3741 (株)セック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 1,066 | 1,066 | 1,066 | 1,066 | 100 | 533 |
| 2010-12-28 | 1,061 | 1,066 | 1,061 | 1,066 | 400 | 533 |
| 2010-12-27 | 1,125 | 1,130 | 1,091 | 1,091 | 500 | 545.50 |
| 2010-12-24 | 1,151 | 1,151 | 1,122 | 1,122 | 600 | 561 |
| 2010-12-22 | 1,158 | 1,200 | 1,158 | 1,198 | 4,300 | 599 |
| 2010-12-21 | 1,122 | 1,140 | 1,122 | 1,139 | 900 | 569.50 |
| 2010-12-20 | 1,106 | 1,122 | 1,106 | 1,120 | 2,400 | 560 |
| 2010-12-17 | 1,100 | 1,100 | 1,096 | 1,096 | 300 | 548 |
| 2010-12-16 | 1,089 | 1,100 | 1,089 | 1,100 | 900 | 550 |
| 2010-12-15 | 1,100 | 1,100 | 1,058 | 1,095 | 1,800 | 547.50 |
| 2010-12-14 | 1,099 | 1,100 | 1,058 | 1,058 | 1,800 | 529 |
| 2010-12-13 | 1,074 | 1,119 | 1,074 | 1,107 | 1,100 | 553.50 |
| 2010-12-10 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 507 |
| 2010-12-09 | 1,026 | 1,030 | 1,026 | 1,030 | 600 | 515 |
| 2010-12-08 | 1,040 | 1,040 | 1,030 | 1,030 | 500 | 515 |
| 2010-12-07 | 1,021 | 1,040 | 1,021 | 1,025 | 400 | 512.50 |
| 2010-12-06 | 1,078 | 1,078 | 1,040 | 1,050 | 1,300 | 525 |
| 2010-12-03 | 1,096 | 1,096 | 1,079 | 1,079 | 3,100 | 539.50 |
| 2010-12-02 | 1,072 | 1,080 | 1,066 | 1,066 | 1,100 | 533 |
| 2010-11-30 | 1,062 | 1,062 | 1,062 | 1,062 | 1,100 | 531 |
| 2010-11-29 | 1,066 | 1,081 | 1,066 | 1,070 | 1,800 | 535 |
| 2010-11-26 | 1,070 | 1,079 | 1,070 | 1,079 | 500 | 539.50 |
| 2010-11-25 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 525.50 |
| 2010-11-22 | 1,080 | 1,110 | 1,080 | 1,080 | 500 | 540 |
| 2010-11-19 | 1,100 | 1,110 | 1,090 | 1,090 | 2,200 | 545 |
| 2010-11-18 | 1,051 | 1,124 | 1,051 | 1,066 | 1,900 | 533 |
| 2010-11-17 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 530 |
| 2010-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2010-11-12 | 978 | 978 | 977 | 978 | 300 | 489 |
| 2010-11-11 | 948 | 948 | 948 | 948 | 100 | 474 |
| 2010-11-10 | 947 | 948 | 947 | 948 | 400 | 474 |
| 2010-11-09 | 958 | 958 | 958 | 958 | 200 | 479 |
| 2010-11-08 | 958 | 958 | 958 | 958 | 600 | 479 |
| 2010-11-05 | 989 | 990 | 973 | 973 | 900 | 486.50 |
| 2010-11-02 | 941 | 973 | 941 | 973 | 500 | 486.50 |
| 2010-11-01 | 1,061 | 1,061 | 971 | 971 | 300 | 485.50 |
| 2010-10-29 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 549.50 |
| 2010-10-25 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 540 |
| 2010-10-20 | 1,120 | 1,120 | 1,100 | 1,100 | 1,200 | 550 |
| 2010-10-19 | 1,055 | 1,100 | 1,055 | 1,100 | 400 | 550 |
| 2010-10-18 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 510.50 |
| 2010-10-15 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2010-10-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,600 | 530 |
| 2010-10-07 | 990 | 1,000 | 990 | 1,000 | 1,200 | 500 |
| 2010-10-06 | 990 | 990 | 990 | 990 | 1,700 | 495 |
| 2010-10-04 | 1,010 | 1,010 | 990 | 990 | 400 | 495 |
| 2010-10-01 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2010-09-30 | 1,000 | 1,010 | 1,000 | 1,010 | 700 | 505 |
