3741 (株)セック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 905 | 905 | 880 | 880 | 300 | 440 |
| 2009-12-29 | 860 | 865 | 860 | 865 | 1,200 | 432.50 |
| 2009-12-28 | 860 | 860 | 860 | 860 | 100 | 430 |
| 2009-12-25 | 841 | 846 | 841 | 845 | 300 | 422.50 |
| 2009-12-24 | 861 | 870 | 831 | 831 | 1,400 | 415.50 |
| 2009-12-22 | 870 | 870 | 870 | 870 | 300 | 435 |
| 2009-12-21 | 908 | 908 | 908 | 908 | 100 | 454 |
| 2009-12-18 | 918 | 918 | 868 | 878 | 1,800 | 439 |
| 2009-12-17 | 877 | 888 | 877 | 888 | 200 | 444 |
| 2009-12-15 | 850 | 850 | 850 | 850 | 100 | 425 |
| 2009-12-14 | 858 | 858 | 850 | 850 | 400 | 425 |
| 2009-12-11 | 858 | 858 | 858 | 858 | 100 | 429 |
| 2009-12-10 | 860 | 860 | 860 | 860 | 500 | 430 |
| 2009-12-09 | 886 | 886 | 880 | 880 | 200 | 440 |
| 2009-12-08 | 888 | 888 | 888 | 888 | 100 | 444 |
| 2009-12-07 | 899 | 899 | 889 | 889 | 400 | 444.50 |
| 2009-12-04 | 909 | 909 | 909 | 909 | 4,100 | 454.50 |
| 2009-12-03 | 895 | 910 | 895 | 910 | 800 | 455 |
| 2009-12-01 | 900 | 900 | 895 | 895 | 1,400 | 447.50 |
| 2009-11-30 | 900 | 902 | 900 | 902 | 400 | 451 |
| 2009-11-27 | 895 | 895 | 895 | 895 | 100 | 447.50 |
| 2009-11-26 | 910 | 910 | 901 | 901 | 400 | 450.50 |
| 2009-11-25 | 900 | 900 | 899 | 899 | 2,300 | 449.50 |
| 2009-11-20 | 899 | 900 | 899 | 900 | 1,700 | 450 |
| 2009-11-19 | 902 | 902 | 900 | 900 | 800 | 450 |
| 2009-11-18 | 922 | 922 | 911 | 911 | 1,800 | 455.50 |
| 2009-11-17 | 925 | 925 | 917 | 917 | 700 | 458.50 |
| 2009-11-16 | 925 | 925 | 916 | 925 | 600 | 462.50 |
| 2009-11-13 | 923 | 923 | 923 | 923 | 400 | 461.50 |
| 2009-11-12 | 920 | 923 | 920 | 923 | 400 | 461.50 |
| 2009-11-11 | 911 | 911 | 911 | 911 | 200 | 455.50 |
| 2009-11-09 | 903 | 903 | 903 | 903 | 100 | 451.50 |
| 2009-10-27 | 901 | 901 | 901 | 901 | 100 | 450.50 |
| 2009-10-26 | 901 | 901 | 901 | 901 | 200 | 450.50 |
| 2009-10-23 | 930 | 930 | 930 | 930 | 300 | 465 |
| 2009-10-22 | 930 | 930 | 930 | 930 | 400 | 465 |
| 2009-10-21 | 940 | 940 | 930 | 930 | 400 | 465 |
| 2009-10-20 | 944 | 944 | 942 | 942 | 1,500 | 471 |
| 2009-10-19 | 940 | 950 | 920 | 950 | 1,000 | 475 |
| 2009-10-16 | 914 | 914 | 914 | 914 | 500 | 457 |
| 2009-10-14 | 916 | 916 | 913 | 913 | 700 | 456.50 |
| 2009-10-09 | 923 | 935 | 923 | 924 | 700 | 462 |
| 2009-10-08 | 930 | 930 | 930 | 930 | 200 | 465 |
| 2009-10-07 | 940 | 940 | 940 | 940 | 500 | 470 |
| 2009-10-06 | 950 | 950 | 940 | 940 | 800 | 470 |
| 2009-10-05 | 1,003 | 1,003 | 960 | 960 | 700 | 480 |
| 2009-10-02 | 940 | 1,009 | 940 | 1,008 | 300 | 504 |
| 2009-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2009-09-29 | 998 | 998 | 998 | 998 | 100 | 499 |
