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
2006-12-291,8751,8751,8701,870700935
2006-12-281,8801,8801,8251,8701,100935
2006-12-271,8501,8501,8501,850500925
2006-12-261,8191,8201,8011,8203,000910
2006-12-251,8901,8991,8211,8442,200922
2006-12-221,9001,9001,8601,8601,400930
2006-12-211,8921,9051,8701,8902,800945
2006-12-201,9351,9401,9081,9081,700954
2006-12-191,9401,9401,9031,9302,200965
2006-12-181,9701,9701,9401,9402,400970
2006-12-151,9681,9701,9541,9701,800985
2006-12-142,0002,0001,9601,9611,600980.50
2006-12-131,9901,9901,9701,970400985
2006-12-122,0152,0201,9901,9901,600995
2006-12-112,0052,0301,9901,9902,700995
2006-12-082,0502,0502,0352,0456001,022.50
2006-12-072,0602,0752,0502,0501,9001,025
2006-12-062,0902,0902,0002,0201,7001,010
2006-12-052,1802,1802,1002,1002,9001,050
2006-12-041,9981,9981,9901,990600995
2006-12-011,9801,9951,9801,995800997.50
2006-11-301,9301,9871,9301,987200993.50
2006-11-291,9981,9981,9601,9601,000980
2006-11-281,9601,9601,9601,960100980
2006-11-221,8701,9931,8701,9931,000996.50
2006-11-211,9051,9301,8801,9001,400950
2006-11-202,0802,0801,9301,9352,200967.50
2006-11-172,0402,0602,0102,0601,2001,030
2006-11-161,9602,0001,9602,0003,3001,000
2006-11-152,0702,0702,0702,0701001,035
2006-11-142,0102,0652,0102,0651,0001,032.50
2006-11-132,0502,0502,0102,0101,1001,005
2006-11-102,0552,0552,0552,0551001,027.50
2006-11-092,0852,0852,0552,0557001,027.50
2006-11-082,0552,0552,0252,0451,6001,022.50
2006-11-072,1852,1852,0102,0954,9001,047.50
2006-11-062,1502,1802,1002,1802,9001,090
2006-11-022,2202,2202,1802,2005001,100
2006-11-012,2602,2602,1802,1801,1001,090
2006-10-312,3002,3002,2202,2203001,110
2006-10-302,1802,2202,1802,2203001,110
2006-10-272,1952,2002,1902,2001,3001,100
2006-10-262,1902,1902,1902,1902001,095
2006-10-252,2702,2702,1502,1501,4001,075
2006-10-242,3402,3402,3202,3209001,160
2006-10-232,3202,3302,3202,3303001,165
2006-10-202,3402,3402,3202,3201,2001,160
2006-10-192,2902,3202,2802,3001,3001,150
2006-10-182,2502,2502,2502,2503001,125
2006-10-172,2002,2002,1702,1706001,085
2006-10-162,2002,2002,2002,2003001,100
2006-10-132,1202,2002,1202,2005001,100
2006-10-122,1202,1202,1002,1003,1001,050
2006-10-112,2002,2102,1552,1551,7001,077.50
2006-10-102,2502,2502,2102,2101,4001,105
2006-10-062,3002,3002,2702,2706001,135
2006-10-052,2702,2952,2702,2956001,147.50
2006-10-042,3102,3502,3102,3501,3001,175
2006-10-032,3002,3402,2702,3051,5001,152.50
2006-10-022,3502,3502,3002,3401,9001,170
2006-09-292,3002,3002,2502,3001,6001,150
2006-09-282,2502,2902,1802,2901,8001,145
2006-09-272,2502,3402,2502,2501,3001,125
2006-09-262,2852,2852,2502,2501,2001,125
2006-09-252,3002,3002,2252,2701,8001,135
2006-09-222,3202,3202,2702,2701,0001,135
2006-09-212,3202,4002,3202,4004001,200
2006-09-202,3852,3852,3302,3301,0001,165
2006-09-192,4002,4002,3402,3454001,172.50
2006-09-152,3402,3402,3102,3401,7001,170
2006-09-142,4052,4052,3502,3501,0001,175
2006-09-132,4102,4252,4102,4256001,212.50
2006-09-122,4802,4902,4302,4309001,215
2006-09-112,5102,5102,5102,5106001,255
2006-09-082,4302,4302,4302,4301001,215
2006-09-072,4302,4302,4302,4301001,215
2006-09-062,4302,4302,4302,4301,0001,215
2006-09-042,4002,4502,4002,4406001,220
2006-09-012,4002,4002,4002,4001001,200
2006-08-312,4052,4052,3702,3701,7001,185
2006-08-302,4902,4902,3902,4502,6001,225
