-09 | 9,700 | 9,940 | 9,700 | 9,800 | 7,900 | 4,900 |
| 2004-07-08 | 10,100 | 10,100 | 9,700 | 9,800 | 6,900 | 4,900 |
| 2004-07-07 | 9,900 | 10,300 | 9,700 | 10,300 | 14,700 | 5,150 |
| 2004-07-06 | 11,100 | 11,100 | 9,600 | 10,300 | 23,200 | 5,150 |
| 2004-07-05 | 11,200 | 11,400 | 10,800 | 11,100 | 20,700 | 5,550 |
| 2004-07-02 | 11,500 | 11,800 | 10,700 | 11,400 | 32,900 | 5,700 |
| 2004-07-01 | 11,100 | 12,200 | 10,900 | 11,600 | 76,100 | 5,800 |
| 2004-06-30 | 11,000 | 11,500 | 10,700 | 10,900 | 36,000 | 5,450 |
| 2004-06-29 | 10,700 | 10,800 | 10,500 | 10,700 | 18,800 | 5,350 |
| 2004-06-28 | 11,000 | 11,200 | 10,600 | 10,800 | 12,000 | 5,400 |
| 2004-06-25 | 10,300 | 11,200 | 10,200 | 10,700 | 15,500 | 5,350 |
| 2004-06-24 | 11,200 | 11,200 | 10,000 | 10,700 | 21,000 | 5,350 |
| 2004-06-23 | 12,200 | 12,200 | 10,800 | 11,000 | 44,700 | 5,500 |
| 2004-06-22 | 11,900 | 13,000 | 11,400 | 11,900 | 161,900 | 5,950 |
| 2004-06-21 | 11,000 | 12,400 | 10,400 | 12,300 | 385,100 | 6,150 |
| 2004-06-18 | 9,300 | 10,400 | 9,100 | 10,400 | 132,600 | 5,200 |
| 2004-06-17 | 10,000 | 10,000 | 9,000 | 9,320 | 53,400 | 4,660 |
| 2004-06-16 | 10,100 | 10,400 | 9,810 | 9,820 | 40,900 | 4,910 |
| 2004-06-15 | 10,100 | 10,500 | 9,800 | 10,100 | 61,800 | 5,050 |
| 2004-06-14 | 9,900 | 11,500 | 9,000 | 10,000 | 485,600 | 5,000 |
| 2004-06-11 | 10,400 | 10,700 | 10,000 | 10,000 | 217,900 | 5,000 |
| 2004-06-10 | 12,000 | 12,000 | 12,000 | 12,000 | 259,900 | 6,000 |
分割・併合履歴 ： [2016-09-28]1株→2株
