3741 (株)セックの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,875	1,875	1,870	1,870	700	467.50
2006-12-28	1,880	1,880	1,825	1,870	1,100	467.50
2006-12-27	1,850	1,850	1,850	1,850	500	462.50
2006-12-26	1,819	1,820	1,801	1,820	3,000	455
2006-12-25	1,890	1,899	1,821	1,844	2,200	461
2006-12-22	1,900	1,900	1,860	1,860	1,400	465
2006-12-21	1,892	1,905	1,870	1,890	2,800	472.50
2006-12-20	1,935	1,940	1,908	1,908	1,700	477
2006-12-19	1,940	1,940	1,903	1,930	2,200	482.50
2006-12-18	1,970	1,970	1,940	1,940	2,400	485
2006-12-15	1,968	1,970	1,954	1,970	1,800	492.50
2006-12-14	2,000	2,000	1,960	1,961	1,600	490.25
2006-12-13	1,990	1,990	1,970	1,970	400	492.50
2006-12-12	2,015	2,020	1,990	1,990	1,600	497.50
2006-12-11	2,005	2,030	1,990	1,990	2,700	497.50
2006-12-08	2,050	2,050	2,035	2,045	600	511.25
2006-12-07	2,060	2,075	2,050	2,050	1,900	512.50
2006-12-06	2,090	2,090	2,000	2,020	1,700	505
2006-12-05	2,180	2,180	2,100	2,100	2,900	525
2006-12-04	1,998	1,998	1,990	1,990	600	497.50
2006-12-01	1,980	1,995	1,980	1,995	800	498.75
2006-11-30	1,930	1,987	1,930	1,987	200	496.75
2006-11-29	1,998	1,998	1,960	1,960	1,000	490
2006-11-28	1,960	1,960	1,960	1,960	100	490
2006-11-22	1,870	1,993	1,870	1,993	1,000	498.25
2006-11-21	1,905	1,930	1,880	1,900	1,400	475
2006-11-20	2,080	2,080	1,930	1,935	2,200	483.75
2006-11-17	2,040	2,060	2,010	2,060	1,200	515
2006-11-16	1,960	2,000	1,960	2,000	3,300	500
2006-11-15	2,070	2,070	2,070	2,070	100	517.50
2006-11-14	2,010	2,065	2,010	2,065	1,000	516.25
2006-11-13	2,050	2,050	2,010	2,010	1,100	502.50
2006-11-10	2,055	2,055	2,055	2,055	100	513.75
2006-11-09	2,085	2,085	2,055	2,055	700	513.75
2006-11-08	2,055	2,055	2,025	2,045	1,600	511.25
2006-11-07	2,185	2,185	2,010	2,095	4,900	523.75
2006-11-06	2,150	2,180	2,100	2,180	2,900	545
2006-11-02	2,220	2,220	2,180	2,200	500	550
2006-11-01	2,260	2,260	2,180	2,180	1,100	545
2006-10-31	2,300	2,300	2,220	2,220	300	555
2006-10-30	2,180	2,220	2,180	2,220	300	555
2006-10-27	2,195	2,200	2,190	2,200	1,300	550
2006-10-26	2,190	2,190	2,190	2,190	200	547.50
2006-10-25	2,270	2,270	2,150	2,150	1,400	537.50
2006-10-24	2,340	2,340	2,320	2,320	900	580
2006-10-23	2,320	2,330	2,320	2,330	300	582.50
2006-10-20	2,340	2,340	2,320	2,320	1,200	580
2006-10-19	2,290	2,320	2,280	2,300	1,300	575
2006-10-18	2,250	2,250	2,250	2,250	300	562.50
2006-10-17	2,200	2,200	2,170	2,170	600	542.50
2006-10-16	2,200	2,200	2,200	2,200	300	550
2006-10-13	2,120	2,200	2,120	2,200	500	550
2006-10-12	2,120	2,120	2,100	2,100	3,100	525
2006-10-11	2,200	2,210	2,155	2,155	1,700	538.75
2006-10-10	2,250	2,250	2,210	2,210	1,400	552.50
2006-10-06	2,300	2,300	2,270	2,270	600	567.50
2006-10-05	2,270	2,295	2,270	2,295	600	573.75
2006-10-04	2,310	2,350	2,310	2,350	1,300	587.50
2006-10-03	2,300	2,340	2,270	2,305	1,500	576.25
2006-10-02	2,350	2,350	2,300	2,340	1,900	585
2006-09-29	2,300	2,300	2,250	2,300	1,600	575