2006-08-292,5152,5202,5002,5006001,250
2006-08-282,6002,6002,5202,5209001,260
2006-08-252,5702,5802,5502,5701,4001,285
2006-08-242,5502,5502,5402,5501,4001,275
2006-08-232,5102,5102,5002,5108001,255
2006-08-222,5152,5152,5002,5001,8001,250
2006-08-212,4602,5702,4602,5201,5001,260
2006-08-182,4502,5302,4502,5002,2001,250
2006-08-172,5402,5402,4702,4709001,235
2006-08-162,4002,4902,4002,4901,4001,245
2006-08-152,4002,4002,3502,3501,0001,175
2006-08-142,3402,4102,3102,4108001,205
2006-08-112,3302,4402,3302,3501,7001,175
2006-08-102,3452,3952,3452,3708001,185
2006-08-092,3352,5402,3352,3501,9001,175
2006-08-082,3002,3502,3002,3101,3001,155
2006-08-072,4802,4802,3502,3508001,175
2006-08-042,4052,4802,4002,4801,1001,240
2006-08-032,4502,4502,4102,4102001,205
2006-08-022,3902,4502,3202,4501,1001,225
2006-08-012,4302,4302,3502,3904001,195
2006-07-312,2602,3502,2602,3501,6001,175
2006-07-282,2102,2102,2102,2106001,105
2006-07-272,3502,3502,2002,3101,8001,155
2006-07-262,3602,3602,3502,3502,0001,175
2006-07-252,4202,4202,3652,3657001,182.50
2006-07-242,5102,5102,4102,4201,6001,210
2006-07-212,5202,5602,5102,5101,1001,255
2006-07-202,7202,7202,4802,6002,2001,300
2006-07-192,4502,4502,4002,4001,2001,200
2006-07-182,5202,5902,4602,4602,6001,230
2006-07-142,5152,5152,5152,5154001,257.50
2006-07-132,6002,6002,5002,5808001,290
2006-07-122,6602,6652,6102,6102,3001,305
2006-07-112,6752,6752,6552,6551,5001,327.50
2006-07-102,7002,7402,6502,7001,6001,350
2006-07-062,7902,7902,7702,7705001,385
2006-07-052,8002,8002,8002,8002001,400
2006-07-042,7202,7502,7202,7502001,375
2006-07-032,7552,8402,7002,8401,2001,420
2006-06-302,7502,7602,7502,7509001,375
2006-06-292,6702,6802,6502,6809001,340
2006-06-282,7002,7502,7002,7201,0001,360
2006-06-262,8152,8152,7502,7501,2001,375
2006-06-232,8002,8302,8002,8107001,405
2006-06-222,7202,7602,7202,7603001,380
2006-06-212,7802,7802,7002,7501,2001,375
2006-06-202,6802,7102,6602,7102,1001,355
2006-06-192,7902,7902,6702,7209001,360
2006-06-162,9002,9002,8602,8607001,430
2006-06-152,7302,8402,7302,8401,8001,420
2006-06-142,7202,7202,7202,7204001,360
2006-06-132,7902,7902,7202,7201,4001,360
2006-06-122,6802,8002,6802,8001,1001,400
2006-06-092,5002,6952,5002,5801,3001,290
2006-06-082,5902,5902,3502,5002,5001,250
2006-06-052,8552,8552,6702,6702,7001,335
2006-06-022,5002,6952,2702,6955,6001,347.50
2006-06-012,7302,7302,6502,6504,3001,325
2006-05-312,7202,7502,6802,7002,9001,350
2006-05-302,8202,8302,8002,8101,4001,405
2006-05-292,9802,9802,8002,8502,7001,425
2006-05-262,9002,9402,9002,9404001,470
2006-05-252,9002,9302,8502,9306001,465
2006-05-242,8402,9002,8402,9001,9001,450
2006-05-232,8652,9402,8402,8402,7001,420
2006-05-223,0403,0402,8503,0101,3001,505
2006-05-192,8352,8902,8052,8902,8001,445
2006-05-182,7202,7602,7202,7551,5001,377.50
2006-05-172,7802,9002,7302,7503,8001,375
2006-05-162,9903,0002,8002,8204,8001,410
2006-05-152,9803,0802,9653,0203,2001,510
2006-05-123,0903,0903,0303,0803,0001,540
2006-05-113,2503,2503,2103,2408001,620
2006-05-103,3003,3003,2403,2901,5001,645
2006-05-093,2503,3503,2503,3002,7001,650
2006-05-083,2003,2503,2003,2502,7001,625
2006-05-023,1903,1903,1503,1902,5001,595
2006-05-013,2103,2603,1603,1903,2001,595
2006-04-283,2303,2303,1803,2101,7001,605
2006-04-273,1103,2203,1003,2203,0001,610
