3741 (株)セック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 711 | 711 | 693 | 695 | 800 | 347.50 |
| 2008-12-22 | 715 | 715 | 715 | 715 | 100 | 357.50 |
| 2008-12-19 | 795 | 796 | 785 | 785 | 1,900 | 392.50 |
| 2008-12-18 | 740 | 760 | 740 | 760 | 400 | 380 |
| 2008-12-17 | 734 | 734 | 715 | 715 | 700 | 357.50 |
| 2008-12-16 | 698 | 698 | 698 | 698 | 300 | 349 |
| 2008-12-15 | 691 | 691 | 691 | 691 | 100 | 345.50 |
| 2008-12-12 | 691 | 700 | 690 | 690 | 1,200 | 345 |
| 2008-12-11 | 681 | 681 | 681 | 681 | 100 | 340.50 |
| 2008-12-10 | 733 | 733 | 673 | 673 | 900 | 336.50 |
| 2008-12-09 | 730 | 732 | 730 | 732 | 500 | 366 |
| 2008-12-08 | 798 | 799 | 780 | 780 | 500 | 390 |
| 2008-12-05 | 860 | 880 | 860 | 880 | 5,000 | 440 |
| 2008-12-04 | 811 | 870 | 811 | 870 | 2,000 | 435 |
| 2008-12-03 | 810 | 810 | 810 | 810 | 500 | 405 |
| 2008-12-02 | 816 | 816 | 801 | 801 | 600 | 400.50 |
| 2008-12-01 | 804 | 814 | 804 | 814 | 1,700 | 407 |
| 2008-11-28 | 831 | 850 | 831 | 850 | 400 | 425 |
| 2008-11-27 | 801 | 801 | 800 | 800 | 200 | 400 |
| 2008-11-26 | 800 | 800 | 800 | 800 | 100 | 400 |
| 2008-11-21 | 799 | 799 | 799 | 799 | 100 | 399.50 |
| 2008-11-20 | 810 | 820 | 800 | 800 | 2,000 | 400 |
| 2008-11-19 | 800 | 800 | 800 | 800 | 300 | 400 |
| 2008-11-18 | 750 | 750 | 735 | 735 | 600 | 367.50 |
| 2008-11-17 | 745 | 749 | 745 | 749 | 200 | 374.50 |
| 2008-11-14 | 716 | 716 | 715 | 715 | 700 | 357.50 |
| 2008-11-13 | 715 | 715 | 715 | 715 | 200 | 357.50 |
| 2008-11-12 | 715 | 715 | 715 | 715 | 200 | 357.50 |
| 2008-11-11 | 716 | 716 | 716 | 716 | 100 | 358 |
| 2008-11-10 | 710 | 715 | 710 | 715 | 400 | 357.50 |
| 2008-11-06 | 750 | 750 | 750 | 750 | 200 | 375 |
| 2008-11-05 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2008-11-04 | 710 | 710 | 703 | 703 | 300 | 351.50 |
| 2008-10-30 | 750 | 750 | 750 | 750 | 200 | 375 |
| 2008-10-29 | 750 | 750 | 720 | 720 | 600 | 360 |
| 2008-10-28 | 701 | 701 | 661 | 701 | 700 | 350.50 |
| 2008-10-27 | 730 | 730 | 711 | 711 | 800 | 355.50 |
| 2008-10-24 | 750 | 800 | 700 | 800 | 1,700 | 400 |
| 2008-10-23 | 770 | 770 | 740 | 750 | 600 | 375 |
| 2008-10-22 | 806 | 806 | 772 | 772 | 800 | 386 |
| 2008-10-21 | 870 | 870 | 828 | 846 | 2,100 | 423 |
| 2008-10-20 | 925 | 928 | 915 | 928 | 2,100 | 464 |
| 2008-10-17 | 875 | 915 | 875 | 915 | 300 | 457.50 |
| 2008-10-16 | 760 | 890 | 760 | 868 | 1,300 | 434 |
| 2008-10-15 | 840 | 840 | 790 | 790 | 300 | 395 |
| 2008-10-14 | 780 | 800 | 780 | 800 | 2,200 | 400 |
| 2008-10-10 | 651 | 700 | 650 | 700 | 1,100 | 350 |
| 2008-10-09 | 670 | 670 | 670 | 670 | 400 | 335 |
| 2008-10-08 | 710 | 720 | 650 | 670 | 3,000 | 335 |
| 2008-10-07 | 750 | 750 | 750 | 750 | 900 | 375 |
| 2008-10-06 | 801 | 849 | 800 | 800 | 3,700 | 400 |
| 2008-10-03 | 813 | 825 | 805 | 820 | 2,100 | 410 |