2006-09-28	2,250	2,290	2,180	2,290	1,800	572.50
2006-09-27	2,250	2,340	2,250	2,250	1,300	562.50
2006-09-26	2,285	2,285	2,250	2,250	1,200	562.50
2006-09-25	2,300	2,300	2,225	2,270	1,800	567.50
2006-09-22	2,320	2,320	2,270	2,270	1,000	567.50
2006-09-21	2,320	2,400	2,320	2,400	400	600
2006-09-20	2,385	2,385	2,330	2,330	1,000	582.50
2006-09-19	2,400	2,400	2,340	2,345	400	586.25
2006-09-15	2,340	2,340	2,310	2,340	1,700	585
2006-09-14	2,405	2,405	2,350	2,350	1,000	587.50
2006-09-13	2,410	2,425	2,410	2,425	600	606.25
2006-09-12	2,480	2,490	2,430	2,430	900	607.50
2006-09-11	2,510	2,510	2,510	2,510	600	627.50
2006-09-08	2,430	2,430	2,430	2,430	100	607.50
2006-09-07	2,430	2,430	2,430	2,430	100	607.50
2006-09-06	2,430	2,430	2,430	2,430	1,000	607.50
2006-09-04	2,400	2,450	2,400	2,440	600	610
2006-09-01	2,400	2,400	2,400	2,400	100	600
2006-08-31	2,405	2,405	2,370	2,370	1,700	592.50
2006-08-30	2,490	2,490	2,390	2,450	2,600	612.50
2006-08-29	2,515	2,520	2,500	2,500	600	625
2006-08-28	2,600	2,600	2,520	2,520	900	630
2006-08-25	2,570	2,580	2,550	2,570	1,400	642.50
2006-08-24	2,550	2,550	2,540	2,550	1,400	637.50
2006-08-23	2,510	2,510	2,500	2,510	800	627.50
2006-08-22	2,515	2,515	2,500	2,500	1,800	625
2006-08-21	2,460	2,570	2,460	2,520	1,500	630
2006-08-18	2,450	2,530	2,450	2,500	2,200	625
2006-08-17	2,540	2,540	2,470	2,470	900	617.50
2006-08-16	2,400	2,490	2,400	2,490	1,400	622.50
2006-08-15	2,400	2,400	2,350	2,350	1,000	587.50
2006-08-14	2,340	2,410	2,310	2,410	800	602.50
2006-08-11	2,330	2,440	2,330	2,350	1,700	587.50
2006-08-10	2,345	2,395	2,345	2,370	800	592.50
2006-08-09	2,335	2,540	2,335	2,350	1,900	587.50
2006-08-08	2,300	2,350	2,300	2,310	1,300	577.50
2006-08-07	2,480	2,480	2,350	2,350	800	587.50
2006-08-04	2,405	2,480	2,400	2,480	1,100	620
2006-08-03	2,450	2,450	2,410	2,410	200	602.50
2006-08-02	2,390	2,450	2,320	2,450	1,100	612.50
2006-08-01	2,430	2,430	2,350	2,390	400	597.50
2006-07-31	2,260	2,350	2,260	2,350	1,600	587.50
2006-07-28	2,210	2,210	2,210	2,210	600	552.50
2006-07-27	2,350	2,350	2,200	2,310	1,800	577.50
2006-07-26	2,360	2,360	2,350	2,350	2,000	587.50
2006-07-25	2,420	2,420	2,365	2,365	700	591.25
2006-07-24	2,510	2,510	2,410	2,420	1,600	605
2006-07-21	2,520	2,560	2,510	2,510	1,100	627.50
2006-07-20	2,720	2,720	2,480	2,600	2,200	650
2006-07-19	2,450	2,450	2,400	2,400	1,200	600
2006-07-18	2,520	2,590	2,460	2,460	2,600	615
2006-07-14	2,515	2,515	2,515	2,515	400	628.75
2006-07-13	2,600	2,600	2,500	2,580	800	645
2006-07-12	2,660	2,665	2,610	2,610	2,300	652.50
2006-07-11	2,675	2,675	2,655	2,655	1,500	663.75
2006-07-10	2,700	2,740	2,650	2,700	1,600	675
2006-07-06	2,790	2,790	2,770	2,770	500	692.50
2006-07-05	2,800	2,800	2,800	2,800	200	700
2006-07-04	2,720	2,750	2,720	2,750	200	687.50
2006-07-03	2,755	2,840	2,700	2,840	1,200	710
2006-06-30	2,750	2,760	2,750	2,750	900	687.50
2006-06-29	2,670	2,680	2,650	2,680	900	670