| 2009-09-28 | 955 | 1,000 | 955 | 998 | 600 | 499 |
| 2009-09-24 | 970 | 970 | 970 | 970 | 300 | 485 |
| 2009-09-18 | 989 | 990 | 989 | 990 | 1,500 | 495 |
| 2009-09-17 | 995 | 998 | 992 | 993 | 900 | 496.50 |
| 2009-09-16 | 999 | 999 | 999 | 999 | 100 | 499.50 |
| 2009-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2009-09-14 | 957 | 970 | 957 | 970 | 200 | 485 |
| 2009-09-11 | 954 | 954 | 954 | 954 | 300 | 477 |
| 2009-09-09 | 960 | 960 | 957 | 958 | 300 | 479 |
| 2009-09-08 | 960 | 960 | 953 | 953 | 200 | 476.50 |
| 2009-09-07 | 960 | 960 | 960 | 960 | 200 | 480 |
| 2009-09-03 | 970 | 1,000 | 970 | 1,000 | 2,200 | 500 |
| 2009-09-02 | 974 | 974 | 974 | 974 | 200 | 487 |
| 2009-08-31 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2009-08-26 | 1,000 | 1,000 | 999 | 999 | 200 | 499.50 |
| 2009-08-25 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 505 |
| 2009-08-21 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2009-08-20 | 1,015 | 1,045 | 1,015 | 1,025 | 1,700 | 512.50 |
| 2009-08-19 | 1,011 | 1,020 | 1,011 | 1,020 | 400 | 510 |
| 2009-08-18 | 1,015 | 1,015 | 1,005 | 1,005 | 400 | 502.50 |
| 2009-08-17 | 992 | 1,020 | 988 | 1,020 | 700 | 510 |
| 2009-08-14 | 982 | 982 | 982 | 982 | 200 | 491 |
| 2009-08-13 | 993 | 993 | 992 | 992 | 600 | 496 |
| 2009-08-12 | 992 | 995 | 992 | 995 | 2,300 | 497.50 |
| 2009-08-11 | 990 | 1,011 | 990 | 1,011 | 1,200 | 505.50 |
| 2009-08-10 | 1,050 | 1,050 | 1,030 | 1,030 | 900 | 515 |
| 2009-08-07 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 520 |
| 2009-08-06 | 991 | 1,000 | 990 | 1,000 | 300 | 500 |
| 2009-08-05 | 1,040 | 1,050 | 1,010 | 1,010 | 400 | 505 |
| 2009-08-04 | 1,040 | 1,050 | 1,040 | 1,048 | 1,200 | 524 |
| 2009-08-03 | 1,000 | 1,010 | 1,000 | 1,010 | 1,200 | 505 |
| 2009-07-31 | 1,010 | 1,020 | 1,010 | 1,020 | 200 | 510 |
| 2009-07-27 | 1,026 | 1,026 | 1,020 | 1,020 | 500 | 510 |
| 2009-07-23 | 1,020 | 1,020 | 1,018 | 1,018 | 500 | 509 |
| 2009-07-22 | 1,041 | 1,050 | 1,039 | 1,039 | 1,000 | 519.50 |
| 2009-07-21 | 1,027 | 1,067 | 1,027 | 1,039 | 400 | 519.50 |
| 2009-07-17 | 1,066 | 1,070 | 1,027 | 1,027 | 4,600 | 513.50 |
| 2009-07-16 | 1,040 | 1,074 | 1,030 | 1,049 | 1,400 | 524.50 |
| 2009-07-15 | 954 | 980 | 954 | 974 | 500 | 487 |
| 2009-07-14 | 942 | 942 | 942 | 942 | 200 | 471 |
| 2009-07-13 | 1,000 | 1,005 | 911 | 911 | 2,200 | 455.50 |
| 2009-07-10 | 1,020 | 1,020 | 1,000 | 1,000 | 300 | 500 |
| 2009-07-09 | 1,050 | 1,050 | 960 | 960 | 200 | 480 |
| 2009-07-08 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2009-07-07 | 1,090 | 1,108 | 1,050 | 1,050 | 3,500 | 525 |
| 2009-07-06 | 1,060 | 1,070 | 1,059 | 1,070 | 3,400 | 535 |
