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 |
---|---|---|---|---|---|---|
2012-12-28 | 1,350 | 1,350 | 1,319 | 1,319 | 2,400 | 659.50 |
2012-12-27 | 1,385 | 1,399 | 1,361 | 1,362 | 5,500 | 681 |
2012-12-26 | 1,385 | 1,385 | 1,312 | 1,354 | 7,200 | 677 |
2012-12-25 | 1,305 | 1,365 | 1,291 | 1,355 | 12,400 | 677.50 |
2012-12-21 | 1,136 | 1,161 | 1,136 | 1,155 | 2,000 | 577.50 |
2012-12-20 | 1,198 | 1,198 | 1,193 | 1,193 | 2,500 | 596.50 |
2012-12-19 | 1,236 | 1,236 | 1,211 | 1,215 | 1,200 | 607.50 |
2012-12-18 | 1,218 | 1,228 | 1,211 | 1,228 | 900 | 614 |
2012-12-17 | 1,232 | 1,240 | 1,181 | 1,196 | 2,300 | 598 |
2012-12-14 | 1,227 | 1,249 | 1,200 | 1,202 | 6,000 | 601 |
2012-12-13 | 1,270 | 1,270 | 1,256 | 1,256 | 1,300 | 628 |
2012-12-12 | 1,227 | 1,270 | 1,227 | 1,252 | 2,700 | 626 |
2012-12-11 | 1,253 | 1,254 | 1,227 | 1,227 | 500 | 613.50 |
2012-12-10 | 1,228 | 1,228 | 1,228 | 1,228 | 100 | 614 |
2012-12-07 | 1,226 | 1,256 | 1,226 | 1,256 | 200 | 628 |
2012-12-06 | 1,245 | 1,245 | 1,230 | 1,230 | 500 | 615 |
2012-12-05 | 1,239 | 1,245 | 1,237 | 1,245 | 2,400 | 622.50 |
2012-12-04 | 1,285 | 1,285 | 1,230 | 1,230 | 1,600 | 615 |
2012-12-03 | 1,297 | 1,297 | 1,283 | 1,283 | 1,800 | 641.50 |
2012-11-30 | 1,300 | 1,300 | 1,281 | 1,281 | 1,400 | 640.50 |
2012-11-29 | 1,280 | 1,300 | 1,271 | 1,300 | 1,600 | 650 |
2012-11-28 | 1,241 | 1,300 | 1,241 | 1,280 | 2,000 | 640 |
2012-11-26 | 1,250 | 1,250 | 1,211 | 1,211 | 600 | 605.50 |
2012-11-22 | 1,234 | 1,234 | 1,221 | 1,221 | 500 | 610.50 |
2012-11-21 | 1,255 | 1,255 | 1,254 | 1,254 | 200 | 627 |
2012-11-20 | 1,270 | 1,270 | 1,255 | 1,255 | 800 | 627.50 |
2012-11-19 | 1,246 | 1,255 | 1,236 | 1,255 | 900 | 627.50 |
2012-11-16 | 1,269 | 1,269 | 1,240 | 1,240 | 1,100 | 620 |
2012-11-15 | 1,201 | 1,270 | 1,201 | 1,268 | 2,800 | 634 |
2012-11-14 | 1,230 | 1,230 | 1,185 | 1,200 | 2,500 | 600 |
2012-11-13 | 1,230 | 1,237 | 1,230 | 1,235 | 900 | 617.50 |
2012-11-12 | 1,200 | 1,236 | 1,200 | 1,235 | 1,700 | 617.50 |
2012-11-09 | 1,125 | 1,180 | 1,125 | 1,180 | 1,300 | 590 |
2012-11-08 | 1,126 | 1,165 | 1,126 | 1,145 | 1,400 | 572.50 |
2012-11-07 | 1,166 | 1,177 | 1,166 | 1,168 | 1,500 | 584 |
2012-11-06 | 1,191 | 1,191 | 1,160 | 1,160 | 1,000 | 580 |
2012-11-05 | 1,157 | 1,276 | 1,133 | 1,201 | 4,000 | 600.50 |
2012-11-02 | 1,147 | 1,150 | 1,127 | 1,128 | 3,200 | 564 |
2012-11-01 | 1,195 | 1,235 | 1,176 | 1,177 | 3,500 | 588.50 |
2012-10-31 | 1,286 | 1,346 | 1,140 | 1,215 | 8,200 | 607.50 |
2012-10-30 | 1,368 | 1,420 | 1,285 | 1,285 | 9,300 | 642.50 |
2012-10-29 | 1,290 | 1,380 | 1,250 | 1,340 | 15,800 | 670 |
2012-10-26 | 1,120 | 1,286 | 1,120 | 1,230 | 11,400 | 615 |
2012-10-25 | 1,190 | 1,190 | 1,103 | 1,106 | 8,500 | 553 |
2012-10-24 | 1,051 | 1,195 | 1,051 | 1,180 | 12,100 | 590 |
