3741 (株)セック の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3501,3501,3191,3192,400659.50
2012-12-271,3851,3991,3611,3625,500681
2012-12-261,3851,3851,3121,3547,200677
2012-12-251,3051,3651,2911,35512,400677.50
2012-12-211,1361,1611,1361,1552,000577.50
2012-12-201,1981,1981,1931,1932,500596.50
2012-12-191,2361,2361,2111,2151,200607.50
2012-12-181,2181,2281,2111,228900614
2012-12-171,2321,2401,1811,1962,300598
2012-12-141,2271,2491,2001,2026,000601
2012-12-131,2701,2701,2561,2561,300628
2012-12-121,2271,2701,2271,2522,700626
2012-12-111,2531,2541,2271,227500613.50
2012-12-101,2281,2281,2281,228100614
2012-12-071,2261,2561,2261,256200628
2012-12-061,2451,2451,2301,230500615
2012-12-051,2391,2451,2371,2452,400622.50
2012-12-041,2851,2851,2301,2301,600615
2012-12-031,2971,2971,2831,2831,800641.50
2012-11-301,3001,3001,2811,2811,400640.50
2012-11-291,2801,3001,2711,3001,600650
2012-11-281,2411,3001,2411,2802,000640
2012-11-261,2501,2501,2111,211600605.50
2012-11-221,2341,2341,2211,221500610.50
2012-11-211,2551,2551,2541,254200627
2012-11-201,2701,2701,2551,255800627.50
2012-11-191,2461,2551,2361,255900627.50
2012-11-161,2691,2691,2401,2401,100620
2012-11-151,2011,2701,2011,2682,800634
2012-11-141,2301,2301,1851,2002,500600
2012-11-131,2301,2371,2301,235900617.50
2012-11-121,2001,2361,2001,2351,700617.50
2012-11-091,1251,1801,1251,1801,300590
2012-11-081,1261,1651,1261,1451,400572.50
2012-11-071,1661,1771,1661,1681,500584
2012-11-061,1911,1911,1601,1601,000580
2012-11-051,1571,2761,1331,2014,000600.50
2012-11-021,1471,1501,1271,1283,200564
2012-11-011,1951,2351,1761,1773,500588.50
2012-10-311,2861,3461,1401,2158,200607.50
2012-10-301,3681,4201,2851,2859,300642.50
2012-10-291,2901,3801,2501,34015,800670
2012-10-261,1201,2861,1201,23011,400615
2012-10-251,1901,1901,1031,1068,500553
2012-10-241,0511,1951,0511,18012,100590
2012-10-239951,0639901,0508,500525
2012-10-229659659309453,700472.50
2012-10-199899959709952,500497.50
2012-10-189579719579701,000485
2012-10-17935935935935200467.50
2012-10-169309599309591,200479.50
2012-10-15908935908930900465
2012-10-12921923920923500461.50
2012-10-11925929925925300462.50
2012-10-10935937930937600468.50
2012-10-09926935926935300467.50
2012-10-05930930930930100465
2012-10-04930935930935200467.50
2012-10-03930930925925500462.50
2012-10-02930930930930200465
2012-10-019159309159301,600465
2012-09-26910915900915700457.50
2012-09-25905918905915700457.50
2012-09-249059109059101,000455
2012-09-21905905905905300452.50
2012-09-209009059009002,200450
2012-09-19900900900900200450
2012-09-18896896895895400447.50
2012-09-148959008858851,000442.50
2012-09-139009059009051,300452.50
2012-09-12900900900900600450
2012-09-07880880877877200438.50
2012-09-068958958908951,500447.50
2012-09-048898958618952,300447.50
2012-09-038958958958951,000447.50
2012-08-318958978958973,600448.50
2012-08-309159158998991,200449.50
2012-08-29900915900915400457.50
2012-08-28906906897897400448.50
2012-08-23930930915915300457.50
2012-08-229319319059181,200459
2012-08-21937937937937200468.50
2012-08-209259389259361,200468
2012-08-17925925925925200462.50
2012-08-16905905905905100452.50
2012-08-15900903900903200451.50
2012-08-14888888888888100444
2012-08-13890890889889300444.50
2012-08-10890890890890600445
2012-08-09890890890890200445
2012-08-088908938758931,300446.50
2012-08-078658858658771,400438.50
2012-08-068978978538612,400430.50
2012-08-03903904898898800449
2012-08-02906906906906100453
2012-08-019159159109101,100455
2012-07-30907933905930500465
2012-07-26893905893905400452.50
2012-07-25920920905905300452.50
2012-07-24950950950950200475
2012-07-23935954935950400475
2012-07-209699699439437,000471.50
2012-07-199749769699692,300484.50
2012-07-189849849699731,000486.50