| 2010-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2010-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 500 |
| 2010-09-24 | 1,020 | 1,020 | 1,000 | 1,000 | 400 | 500 |
| 2010-09-22 | 1,000 | 1,010 | 1,000 | 1,010 | 500 | 505 |
| 2010-09-21 | 991 | 1,010 | 991 | 1,010 | 700 | 505 |
| 2010-09-17 | 995 | 1,008 | 991 | 991 | 2,200 | 495.50 |
| 2010-09-16 | 1,000 | 1,008 | 1,000 | 1,002 | 1,600 | 501 |
| 2010-09-15 | 1,010 | 1,010 | 1,000 | 1,000 | 1,100 | 500 |
| 2010-09-14 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 500.50 |
| 2010-09-10 | 993 | 1,025 | 992 | 1,025 | 300 | 512.50 |
| 2010-09-09 | 1,000 | 1,001 | 990 | 990 | 2,100 | 495 |
| 2010-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 500 |
| 2010-09-07 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2010-09-02 | 1,030 | 1,030 | 1,020 | 1,020 | 200 | 510 |
| 2010-08-31 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 512.50 |
| 2010-08-30 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2010-08-27 | 1,000 | 1,030 | 1,000 | 1,030 | 600 | 515 |
| 2010-08-26 | 1,029 | 1,030 | 1,029 | 1,030 | 2,100 | 515 |
| 2010-08-25 | 1,000 | 1,030 | 1,000 | 1,030 | 1,500 | 515 |
| 2010-08-24 | 1,000 | 1,001 | 1,000 | 1,000 | 1,000 | 500 |
| 2010-08-23 | 1,001 | 1,002 | 1,001 | 1,002 | 300 | 501 |
| 2010-08-20 | 1,000 | 1,030 | 1,000 | 1,020 | 4,900 | 510 |
| 2010-08-19 | 1,049 | 1,049 | 1,030 | 1,030 | 600 | 515 |
| 2010-08-18 | 1,010 | 1,060 | 1,005 | 1,060 | 2,000 | 530 |
| 2010-08-17 | 996 | 1,005 | 996 | 1,005 | 600 | 502.50 |
| 2010-08-16 | 1,050 | 1,051 | 990 | 990 | 1,400 | 495 |
| 2010-08-13 | 1,150 | 1,150 | 1,080 | 1,080 | 600 | 540 |
| 2010-08-10 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 600 |
| 2010-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2010-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2010-08-04 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 625 |
| 2010-08-02 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 625 |
| 2010-07-30 | 1,250 | 1,250 | 1,245 | 1,245 | 200 | 622.50 |
| 2010-07-29 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 640 |
| 2010-07-26 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 637.50 |
| 2010-07-23 | 1,280 | 1,280 | 1,261 | 1,261 | 300 | 630.50 |
| 2010-07-22 | 1,285 | 1,285 | 1,285 | 1,285 | 300 | 642.50 |
| 2010-07-21 | 1,276 | 1,280 | 1,276 | 1,280 | 600 | 640 |
| 2010-07-20 | 1,305 | 1,305 | 1,245 | 1,261 | 5,200 | 630.50 |
| 2010-07-16 | 1,193 | 1,195 | 1,172 | 1,172 | 1,000 | 586 |
| 2010-07-15 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 597.50 |
| 2010-07-14 | 1,176 | 1,190 | 1,175 | 1,177 | 1,500 | 588.50 |
| 2010-07-13 | 1,159 | 1,159 | 1,159 | 1,159 | 100 | 579.50 |
| 2010-07-09 | 1,189 | 1,189 | 1,189 | 1,189 | 400 | 594.50 |
| 2010-07-08 | 1,099 | 1,099 | 1,099 | 1,099 | 400 | 549.50 |
| 2010-06-29 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 579.50 |