2006-06-28	2,700	2,750	2,700	2,720	1,000	680
2006-06-26	2,815	2,815	2,750	2,750	1,200	687.50
2006-06-23	2,800	2,830	2,800	2,810	700	702.50
2006-06-22	2,720	2,760	2,720	2,760	300	690
2006-06-21	2,780	2,780	2,700	2,750	1,200	687.50
2006-06-20	2,680	2,710	2,660	2,710	2,100	677.50
2006-06-19	2,790	2,790	2,670	2,720	900	680
2006-06-16	2,900	2,900	2,860	2,860	700	715
2006-06-15	2,730	2,840	2,730	2,840	1,800	710
2006-06-14	2,720	2,720	2,720	2,720	400	680
2006-06-13	2,790	2,790	2,720	2,720	1,400	680
2006-06-12	2,680	2,800	2,680	2,800	1,100	700
2006-06-09	2,500	2,695	2,500	2,580	1,300	645
2006-06-08	2,590	2,590	2,350	2,500	2,500	625
2006-06-05	2,855	2,855	2,670	2,670	2,700	667.50
2006-06-02	2,500	2,695	2,270	2,695	5,600	673.75
2006-06-01	2,730	2,730	2,650	2,650	4,300	662.50
2006-05-31	2,720	2,750	2,680	2,700	2,900	675
2006-05-30	2,820	2,830	2,800	2,810	1,400	702.50
2006-05-29	2,980	2,980	2,800	2,850	2,700	712.50
2006-05-26	2,900	2,940	2,900	2,940	400	735
2006-05-25	2,900	2,930	2,850	2,930	600	732.50
2006-05-24	2,840	2,900	2,840	2,900	1,900	725
2006-05-23	2,865	2,940	2,840	2,840	2,700	710
2006-05-22	3,040	3,040	2,850	3,010	1,300	752.50
2006-05-19	2,835	2,890	2,805	2,890	2,800	722.50
2006-05-18	2,720	2,760	2,720	2,755	1,500	688.75
2006-05-17	2,780	2,900	2,730	2,750	3,800	687.50
2006-05-16	2,990	3,000	2,800	2,820	4,800	705
2006-05-15	2,980	3,080	2,965	3,020	3,200	755
2006-05-12	3,090	3,090	3,030	3,080	3,000	770
2006-05-11	3,250	3,250	3,210	3,240	800	810
2006-05-10	3,300	3,300	3,240	3,290	1,500	822.50
2006-05-09	3,250	3,350	3,250	3,300	2,700	825
2006-05-08	3,200	3,250	3,200	3,250	2,700	812.50
2006-05-02	3,190	3,190	3,150	3,190	2,500	797.50
2006-05-01	3,210	3,260	3,160	3,190	3,200	797.50
2006-04-28	3,230	3,230	3,180	3,210	1,700	802.50
2006-04-27	3,110	3,220	3,100	3,220	3,000	805
2006-04-26	3,160	3,170	3,090	3,110	2,400	777.50
2006-04-25	3,120	3,200	3,100	3,190	2,900	797.50
2006-04-24	3,040	3,230	3,010	3,070	13,200	767.50
2006-04-21	3,450	3,460	3,340	3,340	9,100	835
2006-04-20	3,640	3,760	3,280	3,500	82,000	875
2006-04-19	3,560	3,560	3,560	3,560	8,700	890
2006-04-18	3,050	3,070	3,010	3,060	3,000	765
2006-04-17	3,120	3,160	3,070	3,080	3,700	770
2006-04-14	3,120	3,160	3,110	3,140	2,200	785
2006-04-13	3,120	3,150	3,100	3,100	4,100	775
2006-04-12	3,140	3,210	3,140	3,160	3,100	790
2006-04-11	3,210	3,230	3,160	3,170	3,200	792.50
2006-04-10	3,210	3,210	3,160	3,200	4,100	800
2006-04-07	3,250	3,250	3,150	3,230	3,100	807.50
2006-04-06	3,180	3,250	3,160	3,250	2,200	812.50
2006-04-05	3,280	3,280	3,200	3,200	11,200	800
2006-04-04	3,420	3,420	3,300	3,320	6,800	830
2006-04-03	3,520	3,590	3,350	3,410	20,800	852.50
2006-03-31	3,050	3,540	3,050	3,430	21,000	857.50
2006-03-30	3,030	3,070	3,030	3,040	3,200	760
2006-03-29	3,000	3,110	3,000	3,010	3,200	752.50
2006-03-28	3,090	3,140	3,000	3,050	6,900	762.50
2006-03-27	2,990	2,990	2,910	2,980	2,900	745