| 2009-07-03 | 950 | 970 | 950 | 970 | 1,500 | 485 |
| 2009-07-02 | 928 | 928 | 900 | 900 | 500 | 450 |
| 2009-07-01 | 900 | 910 | 900 | 910 | 1,600 | 455 |
| 2009-06-30 | 870 | 897 | 870 | 897 | 1,200 | 448.50 |
| 2009-06-29 | 879 | 899 | 859 | 859 | 500 | 429.50 |
| 2009-06-26 | 836 | 875 | 829 | 875 | 1,500 | 437.50 |
| 2009-06-24 | 814 | 814 | 814 | 814 | 100 | 407 |
| 2009-06-22 | 810 | 813 | 805 | 813 | 1,300 | 406.50 |
| 2009-06-19 | 800 | 808 | 800 | 800 | 2,500 | 400 |
| 2009-06-18 | 812 | 825 | 800 | 800 | 4,600 | 400 |
| 2009-06-17 | 809 | 809 | 808 | 808 | 500 | 404 |
| 2009-06-16 | 813 | 813 | 805 | 806 | 1,000 | 403 |
| 2009-06-15 | 801 | 813 | 801 | 810 | 1,000 | 405 |
| 2009-06-12 | 808 | 810 | 800 | 800 | 1,500 | 400 |
| 2009-06-11 | 810 | 810 | 792 | 793 | 700 | 396.50 |
| 2009-06-10 | 788 | 811 | 788 | 805 | 700 | 402.50 |
| 2009-06-09 | 810 | 812 | 794 | 794 | 1,500 | 397 |
| 2009-06-08 | 806 | 813 | 805 | 813 | 700 | 406.50 |
| 2009-06-05 | 798 | 820 | 798 | 802 | 7,400 | 401 |
| 2009-06-04 | 804 | 815 | 800 | 808 | 3,600 | 404 |
| 2009-06-03 | 800 | 814 | 800 | 814 | 1,900 | 407 |
| 2009-06-02 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2009-06-01 | 789 | 790 | 789 | 790 | 300 | 395 |
| 2009-05-28 | 779 | 779 | 779 | 779 | 100 | 389.50 |
| 2009-05-27 | 740 | 779 | 740 | 779 | 4,300 | 389.50 |
| 2009-05-26 | 729 | 730 | 729 | 730 | 2,200 | 365 |
| 2009-05-25 | 711 | 730 | 711 | 730 | 500 | 365 |
| 2009-05-22 | 730 | 730 | 720 | 720 | 700 | 360 |
| 2009-05-21 | 711 | 730 | 711 | 730 | 300 | 365 |
| 2009-05-20 | 730 | 730 | 725 | 730 | 3,000 | 365 |
| 2009-05-19 | 740 | 747 | 740 | 747 | 1,100 | 373.50 |
| 2009-05-18 | 741 | 741 | 705 | 720 | 2,000 | 360 |
| 2009-05-15 | 734 | 734 | 711 | 711 | 3,200 | 355.50 |
| 2009-05-14 | 705 | 711 | 701 | 711 | 1,700 | 355.50 |
| 2009-05-13 | 716 | 717 | 700 | 700 | 3,200 | 350 |
| 2009-05-12 | 712 | 712 | 711 | 711 | 200 | 355.50 |
| 2009-05-11 | 716 | 716 | 715 | 715 | 700 | 357.50 |
| 2009-05-07 | 713 | 736 | 700 | 726 | 1,600 | 363 |
| 2009-05-01 | 723 | 723 | 712 | 712 | 300 | 356 |
| 2009-04-28 | 770 | 770 | 721 | 721 | 400 | 360.50 |
| 2009-04-27 | 771 | 780 | 760 | 760 | 2,000 | 380 |
| 2009-04-24 | 750 | 755 | 750 | 755 | 800 | 377.50 |
| 2009-04-22 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2009-04-21 | 728 | 728 | 722 | 722 | 300 | 361 |
| 2009-04-20 | 746 | 748 | 746 | 748 | 1,900 | 374 |
| 2009-04-17 | 735 | 749 | 730 | 749 | 900 | 374.50 |
| 2009-04-16 | 725 | 730 | 725 | 730 | 400 | 365 |
| 2009-04-15 | 712 | 712 | 711 | 711 | 700 | 355.50 |
| 2009-04-13 | 710 | 710 | 710 | 710 | 400 | 355 |
| 2009-04-10 | 700 | 700 | 690 | 700 | 600 | 350 |