| 2010-06-28 | 1,221 | 1,221 | 1,172 | 1,172 | 300 | 586 |
| 2010-06-24 | 1,217 | 1,251 | 1,197 | 1,251 | 4,000 | 625.50 |
| 2010-06-23 | 1,254 | 1,255 | 1,250 | 1,250 | 1,400 | 625 |
| 2010-06-22 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 630 |
| 2010-06-21 | 1,320 | 1,320 | 1,290 | 1,290 | 500 | 645 |
| 2010-06-18 | 1,304 | 1,320 | 1,290 | 1,305 | 1,700 | 652.50 |
| 2010-06-17 | 1,320 | 1,357 | 1,284 | 1,330 | 4,100 | 665 |
| 2010-06-16 | 1,269 | 1,338 | 1,254 | 1,324 | 4,800 | 662 |
| 2010-06-15 | 1,274 | 1,274 | 1,253 | 1,254 | 400 | 627 |
| 2010-06-14 | 1,250 | 1,273 | 1,250 | 1,273 | 300 | 636.50 |
| 2010-06-11 | 1,240 | 1,250 | 1,220 | 1,220 | 1,500 | 610 |
| 2010-06-10 | 1,195 | 1,270 | 1,195 | 1,210 | 2,000 | 605 |
| 2010-06-09 | 1,187 | 1,187 | 1,187 | 1,187 | 200 | 593.50 |
| 2010-06-08 | 1,180 | 1,217 | 1,180 | 1,217 | 400 | 608.50 |
| 2010-06-07 | 1,171 | 1,171 | 1,170 | 1,170 | 300 | 585 |
| 2010-06-04 | 1,276 | 1,276 | 1,227 | 1,227 | 5,100 | 613.50 |
| 2010-06-03 | 1,215 | 1,217 | 1,210 | 1,216 | 1,400 | 608 |
| 2010-06-02 | 1,182 | 1,198 | 1,161 | 1,185 | 2,200 | 592.50 |
| 2010-06-01 | 1,215 | 1,215 | 1,210 | 1,210 | 200 | 605 |
| 2010-05-31 | 1,226 | 1,226 | 1,190 | 1,210 | 1,000 | 605 |
| 2010-05-28 | 1,260 | 1,263 | 1,185 | 1,200 | 7,000 | 600 |
| 2010-05-27 | 1,050 | 1,329 | 1,040 | 1,329 | 27,000 | 664.50 |
| 2010-05-26 | 1,004 | 1,060 | 1,004 | 1,057 | 3,200 | 528.50 |
| 2010-05-25 | 1,020 | 1,020 | 1,011 | 1,011 | 500 | 505.50 |
| 2010-05-24 | 1,021 | 1,021 | 1,021 | 1,021 | 200 | 510.50 |
| 2010-05-21 | 991 | 1,051 | 990 | 1,051 | 6,000 | 525.50 |
| 2010-05-20 | 1,020 | 1,025 | 1,010 | 1,020 | 4,900 | 510 |
| 2010-05-19 | 1,005 | 1,019 | 1,005 | 1,019 | 2,800 | 509.50 |
| 2010-05-18 | 1,022 | 1,022 | 1,012 | 1,012 | 1,300 | 506 |
| 2010-05-17 | 1,049 | 1,049 | 1,022 | 1,025 | 2,000 | 512.50 |
| 2010-05-14 | 1,036 | 1,050 | 1,036 | 1,047 | 1,300 | 523.50 |
| 2010-05-13 | 1,035 | 1,035 | 1,031 | 1,031 | 700 | 515.50 |
| 2010-05-12 | 1,022 | 1,022 | 1,020 | 1,020 | 500 | 510 |
| 2010-05-11 | 1,090 | 1,090 | 1,020 | 1,050 | 3,400 | 525 |
| 2010-05-10 | 1,038 | 1,040 | 1,038 | 1,040 | 1,900 | 520 |
| 2010-05-07 | 1,033 | 1,045 | 1,010 | 1,040 | 3,600 | 520 |
| 2010-05-06 | 1,120 | 1,120 | 1,061 | 1,061 | 2,500 | 530.50 |
| 2010-04-30 | 1,068 | 1,110 | 1,068 | 1,100 | 3,500 | 550 |
| 2010-04-28 | 1,068 | 1,068 | 1,068 | 1,068 | 400 | 534 |
| 2010-04-27 | 1,071 | 1,071 | 1,071 | 1,071 | 500 | 535.50 |
| 2010-04-26 | 1,088 | 1,088 | 1,088 | 1,088 | 100 | 544 |
| 2010-04-23 | 1,071 | 1,071 | 1,062 | 1,068 | 2,200 | 534 |
| 2010-04-22 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 540 |
| 2010-04-21 | 1,073 | 1,080 | 1,070 | 1,080 | 1,800 | 540 |
| 2010-04-20 | 1,098 | 1,120 | 1,081 | 1,081 | 6,200 | 540.50 |
| 2010-04-19 | 1,085 | 1,090 | 1,060 | 1,090 | 2,500 | 545 |
| 2010-04-16 | 1,014 | 1,158 | 1,007 | 1,090 | 8,700 | 545 |