| 2008-10-02 | 804 | 820 | 804 | 820 | 600 | 410 |
| 2008-10-01 | 813 | 813 | 813 | 813 | 100 | 406.50 |
| 2008-09-30 | 800 | 812 | 800 | 801 | 2,400 | 400.50 |
| 2008-09-29 | 814 | 814 | 813 | 813 | 400 | 406.50 |
| 2008-09-25 | 840 | 840 | 830 | 830 | 200 | 415 |
| 2008-09-22 | 842 | 842 | 842 | 842 | 800 | 421 |
| 2008-09-19 | 885 | 895 | 835 | 838 | 3,300 | 419 |
| 2008-09-18 | 832 | 833 | 832 | 833 | 300 | 416.50 |
| 2008-09-17 | 827 | 835 | 827 | 831 | 1,500 | 415.50 |
| 2008-09-16 | 821 | 821 | 821 | 821 | 1,400 | 410.50 |
| 2008-09-12 | 928 | 928 | 858 | 860 | 700 | 430 |
| 2008-09-10 | 857 | 858 | 857 | 858 | 200 | 429 |
| 2008-09-09 | 858 | 858 | 828 | 830 | 1,300 | 415 |
| 2008-09-08 | 842 | 858 | 841 | 858 | 2,100 | 429 |
| 2008-09-05 | 856 | 856 | 841 | 841 | 300 | 420.50 |
| 2008-09-04 | 858 | 858 | 858 | 858 | 100 | 429 |
| 2008-09-03 | 871 | 871 | 861 | 861 | 200 | 430.50 |
| 2008-08-27 | 890 | 895 | 850 | 850 | 1,400 | 425 |
| 2008-08-26 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2008-08-25 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2008-08-22 | 910 | 910 | 900 | 900 | 200 | 450 |
| 2008-08-21 | 940 | 940 | 920 | 920 | 300 | 460 |
| 2008-08-20 | 940 | 946 | 906 | 906 | 1,900 | 453 |
| 2008-08-19 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2008-08-18 | 910 | 910 | 866 | 866 | 1,000 | 433 |
| 2008-08-15 | 910 | 910 | 910 | 910 | 200 | 455 |
| 2008-08-14 | 865 | 880 | 865 | 880 | 3,400 | 440 |
| 2008-08-13 | 852 | 951 | 839 | 950 | 8,600 | 475 |
| 2008-08-12 | 900 | 980 | 851 | 851 | 5,200 | 425.50 |
| 2008-08-11 | 900 | 900 | 900 | 900 | 1,300 | 450 |
| 2008-08-07 | 839 | 869 | 839 | 869 | 400 | 434.50 |
| 2008-08-06 | 850 | 850 | 810 | 849 | 4,300 | 424.50 |
| 2008-08-05 | 899 | 899 | 873 | 874 | 1,200 | 437 |
| 2008-08-04 | 880 | 900 | 880 | 900 | 1,800 | 450 |
| 2008-07-31 | 941 | 941 | 941 | 941 | 200 | 470.50 |
| 2008-07-30 | 930 | 930 | 930 | 930 | 200 | 465 |
| 2008-07-29 | 930 | 930 | 930 | 930 | 100 | 465 |
| 2008-07-28 | 974 | 974 | 900 | 930 | 2,600 | 465 |
| 2008-07-25 | 975 | 976 | 975 | 976 | 300 | 488 |
| 2008-07-24 | 1,015 | 1,015 | 1,015 | 1,015 | 400 | 507.50 |
| 2008-07-23 | 1,015 | 1,016 | 1,015 | 1,016 | 1,100 | 508 |
| 2008-07-22 | 1,040 | 1,041 | 1,039 | 1,040 | 400 | 520 |
| 2008-07-18 | 1,004 | 1,049 | 1,000 | 1,045 | 4,300 | 522.50 |
| 2008-07-17 | 958 | 964 | 958 | 964 | 700 | 482 |
| 2008-07-16 | 981 | 981 | 931 | 936 | 900 | 468 |
| 2008-07-15 | 953 | 953 | 951 | 951 | 1,000 | 475.50 |
| 2008-07-14 | 974 | 974 | 974 | 974 | 300 | 487 |
| 2008-07-11 | 974 | 974 | 974 | 974 | 200 | 487 |
| 2008-07-10 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 512.50 |
| 2008-07-09 | 991 | 991 | 981 | 985 | 600 | 492.50 |
| 2008-07-08 | 999 | 1,000 | 970 | 981 | 2,300 | 490.50 |