| 2009-04-09 | 702 | 702 | 681 | 690 | 1,500 | 345 |
| 2009-04-08 | 701 | 706 | 681 | 706 | 500 | 353 |
| 2009-04-03 | 706 | 706 | 689 | 692 | 900 | 346 |
| 2009-04-02 | 712 | 712 | 711 | 711 | 200 | 355.50 |
| 2009-03-31 | 700 | 700 | 700 | 700 | 700 | 350 |
| 2009-03-30 | 720 | 720 | 700 | 719 | 1,600 | 359.50 |
| 2009-03-27 | 702 | 702 | 702 | 702 | 200 | 351 |
| 2009-03-26 | 720 | 720 | 720 | 720 | 300 | 360 |
| 2009-03-25 | 720 | 720 | 720 | 720 | 500 | 360 |
| 2009-03-24 | 730 | 730 | 730 | 730 | 100 | 365 |
| 2009-03-23 | 715 | 720 | 715 | 720 | 1,100 | 360 |
| 2009-03-19 | 720 | 745 | 715 | 715 | 2,300 | 357.50 |
| 2009-03-18 | 731 | 749 | 723 | 743 | 800 | 371.50 |
| 2009-03-17 | 720 | 720 | 711 | 711 | 400 | 355.50 |
| 2009-03-16 | 710 | 710 | 710 | 710 | 1,100 | 355 |
| 2009-03-13 | 700 | 700 | 700 | 700 | 1,100 | 350 |
| 2009-03-12 | 713 | 713 | 712 | 712 | 200 | 356 |
| 2009-03-09 | 699 | 700 | 699 | 700 | 1,000 | 350 |
| 2009-03-06 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2009-03-05 | 700 | 700 | 700 | 700 | 400 | 350 |
| 2009-03-02 | 705 | 705 | 705 | 705 | 200 | 352.50 |
| 2009-02-27 | 715 | 715 | 715 | 715 | 500 | 357.50 |
| 2009-02-25 | 712 | 712 | 712 | 712 | 100 | 356 |
| 2009-02-24 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2009-02-20 | 739 | 744 | 739 | 744 | 1,900 | 372 |
| 2009-02-18 | 717 | 717 | 717 | 717 | 200 | 358.50 |
| 2009-02-17 | 711 | 714 | 711 | 714 | 1,100 | 357 |
| 2009-02-16 | 711 | 720 | 711 | 720 | 1,100 | 360 |
| 2009-02-13 | 711 | 711 | 711 | 711 | 100 | 355.50 |
| 2009-02-12 | 701 | 701 | 701 | 701 | 300 | 350.50 |
| 2009-02-10 | 706 | 710 | 706 | 710 | 1,200 | 355 |
| 2009-02-09 | 695 | 700 | 695 | 700 | 800 | 350 |
| 2009-02-06 | 715 | 715 | 715 | 715 | 100 | 357.50 |
| 2009-02-05 | 740 | 740 | 715 | 720 | 1,100 | 360 |
| 2009-02-02 | 760 | 770 | 740 | 770 | 900 | 385 |
| 2009-01-30 | 700 | 700 | 700 | 700 | 1,100 | 350 |
| 2009-01-29 | 691 | 700 | 681 | 691 | 1,500 | 345.50 |
| 2009-01-28 | 716 | 725 | 716 | 725 | 300 | 362.50 |
| 2009-01-23 | 750 | 750 | 736 | 736 | 300 | 368 |
| 2009-01-22 | 743 | 755 | 743 | 750 | 400 | 375 |
| 2009-01-21 | 820 | 820 | 820 | 820 | 200 | 410 |
| 2009-01-20 | 825 | 845 | 815 | 825 | 2,700 | 412.50 |
| 2009-01-19 | 791 | 791 | 787 | 787 | 800 | 393.50 |
| 2009-01-16 | 763 | 783 | 763 | 783 | 1,000 | 391.50 |
| 2009-01-14 | 702 | 702 | 702 | 702 | 100 | 351 |
| 2009-01-13 | 750 | 750 | 750 | 750 | 400 | 375 |
| 2009-01-09 | 784 | 784 | 784 | 784 | 100 | 392 |
| 2009-01-08 | 731 | 780 | 730 | 780 | 300 | 390 |
| 2009-01-07 | 787 | 787 | 715 | 715 | 200 | 357.50 |
分割・併合履歴 ： [2016-09-28]1株→2株