2012-10-23 | 995 | 1,063 | 990 | 1,050 | 8,500 | 525 |
2012-10-22 | 965 | 965 | 930 | 945 | 3,700 | 472.50 |
2012-10-19 | 989 | 995 | 970 | 995 | 2,500 | 497.50 |
2012-10-18 | 957 | 971 | 957 | 970 | 1,000 | 485 |
2012-10-17 | 935 | 935 | 935 | 935 | 200 | 467.50 |
2012-10-16 | 930 | 959 | 930 | 959 | 1,200 | 479.50 |
2012-10-15 | 908 | 935 | 908 | 930 | 900 | 465 |
2012-10-12 | 921 | 923 | 920 | 923 | 500 | 461.50 |
2012-10-11 | 925 | 929 | 925 | 925 | 300 | 462.50 |
2012-10-10 | 935 | 937 | 930 | 937 | 600 | 468.50 |
2012-10-09 | 926 | 935 | 926 | 935 | 300 | 467.50 |
2012-10-05 | 930 | 930 | 930 | 930 | 100 | 465 |
2012-10-04 | 930 | 935 | 930 | 935 | 200 | 467.50 |
2012-10-03 | 930 | 930 | 925 | 925 | 500 | 462.50 |
2012-10-02 | 930 | 930 | 930 | 930 | 200 | 465 |
2012-10-01 | 915 | 930 | 915 | 930 | 1,600 | 465 |
2012-09-26 | 910 | 915 | 900 | 915 | 700 | 457.50 |
2012-09-25 | 905 | 918 | 905 | 915 | 700 | 457.50 |
2012-09-24 | 905 | 910 | 905 | 910 | 1,000 | 455 |
2012-09-21 | 905 | 905 | 905 | 905 | 300 | 452.50 |
2012-09-20 | 900 | 905 | 900 | 900 | 2,200 | 450 |
2012-09-19 | 900 | 900 | 900 | 900 | 200 | 450 |
2012-09-18 | 896 | 896 | 895 | 895 | 400 | 447.50 |
2012-09-14 | 895 | 900 | 885 | 885 | 1,000 | 442.50 |
2012-09-13 | 900 | 905 | 900 | 905 | 1,300 | 452.50 |
2012-09-12 | 900 | 900 | 900 | 900 | 600 | 450 |
2012-09-07 | 880 | 880 | 877 | 877 | 200 | 438.50 |
2012-09-06 | 895 | 895 | 890 | 895 | 1,500 | 447.50 |
2012-09-04 | 889 | 895 | 861 | 895 | 2,300 | 447.50 |
2012-09-03 | 895 | 895 | 895 | 895 | 1,000 | 447.50 |
2012-08-31 | 895 | 897 | 895 | 897 | 3,600 | 448.50 |
2012-08-30 | 915 | 915 | 899 | 899 | 1,200 | 449.50 |
2012-08-29 | 900 | 915 | 900 | 915 | 400 | 457.50 |
2012-08-28 | 906 | 906 | 897 | 897 | 400 | 448.50 |
2012-08-23 | 930 | 930 | 915 | 915 | 300 | 457.50 |
2012-08-22 | 931 | 931 | 905 | 918 | 1,200 | 459 |
2012-08-21 | 937 | 937 | 937 | 937 | 200 | 468.50 |
2012-08-20 | 925 | 938 | 925 | 936 | 1,200 | 468 |
2012-08-17 | 925 | 925 | 925 | 925 | 200 | 462.50 |
2012-08-16 | 905 | 905 | 905 | 905 | 100 | 452.50 |
2012-08-15 | 900 | 903 | 900 | 903 | 200 | 451.50 |
2012-08-14 | 888 | 888 | 888 | 888 | 100 | 444 |
2012-08-13 | 890 | 890 | 889 | 889 | 300 | 444.50 |
2012-08-10 | 890 | 890 | 890 | 890 | 600 | 445 |
2012-08-09 | 890 | 890 | 890 | 890 | 200 | 445 |
2012-08-08 | 890 | 893 | 875 | 893 | 1,300 | 446.50 |
2012-08-07 | 865 | 885 | 865 | 877 | 1,400 | 438.50 |
2012-08-06 | 897 | 897 | 853 | 861 | 2,400 | 430.50 |
2012-08-03 | 903 | 904 | 898 | 898 | 800 | 449 |
2012-08-02 | 906 | 906 | 906 | 906 | 100 | 453 |
2012-08-01 | 915 | 915 | 910 | 910 | 1,100 | 455 |
2012-07-30 | 907 | 933 | 905 | 930 | 500 | 465 |
2012-07-26 | 893 | 905 | 893 | 905 | 400 | 452.50 |