2006-04-263,1603,1703,0903,1102,4001,555
2006-04-253,1203,2003,1003,1902,9001,595
2006-04-243,0403,2303,0103,07013,2001,535
2006-04-213,4503,4603,3403,3409,1001,670
2006-04-203,6403,7603,2803,50082,0001,750
2006-04-193,5603,5603,5603,5608,7001,780
2006-04-183,0503,0703,0103,0603,0001,530
2006-04-173,1203,1603,0703,0803,7001,540
2006-04-143,1203,1603,1103,1402,2001,570
2006-04-133,1203,1503,1003,1004,1001,550
2006-04-123,1403,2103,1403,1603,1001,580
2006-04-113,2103,2303,1603,1703,2001,585
2006-04-103,2103,2103,1603,2004,1001,600
2006-04-073,2503,2503,1503,2303,1001,615
2006-04-063,1803,2503,1603,2502,2001,625
2006-04-053,2803,2803,2003,20011,2001,600
2006-04-043,4203,4203,3003,3206,8001,660
2006-04-033,5203,5903,3503,41020,8001,705
2006-03-313,0503,5403,0503,43021,0001,715
2006-03-303,0303,0703,0303,0403,2001,520
2006-03-293,0003,1103,0003,0103,2001,505
2006-03-283,0903,1403,0003,0506,9001,525
2006-03-272,9902,9902,9102,9802,9001,490
2006-03-243,0003,0002,9502,9604,2001,480
2006-03-233,0703,0702,9803,0002,1001,500
2006-03-222,9102,9802,9002,9802,2001,490
2006-03-203,0003,0002,8502,9103,0001,455
2006-03-172,9452,9902,9302,9802,2001,490
2006-03-163,0703,0702,9003,0006,0001,500
2006-03-153,2403,2403,1103,1206,7001,560
2006-03-142,9953,2802,9953,19014,5001,595
2006-03-132,9503,0002,9502,9852,4001,492.50
2006-03-102,8852,9502,8852,9102,3001,455
2006-03-092,8702,9002,8552,8702,1001,435
2006-03-082,8552,8902,8552,8706001,435
2006-03-072,9502,9502,8802,8801,3001,440
2006-03-062,8752,9502,8502,9503,0001,475
2006-03-032,8552,8752,8502,8752,7001,437.50
2006-03-022,9502,9502,8602,8804,9001,440
2006-03-012,8902,9902,8102,9209,3001,460
2006-02-283,0203,0902,9003,0107,4001,505
2006-02-273,2903,4203,1003,11021,6001,555
2006-02-243,0103,1602,8853,16019,4001,580
2006-02-232,7652,8902,7102,88511,5001,442.50
2006-02-222,7002,7602,6102,65010,9001,325
2006-02-212,4602,6502,4602,65013,4001,325
2006-02-202,5102,5902,4502,46031,9001,230
2006-02-172,6702,7302,5502,59027,1001,295
2006-02-162,8352,8852,6402,67047,8001,335
2006-02-153,1103,1102,8402,84037,8001,420
2006-02-143,3603,3902,8802,93026,3001,465
2006-02-133,8103,8103,3103,31019,6001,655
2006-02-104,0404,0403,7003,80012,0001,900
2006-02-094,3004,3503,9303,94025,5001,970
2006-02-084,0604,1003,9304,00048,8002,000
2006-02-074,3604,3604,3604,3601,1002,180
2006-02-064,9805,1004,7604,8603,8002,430
2006-02-034,5504,9004,4004,9003,2002,450
2006-02-024,7504,8004,6004,6002,1002,300
2006-02-014,9604,9604,6504,7505,2002,375
2006-01-315,1705,1704,9605,0802,6002,540
2006-01-305,1005,4005,0505,2006,1002,600
2006-01-275,1205,1304,9505,0506,9002,525
2006-01-264,8405,2204,8005,22014,4002,610
2006-01-254,8404,8404,7904,84011,4002,420
2006-01-244,2904,3404,1504,3404,1002,170
2006-01-234,0004,2003,7803,8408,8001,920
2006-01-204,9404,9404,1904,25015,6002,125
2006-01-194,2504,9104,2504,69024,4002,345
2006-01-184,7004,7504,4504,45012,1002,225
2006-01-175,6005,8505,4505,45012,7002,725
2006-01-165,8906,0005,7506,00013,0003,000
2006-01-136,2006,2005,7006,05017,2003,025
2006-01-126,1006,3106,0006,10026,4003,050
2006-01-115,6705,9005,6605,90015,9002,950
2006-01-105,7505,9805,6005,77030,2002,885
2006-01-065,6005,9505,5005,55041,7002,775
2006-01-055,7005,7005,2005,43039,7002,715
2006-01-045,1005,1005,0905,10012,3002,550

分割・併合履歴 : [2016-09-28]1株→2株