| 2008-07-07 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2008-07-03 | 1,117 | 1,117 | 1,117 | 1,117 | 100 | 558.50 |
| 2008-07-02 | 1,099 | 1,099 | 1,097 | 1,097 | 200 | 548.50 |
| 2008-07-01 | 1,071 | 1,100 | 1,031 | 1,100 | 1,000 | 550 |
| 2008-06-27 | 1,071 | 1,072 | 1,070 | 1,070 | 600 | 535 |
| 2008-06-26 | 1,131 | 1,131 | 1,131 | 1,131 | 300 | 565.50 |
| 2008-06-25 | 1,164 | 1,165 | 1,130 | 1,130 | 2,000 | 565 |
| 2008-06-24 | 1,225 | 1,240 | 1,223 | 1,224 | 1,800 | 612 |
| 2008-06-23 | 1,240 | 1,280 | 1,220 | 1,280 | 1,500 | 640 |
| 2008-06-20 | 1,244 | 1,248 | 1,221 | 1,248 | 2,100 | 624 |
| 2008-06-19 | 1,217 | 1,249 | 1,217 | 1,248 | 2,200 | 624 |
| 2008-06-18 | 1,245 | 1,245 | 1,237 | 1,237 | 200 | 618.50 |
| 2008-06-17 | 1,210 | 1,249 | 1,210 | 1,249 | 600 | 624.50 |
| 2008-06-16 | 1,260 | 1,260 | 1,220 | 1,221 | 1,000 | 610.50 |
| 2008-06-13 | 1,260 | 1,260 | 1,237 | 1,237 | 500 | 618.50 |
| 2008-06-12 | 1,221 | 1,221 | 1,200 | 1,200 | 2,200 | 600 |
| 2008-06-11 | 1,280 | 1,281 | 1,230 | 1,260 | 3,900 | 630 |
| 2008-06-10 | 1,260 | 1,274 | 1,233 | 1,272 | 1,700 | 636 |
| 2008-06-09 | 1,280 | 1,287 | 1,220 | 1,260 | 4,600 | 630 |
| 2008-06-06 | 1,290 | 1,300 | 1,211 | 1,240 | 15,400 | 620 |
| 2008-06-05 | 1,270 | 1,270 | 1,269 | 1,270 | 8,600 | 635 |
| 2008-06-04 | 980 | 1,070 | 980 | 1,070 | 2,100 | 535 |
| 2008-06-03 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2008-06-02 | 940 | 942 | 940 | 942 | 300 | 471 |
| 2008-05-30 | 926 | 926 | 926 | 926 | 300 | 463 |
| 2008-05-29 | 938 | 940 | 936 | 936 | 1,300 | 468 |
| 2008-05-28 | 900 | 937 | 900 | 937 | 1,300 | 468.50 |
| 2008-05-27 | 891 | 891 | 891 | 891 | 200 | 445.50 |
| 2008-05-26 | 873 | 876 | 873 | 876 | 200 | 438 |
| 2008-05-23 | 881 | 881 | 870 | 870 | 500 | 435 |
| 2008-05-22 | 873 | 873 | 873 | 873 | 100 | 436.50 |
| 2008-05-21 | 902 | 902 | 902 | 902 | 100 | 451 |
| 2008-05-20 | 927 | 927 | 927 | 927 | 1,600 | 463.50 |
| 2008-05-16 | 890 | 890 | 862 | 863 | 1,400 | 431.50 |
| 2008-05-15 | 885 | 900 | 885 | 890 | 1,000 | 445 |
| 2008-05-14 | 875 | 875 | 875 | 875 | 100 | 437.50 |
| 2008-05-12 | 905 | 905 | 905 | 905 | 100 | 452.50 |
| 2008-05-09 | 902 | 905 | 898 | 905 | 400 | 452.50 |
| 2008-05-08 | 910 | 910 | 900 | 905 | 400 | 452.50 |
| 2008-05-07 | 850 | 900 | 850 | 900 | 600 | 450 |
| 2008-05-02 | 840 | 840 | 840 | 840 | 200 | 420 |
| 2008-05-01 | 830 | 835 | 830 | 835 | 300 | 417.50 |
| 2008-04-30 | 840 | 840 | 830 | 840 | 500 | 420 |
| 2008-04-28 | 850 | 860 | 823 | 840 | 1,500 | 420 |
| 2008-04-25 | 840 | 840 | 836 | 840 | 700 | 420 |
| 2008-04-24 | 839 | 840 | 839 | 840 | 200 | 420 |
| 2008-04-23 | 800 | 819 | 795 | 819 | 900 | 409.50 |
| 2008-04-22 | 830 | 830 | 800 | 800 | 1,300 | 400 |
| 2008-04-21 | 852 | 852 | 840 | 840 | 500 | 420 |
| 2008-04-18 | 844 | 850 | 844 | 850 | 3,100 | 425 |
| 2008-04-17 | 810 | 820 | 809 | 809 | 1,300 | 404.50 |