| 2010-04-15 | 1,000 | 1,010 | 1,000 | 1,002 | 2,200 | 501 |
| 2010-04-14 | 1,011 | 1,011 | 1,010 | 1,010 | 500 | 505 |
| 2010-04-13 | 1,022 | 1,022 | 1,020 | 1,020 | 600 | 510 |
| 2010-04-12 | 1,041 | 1,041 | 1,003 | 1,032 | 1,800 | 516 |
| 2010-04-08 | 1,024 | 1,028 | 1,024 | 1,028 | 1,100 | 514 |
| 2010-04-07 | 980 | 1,030 | 980 | 1,030 | 300 | 515 |
| 2010-04-06 | 1,030 | 1,030 | 982 | 982 | 500 | 491 |
| 2010-04-05 | 996 | 1,030 | 982 | 982 | 1,800 | 491 |
| 2010-04-02 | 999 | 999 | 970 | 996 | 600 | 498 |
| 2010-03-31 | 985 | 985 | 985 | 985 | 100 | 492.50 |
| 2010-03-30 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 510 |
| 2010-03-29 | 961 | 988 | 931 | 988 | 1,100 | 494 |
| 2010-03-26 | 979 | 979 | 952 | 970 | 1,400 | 485 |
| 2010-03-25 | 985 | 1,020 | 985 | 1,019 | 1,500 | 509.50 |
| 2010-03-24 | 930 | 970 | 930 | 970 | 1,700 | 485 |
| 2010-03-23 | 926 | 927 | 924 | 924 | 400 | 462 |
| 2010-03-19 | 936 | 936 | 926 | 926 | 2,500 | 463 |
| 2010-03-17 | 924 | 924 | 911 | 916 | 500 | 458 |
| 2010-03-16 | 909 | 909 | 909 | 909 | 600 | 454.50 |
| 2010-03-15 | 900 | 900 | 887 | 887 | 700 | 443.50 |
| 2010-03-12 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2010-03-11 | 909 | 909 | 909 | 909 | 100 | 454.50 |
| 2010-03-10 | 903 | 903 | 903 | 903 | 200 | 451.50 |
| 2010-03-09 | 905 | 905 | 900 | 900 | 200 | 450 |
| 2010-03-08 | 900 | 910 | 895 | 900 | 1,300 | 450 |
| 2010-03-05 | 890 | 890 | 890 | 890 | 300 | 445 |
| 2010-03-04 | 877 | 880 | 877 | 880 | 300 | 440 |
| 2010-03-03 | 875 | 880 | 875 | 880 | 300 | 440 |
| 2010-03-02 | 870 | 870 | 870 | 870 | 200 | 435 |
| 2010-02-26 | 867 | 867 | 867 | 867 | 100 | 433.50 |
| 2010-02-25 | 868 | 868 | 868 | 868 | 300 | 434 |
| 2010-02-24 | 866 | 866 | 866 | 866 | 300 | 433 |
| 2010-02-19 | 873 | 873 | 865 | 865 | 2,400 | 432.50 |
| 2010-02-18 | 887 | 901 | 887 | 889 | 800 | 444.50 |
| 2010-02-17 | 876 | 882 | 876 | 882 | 400 | 441 |
| 2010-02-16 | 876 | 876 | 876 | 876 | 800 | 438 |
| 2010-02-15 | 873 | 873 | 873 | 873 | 200 | 436.50 |
| 2010-02-10 | 873 | 873 | 872 | 872 | 200 | 436 |
| 2010-02-09 | 880 | 880 | 874 | 879 | 1,400 | 439.50 |
| 2010-02-08 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2010-02-05 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2010-02-03 | 890 | 890 | 890 | 890 | 200 | 445 |
| 2010-02-02 | 881 | 881 | 881 | 881 | 100 | 440.50 |
| 2010-02-01 | 897 | 897 | 890 | 890 | 400 | 445 |
| 2010-01-29 | 900 | 912 | 900 | 912 | 200 | 456 |
| 2010-01-27 | 900 | 900 | 900 | 900 | 300 | 450 |
| 2010-01-26 | 900 | 900 | 900 | 900 | 200 | 450 |
| 2010-01-22 | 909 | 909 | 909 | 909 | 100 | 454.50 |
| 2010-01-20 | 923 | 923 | 923 | 923 | 1,300 | 461.50 |
| 2010-01-19 | 909 | 924 | 909 | 924 | 300 | 462 |
| 2010-01-18 | 900 | 900 | 900 | 900 | 600 | 450 |
| 2010-01-15 | 885 | 900 | 885 | 900 | 400 | 450 |
| 2010-01-14 | 900 | 900 | 900 | 900 | 200 | 450 |
| 2010-01-08 | 861 | 861 | 861 | 861 | 100 | 430.50 |
分割・併合履歴 ： [2016-09-28]1株→2株