2012-07-25 | 920 | 920 | 905 | 905 | 300 | 452.50 |
2012-07-24 | 950 | 950 | 950 | 950 | 200 | 475 |
2012-07-23 | 935 | 954 | 935 | 950 | 400 | 475 |
2012-07-20 | 969 | 969 | 943 | 943 | 7,000 | 471.50 |
2012-07-19 | 974 | 976 | 969 | 969 | 2,300 | 484.50 |
2012-07-18 | 984 | 984 | 969 | 973 | 1,000 | 486.50 |
2012-07-17 | 959 | 971 | 959 | 971 | 1,300 | 485.50 |
2012-07-13 | 944 | 960 | 944 | 945 | 1,500 | 472.50 |
2012-07-12 | 927 | 929 | 927 | 929 | 200 | 464.50 |
2012-07-11 | 927 | 935 | 922 | 922 | 500 | 461 |
2012-07-09 | 926 | 926 | 926 | 926 | 200 | 463 |
2012-07-06 | 910 | 911 | 900 | 911 | 1,400 | 455.50 |
2012-07-05 | 901 | 901 | 901 | 901 | 100 | 450.50 |
2012-07-04 | 902 | 902 | 896 | 896 | 800 | 448 |
2012-07-03 | 901 | 901 | 901 | 901 | 1,400 | 450.50 |
2012-07-02 | 900 | 900 | 900 | 900 | 800 | 450 |
2012-06-29 | 890 | 900 | 890 | 900 | 700 | 450 |
2012-06-28 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
2012-06-27 | 915 | 915 | 901 | 901 | 500 | 450.50 |
2012-06-21 | 930 | 930 | 930 | 930 | 100 | 465 |
2012-06-20 | 910 | 910 | 910 | 910 | 2,000 | 455 |
2012-06-19 | 916 | 921 | 910 | 910 | 700 | 455 |
2012-06-18 | 896 | 909 | 896 | 909 | 200 | 454.50 |
2012-06-15 | 892 | 892 | 892 | 892 | 100 | 446 |
2012-06-14 | 891 | 891 | 891 | 891 | 200 | 445.50 |
2012-06-13 | 910 | 910 | 900 | 900 | 600 | 450 |
2012-06-12 | 920 | 920 | 905 | 920 | 1,200 | 460 |
2012-06-11 | 931 | 931 | 931 | 931 | 100 | 465.50 |
2012-06-08 | 928 | 944 | 927 | 944 | 1,300 | 472 |
2012-06-07 | 883 | 929 | 883 | 929 | 1,200 | 464.50 |
2012-06-06 | 897 | 899 | 897 | 898 | 300 | 449 |
2012-06-05 | 914 | 937 | 905 | 937 | 3,800 | 468.50 |
2012-06-04 | 881 | 905 | 881 | 900 | 600 | 450 |
2012-05-31 | 893 | 905 | 893 | 905 | 300 | 452.50 |
2012-05-29 | 876 | 892 | 876 | 892 | 600 | 446 |
2012-05-28 | 881 | 881 | 872 | 872 | 200 | 436 |
2012-05-25 | 877 | 877 | 877 | 877 | 100 | 438.50 |
2012-05-23 | 880 | 880 | 851 | 851 | 800 | 425.50 |
2012-05-22 | 853 | 853 | 853 | 853 | 1,100 | 426.50 |
2012-05-21 | 873 | 873 | 868 | 868 | 200 | 434 |
2012-05-18 | 892 | 892 | 888 | 888 | 1,300 | 444 |
2012-05-17 | 871 | 886 | 871 | 886 | 200 | 443 |
2012-05-16 | 885 | 885 | 852 | 856 | 2,700 | 428 |
2012-05-15 | 900 | 900 | 900 | 900 | 100 | 450 |
2012-05-14 | 954 | 954 | 900 | 900 | 1,600 | 450 |
2012-05-11 | 956 | 970 | 951 | 966 | 2,500 | 483 |
2012-05-10 | 964 | 970 | 955 | 970 | 1,100 | 485 |
2012-05-09 | 991 | 991 | 965 | 975 | 2,400 | 487.50 |
2012-05-08 | 985 | 1,000 | 981 | 1,000 | 800 | 500 |
2012-05-07 | 1,011 | 1,011 | 978 | 989 | 1,700 | 494.50 |
2012-05-02 | 996 | 996 | 990 | 990 | 600 | 495 |
2012-05-01 | 1,010 | 1,010 | 1,000 | 1,000 | 1,600 | 500 |
2012-04-27 | 1,046 | 1,046 | 1,028 | 1,028 | 700 | 514 |