| 2008-04-16 | 805 | 805 | 800 | 800 | 300 | 400 |
| 2008-04-15 | 801 | 810 | 800 | 810 | 1,500 | 405 |
| 2008-04-14 | 819 | 819 | 803 | 803 | 400 | 401.50 |
| 2008-04-11 | 820 | 820 | 820 | 820 | 100 | 410 |
| 2008-04-07 | 819 | 820 | 819 | 820 | 200 | 410 |
| 2008-04-04 | 815 | 835 | 805 | 805 | 500 | 402.50 |
| 2008-04-03 | 820 | 820 | 820 | 820 | 300 | 410 |
| 2008-03-28 | 830 | 830 | 815 | 815 | 500 | 407.50 |
| 2008-03-25 | 835 | 835 | 830 | 830 | 300 | 415 |
| 2008-03-21 | 832 | 832 | 832 | 832 | 100 | 416 |
| 2008-03-19 | 826 | 849 | 816 | 849 | 2,500 | 424.50 |
| 2008-03-18 | 820 | 823 | 816 | 816 | 1,200 | 408 |
| 2008-03-17 | 846 | 848 | 827 | 827 | 1,600 | 413.50 |
| 2008-03-14 | 922 | 922 | 916 | 916 | 400 | 458 |
| 2008-03-13 | 920 | 920 | 920 | 920 | 100 | 460 |
| 2008-03-11 | 916 | 917 | 911 | 911 | 1,000 | 455.50 |
| 2008-03-10 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2008-03-07 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2008-03-06 | 965 | 965 | 952 | 952 | 500 | 476 |
| 2008-03-03 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2008-02-29 | 970 | 970 | 970 | 970 | 200 | 485 |
| 2008-02-26 | 952 | 952 | 950 | 950 | 600 | 475 |
| 2008-02-22 | 960 | 960 | 960 | 960 | 200 | 480 |
| 2008-02-21 | 1,011 | 1,015 | 970 | 1,000 | 1,700 | 500 |
| 2008-02-20 | 1,069 | 1,070 | 1,069 | 1,070 | 2,500 | 535 |
| 2008-02-19 | 970 | 970 | 970 | 970 | 300 | 485 |
| 2008-02-18 | 980 | 1,000 | 980 | 980 | 1,000 | 490 |
| 2008-02-15 | 950 | 950 | 940 | 940 | 400 | 470 |
| 2008-02-14 | 950 | 960 | 926 | 950 | 4,900 | 475 |
| 2008-02-13 | 995 | 1,020 | 995 | 1,000 | 2,900 | 500 |
| 2008-02-08 | 1,131 | 1,131 | 1,130 | 1,130 | 200 | 565 |
| 2008-02-07 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2008-02-04 | 1,158 | 1,158 | 1,158 | 1,158 | 100 | 579 |
| 2008-01-31 | 1,101 | 1,198 | 1,101 | 1,198 | 500 | 599 |
| 2008-01-30 | 1,079 | 1,080 | 1,079 | 1,080 | 200 | 540 |
| 2008-01-25 | 1,198 | 1,198 | 1,150 | 1,170 | 600 | 585 |
| 2008-01-24 | 1,022 | 1,108 | 1,022 | 1,108 | 400 | 554 |
| 2008-01-23 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 530 |
| 2008-01-22 | 1,120 | 1,140 | 1,020 | 1,020 | 1,400 | 510 |
| 2008-01-21 | 1,230 | 1,230 | 1,200 | 1,200 | 200 | 600 |
| 2008-01-18 | 1,275 | 1,275 | 1,190 | 1,190 | 1,700 | 595 |
| 2008-01-17 | 1,250 | 1,250 | 1,240 | 1,240 | 600 | 620 |
| 2008-01-16 | 1,130 | 1,270 | 1,130 | 1,270 | 2,700 | 635 |
| 2008-01-11 | 1,320 | 1,320 | 1,320 | 1,320 | 400 | 660 |
| 2008-01-10 | 1,251 | 1,260 | 1,251 | 1,260 | 1,200 | 630 |
| 2008-01-09 | 1,299 | 1,299 | 1,278 | 1,278 | 700 | 639 |
| 2008-01-08 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 645 |
| 2008-01-07 | 1,302 | 1,302 | 1,286 | 1,286 | 800 | 643 |
| 2008-01-04 | 1,303 | 1,303 | 1,303 | 1,303 | 100 | 651.50 |
分割・併合履歴 ： [2016-09-28]1株→2株