2006-03-24	3,000	3,000	2,950	2,960	4,200	740
2006-03-23	3,070	3,070	2,980	3,000	2,100	750
2006-03-22	2,910	2,980	2,900	2,980	2,200	745
2006-03-20	3,000	3,000	2,850	2,910	3,000	727.50
2006-03-17	2,945	2,990	2,930	2,980	2,200	745
2006-03-16	3,070	3,070	2,900	3,000	6,000	750
2006-03-15	3,240	3,240	3,110	3,120	6,700	780
2006-03-14	2,995	3,280	2,995	3,190	14,500	797.50
2006-03-13	2,950	3,000	2,950	2,985	2,400	746.25
2006-03-10	2,885	2,950	2,885	2,910	2,300	727.50
2006-03-09	2,870	2,900	2,855	2,870	2,100	717.50
2006-03-08	2,855	2,890	2,855	2,870	600	717.50
2006-03-07	2,950	2,950	2,880	2,880	1,300	720
2006-03-06	2,875	2,950	2,850	2,950	3,000	737.50
2006-03-03	2,855	2,875	2,850	2,875	2,700	718.75
2006-03-02	2,950	2,950	2,860	2,880	4,900	720
2006-03-01	2,890	2,990	2,810	2,920	9,300	730
2006-02-28	3,020	3,090	2,900	3,010	7,400	752.50
2006-02-27	3,290	3,420	3,100	3,110	21,600	777.50
2006-02-24	3,010	3,160	2,885	3,160	19,400	790
2006-02-23	2,765	2,890	2,710	2,885	11,500	721.25
2006-02-22	2,700	2,760	2,610	2,650	10,900	662.50
2006-02-21	2,460	2,650	2,460	2,650	13,400	662.50
2006-02-20	2,510	2,590	2,450	2,460	31,900	615
2006-02-17	2,670	2,730	2,550	2,590	27,100	647.50
2006-02-16	2,835	2,885	2,640	2,670	47,800	667.50
2006-02-15	3,110	3,110	2,840	2,840	37,800	710
2006-02-14	3,360	3,390	2,880	2,930	26,300	732.50
2006-02-13	3,810	3,810	3,310	3,310	19,600	827.50
2006-02-10	4,040	4,040	3,700	3,800	12,000	950
2006-02-09	4,300	4,350	3,930	3,940	25,500	985
2006-02-08	4,060	4,100	3,930	4,000	48,800	1,000
2006-02-07	4,360	4,360	4,360	4,360	1,100	1,090
2006-02-06	4,980	5,100	4,760	4,860	3,800	1,215
2006-02-03	4,550	4,900	4,400	4,900	3,200	1,225
2006-02-02	4,750	4,800	4,600	4,600	2,100	1,150
2006-02-01	4,960	4,960	4,650	4,750	5,200	1,187.50
2006-01-31	5,170	5,170	4,960	5,080	2,600	1,270
2006-01-30	5,100	5,400	5,050	5,200	6,100	1,300
2006-01-27	5,120	5,130	4,950	5,050	6,900	1,262.50
2006-01-26	4,840	5,220	4,800	5,220	14,400	1,305
2006-01-25	4,840	4,840	4,790	4,840	11,400	1,210
2006-01-24	4,290	4,340	4,150	4,340	4,100	1,085
2006-01-23	4,000	4,200	3,780	3,840	8,800	960
2006-01-20	4,940	4,940	4,190	4,250	15,600	1,062.50
2006-01-19	4,250	4,910	4,250	4,690	24,400	1,172.50
2006-01-18	4,700	4,750	4,450	4,450	12,100	1,112.50
2006-01-17	5,600	5,850	5,450	5,450	12,700	1,362.50
2006-01-16	5,890	6,000	5,750	6,000	13,000	1,500
2006-01-13	6,200	6,200	5,700	6,050	17,200	1,512.50
2006-01-12	6,100	6,310	6,000	6,100	26,400	1,525
2006-01-11	5,670	5,900	5,660	5,900	15,900	1,475
2006-01-10	5,750	5,980	5,600	5,770	30,200	1,442.50
2006-01-06	5,600	5,950	5,500	5,550	41,700	1,387.50
2006-01-05	5,700	5,700	5,200	5,430	39,700	1,357.50
2006-01-04	5,100	5,100	5,090	5,100	12,300	1,275

分割・併合履歴： [2025-09-29]1株→2株 [2016-09-28]1株→2株

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日

3741 (株)セック の時系列データ [2006年度]

3741 (株)セックの時系列データ [2006年度]