2012-07-179599719599711,300485.50
2012-07-139449609449451,500472.50
2012-07-12927929927929200464.50
2012-07-11927935922922500461
2012-07-09926926926926200463
2012-07-069109119009111,400455.50
2012-07-05901901901901100450.50
2012-07-04902902896896800448
2012-07-039019019019011,400450.50
2012-07-02900900900900800450
2012-06-29890900890900700450
2012-06-289019019019011,000450.50
2012-06-27915915901901500450.50
2012-06-21930930930930100465
2012-06-209109109109102,000455
2012-06-19916921910910700455
2012-06-18896909896909200454.50
2012-06-15892892892892100446
2012-06-14891891891891200445.50
2012-06-13910910900900600450
2012-06-129209209059201,200460
2012-06-11931931931931100465.50
2012-06-089289449279441,300472
2012-06-078839298839291,200464.50
2012-06-06897899897898300449
2012-06-059149379059373,800468.50
2012-06-04881905881900600450
2012-05-31893905893905300452.50
2012-05-29876892876892600446
2012-05-28881881872872200436
2012-05-25877877877877100438.50
2012-05-23880880851851800425.50
2012-05-228538538538531,100426.50
2012-05-21873873868868200434
2012-05-188928928888881,300444
2012-05-17871886871886200443
2012-05-168858858528562,700428
2012-05-15900900900900100450
2012-05-149549549009001,600450
2012-05-119569709519662,500483
2012-05-109649709559701,100485
2012-05-099919919659752,400487.50
2012-05-089851,0009811,000800500
2012-05-071,0111,0119789891,700494.50
2012-05-02996996990990600495
2012-05-011,0101,0101,0001,0001,600500
2012-04-271,0461,0461,0281,028700514
2012-04-261,1271,1271,0461,0461,100523
2012-04-251,0501,1201,0461,1201,800560
2012-04-241,0701,0701,0251,0601,100530
2012-04-239871,0709721,0703,500535
2012-04-209901,0009901,0002,300500
2012-04-191,0111,0111,0051,005500502.50
2012-04-181,0101,010975986700493
2012-04-169951,0019951,001400500.50
2012-04-131,0011,0011,0011,001100500.50
2012-04-121,0351,0801,0011,0201,500510
2012-04-111,0301,0331,0201,0201,300510
2012-04-101,0301,0451,0301,045500522.50
2012-04-091,0001,0001,0001,000200500
2012-04-05991992991992200496
2012-04-04979979964964500482
2012-04-031,0011,0391,0001,039800519.50
2012-04-02999999999999100499.50
2012-03-309921,0199859992,200499.50
2012-03-299981,0499981,049500524.50
2012-03-289659759509751,200487.50
2012-03-279751,0559751,055500527.50
2012-03-261,0701,0701,0051,0051,200502.50
2012-03-231,0931,0931,0521,0901,600545
2012-03-221,1201,1391,0901,0952,600547.50
2012-03-211,1481,1531,1051,1054,800552.50
2012-03-191,0801,1441,0801,1448,700572
2012-03-169791,0459791,0354,100517.50
2012-03-159709709459502,900475
2012-03-14940940940940600470
2012-03-139379379169302,900465
2012-03-12930937930937300468.50
2012-03-09930930930930100465
2012-03-08915928915928500464
2012-03-07910930910930200465
2012-03-06929930914930500465
2012-03-059159299159291,000464.50
2012-03-02915915915915100457.50
2012-03-01944944915915200457.50
2012-02-29899899899899100449.50
2012-02-28915915890890900445
2012-02-27945945915915300457.50
2012-02-249559559409401,200470
2012-02-239109208909101,200455
2012-02-22900900900900100450
2012-02-21880880880880100440
2012-02-208708718708712,600435.50
2012-02-178648718648703,100435
2012-02-168568708568701,000435
2012-02-15856860855860500430
2012-02-148668668528521,100426
2012-02-138508758508511,600425.50
2012-02-10860860846846200423
2012-02-08860860860860500430
2012-02-068508608508551,300427.50
2012-02-038548548208201,500410
2012-02-02815815815815100407.50
2012-01-30854854811830800415
2012-01-26855855855855500427.50
2012-01-25860860840840500420
2012-01-238358558358502,000425
2012-01-208178208178201,500410
2012-01-19808818808818300409
2012-01-18809810778793600396.50
2012-01-178008158008081,400404
2012-01-16820820820820600410
2012-01-12831831831831100415.50
2012-01-06819843813843400421.50

分割・併合履歴 : [2016-09-28]1株→2株