3741 (株)セックの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	846	849	846	849	300	424.50
2011-12-27	820	820	816	816	300	408
2011-12-26	835	835	820	820	800	410
2011-12-21	829	834	829	834	300	417
2011-12-20	859	859	859	859	1,100	429.50
2011-12-19	835	849	835	849	300	424.50
2011-12-14	815	815	815	815	200	407.50
2011-12-12	824	824	814	814	700	407
2011-12-09	817	817	817	817	500	408.50
2011-12-08	831	831	831	831	100	415.50
2011-12-05	847	847	844	844	3,400	422
2011-12-02	842	843	840	843	600	421.50
2011-12-01	839	839	832	833	1,500	416.50
2011-11-30	822	824	822	824	1,100	412
2011-11-29	830	830	821	821	600	410.50
2011-11-28	820	829	820	820	1,600	410
2011-11-25	815	815	815	815	100	407.50
2011-11-24	795	800	795	800	2,000	400
2011-11-22	817	818	817	818	300	409
2011-11-21	802	815	802	815	1,200	407.50
2011-11-18	836	836	832	832	1,400	416
2011-11-17	829	829	821	821	700	410.50
2011-11-16	823	823	823	823	100	411.50
2011-11-15	825	847	825	830	3,400	415
2011-11-11	826	826	825	826	500	413
2011-11-10	826	826	826	826	100	413
2011-11-09	830	830	830	830	100	415
2011-11-08	830	830	830	830	100	415
2011-11-02	825	825	825	825	100	412.50
2011-10-27	816	816	816	816	100	408
2011-10-25	813	813	813	813	100	406.50
2011-10-24	825	825	825	825	600	412.50
2011-10-21	825	825	825	825	200	412.50
2011-10-20	850	850	825	825	2,100	412.50
2011-10-19	879	879	851	851	800	425.50
2011-10-18	861	861	857	857	200	428.50
2011-10-14	831	831	831	831	100	415.50
2011-10-12	840	840	840	840	200	420
2011-10-07	840	840	840	840	100	420
2011-10-06	795	823	795	823	600	411.50
2011-10-05	808	808	808	808	100	404
2011-10-04	821	821	821	821	100	410.50
2011-10-03	791	791	791	791	100	395.50
2011-09-29	850	850	850	850	100	425
2011-09-28	765	765	765	765	100	382.50
2011-09-26	840	840	840	840	200	420
2011-09-21	880	880	870	870	200	435
2011-09-20	880	880	875	880	1,300	440
2011-09-16	859	859	850	850	400	425
2011-09-15	830	830	830	830	100	415
2011-09-14	820	820	820	820	300	410
2011-09-09	850	850	849	849	300	424.50
2011-09-08	875	875	857	857	700	428.50
2011-09-06	862	862	860	860	200	430
2011-09-01	859	859	859	859	200	429.50
2011-08-30	865	865	865	865	100	432.50
2011-08-22	877	890	862	890	700	445
2011-08-19	887	887	841	841	1,400	420.50
2011-08-18	842	900	841	900	2,200	450
2011-08-17	850	850	850	850	100	425
2011-08-15	850	850	850	850	300	425
2011-08-12	790	790	790	790	200	395
2011-08-11	790	790	770	770	300	385
2011-08-10	785	790	785	790	500	395
2011-08-09	765	765	765	765	400	382.50
2011-08-08	755	755	755	755	300	377.50
2011-08-05	830	830	800	800	900	400
2011-08-03	845	870	825	841	600	420.50
2011-08-01	870	870	870	870	100	435
2011-07-29	842	855	842	845	500	422.50
2011-07-28	855	855	855	855	100	427.50
2011-07-27	901	901	900	900	700	450
2011-07-25	945	945	930	930	200	465
2011-07-22	943	970	943	945	700	472.50
2011-07-21	975	975	933	933	1,100	466.50
2011-07-20	976	976	937	966	9,300	483
2011-07-19	920	931	920	931	800	465.50
2011-07-15	900	912	900	912	600	456
2011-07-14	900	901	900	901	200	450.50
2011-07-13	870	870	870	870	200	435
2011-07-12	855	865	855	865	800	432.50
2011-07-11	885	885	885	885	800	442.50
2011-07-05	880	880	880	880	200	440
2011-07-01	878	880	860	880	400	440
2011-06-30	860	860	860	860	1,000	430
2011-06-29	851	851	845	845	200	422.50
2011-06-28	835	841	835	836	1,200	418
2011-06-27	876	878	876	878	200	439
2011-06-24	880	880	880	880	100	440
2011-06-22	895	895	895	895	100	447.50
2011-06-20	889	889	880	880	1,800	440
2011-06-17	881	885	877	885	700	442.50
2011-06-16	890	890	881	881	1,700	440.50
2011-06-15	881	881	881	881	300	440.50
2011-06-13	881	881	881	881	100	440.50
2011-06-10	885	885	885	885	400	442.50
2011-06-09	900	900	900	900	100	450
2011-06-07	905	905	890	890	200	445
2011-06-06	875	916	875	896	700	448
2011-06-03	876	877	876	876	3,900	438
2011-06-02	885	887	876	887	1,200	443.50
2011-06-01	866	876	866	873	400	436.50
2011-05-31	864	864	864	864	100	432
2011-05-27	862	862	850	850	800	425
2011-05-26	851	864	844	858	3,500	429
2011-05-25	881	881	881	881	100	440.50
2011-05-24	880	880	880	880	400	440
2011-05-23	895	895	895	895	100	447.50
2011-05-20	877	892	877	881	3,000	440.50
2011-05-19	896	898	892	892	2,500	446
2011-05-18	898	902	898	902	200	451
2011-05-17	886	886	885	885	700	442.50
2011-05-16	899	899	887	887	600	443.50
2011-05-13	891	896	886	895	900	447.50
2011-05-12	888	920	885	920	1,600	460
2011-05-11	900	900	891	891	600	445.50
2011-05-10	905	905	905	905	100	452.50
2011-05-09	908	908	908	908	100	454
2011-05-06	910	910	904	904	1,200	452
2011-04-28	910	910	902	902	1,200	451
2011-04-27	910	910	910	910	100	455
2011-04-26	903	903	903	903	100	451.50
2011-04-25	920	920	903	903	1,000	451.50
2011-04-22	910	920	910	920	600	460
2011-04-21	905	923	905	923	400	461.50
2011-04-20	970	970	935	935	2,200	467.50
2011-04-19	963	963	940	955	700	477.50
2011-04-18	939	950	939	950	400	475
2011-04-15	920	920	920	920	100	460
2011-04-14	910	910	905	905	300	452.50
2011-04-13	909	910	909	910	200	455
2011-04-08	867	900	867	900	600	450
2011-04-07	850	880	850	880	2,000	440
2011-04-06	850	920	850	920	1,200	460
2011-04-05	845	850	845	850	200	425
2011-04-04	850	850	850	850	1,000	425
2011-04-01	850	850	850	850	500	425
2011-03-31	860	860	855	855	200	427.50
2011-03-30	845	850	845	850	200	425
2011-03-29	850	850	850	850	100	425
2011-03-25	850	880	850	880	300	440
2011-03-24	838	842	838	840	900	420
2011-03-23	850	870	850	850	800	425
2011-03-22	847	847	800	830	1,700	415
2011-03-18	787	797	757	787	2,000	393.50
2011-03-17	715	757	700	757	1,400	378.50
2011-03-16	668	730	668	730	1,900	365
2011-03-15	750	750	678	678	3,100	339
2011-03-14	840	870	780	820	6,800	410
2011-03-11	1,048	1,048	1,020	1,020	800	510
2011-03-10	1,025	1,054	1,025	1,054	800	527
2011-03-09	1,051	1,051	1,035	1,036	4,100	518
2011-03-07	1,070	1,070	1,070	1,070	100	535
2011-03-04	1,078	1,080	1,070	1,070	1,700	535
2011-03-03	1,051	1,054	1,051	1,054	400	527
2011-03-02	1,059	1,070	1,059	1,070	600	535
2011-03-01	1,040	1,040	1,040	1,040	500	520
2011-02-28	1,060	1,060	1,060	1,060	300	530
2011-02-25	1,027	1,060	1,027	1,060	500	530
2011-02-24	1,042	1,042	1,042	1,042	100	521
2011-02-23	1,033	1,033	1,033	1,033	100	516.50
2011-02-22	1,045	1,045	1,040	1,045	1,600	522.50
2011-02-21	1,080	1,080	1,035	1,045	3,900	522.50
2011-02-18	1,069	1,070	1,010	1,050	3,400	525
2011-02-17	1,077	1,090	1,077	1,090	1,200	545
2011-02-16	1,075	1,075	1,072	1,072	900	536
2011-02-15	1,085	1,085	1,085	1,085	1,100	542.50
2011-02-14	1,115	1,115	1,050	1,055	1,500	527.50
2011-02-10	1,120	1,120	1,110	1,110	200	555
2011-02-09	1,100	1,140	1,100	1,100	600	550
2011-02-08	1,106	1,106	1,106	1,106	200	553
2011-02-04	1,100	1,119	1,100	1,119	200	559.50
2011-02-03	1,098	1,098	1,090	1,090	1,200	545
2011-02-01	1,085	1,085	1,085	1,085	200	542.50
2011-01-27	1,115	1,115	1,086	1,115	400	557.50
2011-01-26	1,100	1,115	1,100	1,115	900	557.50
2011-01-25	1,100	1,200	1,100	1,104	2,600	552
2011-01-24	1,050	1,070	1,042	1,070	1,700	535
2011-01-21	1,141	1,160	1,050	1,070	3,700	535
2011-01-20	1,206	1,206	1,120	1,150	1,700	575
2011-01-19	1,202	1,202	1,199	1,202	600	601
2011-01-18	1,190	1,205	1,190	1,205	1,100	602.50
2011-01-17	1,200	1,200	1,186	1,188	400	594
2011-01-14	1,195	1,200	1,190	1,200	1,500	600
2011-01-13	1,150	1,165	1,150	1,165	300	582.50
2011-01-12	1,220	1,220	1,125	1,126	2,200	563
2011-01-11	1,170	1,210	1,170	1,170	1,800	585
2011-01-07	1,111	1,150	1,111	1,150	500	575
2011-01-06	1,090	1,091	1,087	1,090	4,500	545
2011-01-05	1,072	1,082	1,072	1,082	300	541
2011-01-04	1,066	1,069	1,066	1,067	600	533.50

分割・併合履歴： [2016-09-28]1株→2株

3741 (株)セック の時系列データ [2011年度]

3741 (株)セックの時系列データ [2011年度]