2012-04-26 | 1,127 | 1,127 | 1,046 | 1,046 | 1,100 | 523 |
2012-04-25 | 1,050 | 1,120 | 1,046 | 1,120 | 1,800 | 560 |
2012-04-24 | 1,070 | 1,070 | 1,025 | 1,060 | 1,100 | 530 |
2012-04-23 | 987 | 1,070 | 972 | 1,070 | 3,500 | 535 |
2012-04-20 | 990 | 1,000 | 990 | 1,000 | 2,300 | 500 |
2012-04-19 | 1,011 | 1,011 | 1,005 | 1,005 | 500 | 502.50 |
2012-04-18 | 1,010 | 1,010 | 975 | 986 | 700 | 493 |
2012-04-16 | 995 | 1,001 | 995 | 1,001 | 400 | 500.50 |
2012-04-13 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 500.50 |
2012-04-12 | 1,035 | 1,080 | 1,001 | 1,020 | 1,500 | 510 |
2012-04-11 | 1,030 | 1,033 | 1,020 | 1,020 | 1,300 | 510 |
2012-04-10 | 1,030 | 1,045 | 1,030 | 1,045 | 500 | 522.50 |
2012-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
2012-04-05 | 991 | 992 | 991 | 992 | 200 | 496 |
2012-04-04 | 979 | 979 | 964 | 964 | 500 | 482 |
2012-04-03 | 1,001 | 1,039 | 1,000 | 1,039 | 800 | 519.50 |
2012-04-02 | 999 | 999 | 999 | 999 | 100 | 499.50 |
2012-03-30 | 992 | 1,019 | 985 | 999 | 2,200 | 499.50 |
2012-03-29 | 998 | 1,049 | 998 | 1,049 | 500 | 524.50 |
2012-03-28 | 965 | 975 | 950 | 975 | 1,200 | 487.50 |
2012-03-27 | 975 | 1,055 | 975 | 1,055 | 500 | 527.50 |
2012-03-26 | 1,070 | 1,070 | 1,005 | 1,005 | 1,200 | 502.50 |
2012-03-23 | 1,093 | 1,093 | 1,052 | 1,090 | 1,600 | 545 |
2012-03-22 | 1,120 | 1,139 | 1,090 | 1,095 | 2,600 | 547.50 |
2012-03-21 | 1,148 | 1,153 | 1,105 | 1,105 | 4,800 | 552.50 |
2012-03-19 | 1,080 | 1,144 | 1,080 | 1,144 | 8,700 | 572 |
2012-03-16 | 979 | 1,045 | 979 | 1,035 | 4,100 | 517.50 |
2012-03-15 | 970 | 970 | 945 | 950 | 2,900 | 475 |
2012-03-14 | 940 | 940 | 940 | 940 | 600 | 470 |
2012-03-13 | 937 | 937 | 916 | 930 | 2,900 | 465 |
2012-03-12 | 930 | 937 | 930 | 937 | 300 | 468.50 |
2012-03-09 | 930 | 930 | 930 | 930 | 100 | 465 |
2012-03-08 | 915 | 928 | 915 | 928 | 500 | 464 |
2012-03-07 | 910 | 930 | 910 | 930 | 200 | 465 |
2012-03-06 | 929 | 930 | 914 | 930 | 500 | 465 |
2012-03-05 | 915 | 929 | 915 | 929 | 1,000 | 464.50 |
2012-03-02 | 915 | 915 | 915 | 915 | 100 | 457.50 |
2012-03-01 | 944 | 944 | 915 | 915 | 200 | 457.50 |
2012-02-29 | 899 | 899 | 899 | 899 | 100 | 449.50 |
2012-02-28 | 915 | 915 | 890 | 890 | 900 | 445 |
2012-02-27 | 945 | 945 | 915 | 915 | 300 | 457.50 |
2012-02-24 | 955 | 955 | 940 | 940 | 1,200 | 470 |
2012-02-23 | 910 | 920 | 890 | 910 | 1,200 | 455 |
2012-02-22 | 900 | 900 | 900 | 900 | 100 | 450 |
2012-02-21 | 880 | 880 | 880 | 880 | 100 | 440 |
2012-02-20 | 870 | 871 | 870 | 871 | 2,600 | 435.50 |
2012-02-17 | 864 | 871 | 864 | 870 | 3,100 | 435 |
2012-02-16 | 856 | 870 | 856 | 870 | 1,000 | 435 |
2012-02-15 | 856 | 860 | 855 | 860 | 500 | 430 |
2012-02-14 | 866 | 866 | 852 | 852 | 1,100 | 426 |
2012-02-13 | 850 | 875 | 850 | 851 | 1,600 | 425.50 |
2012-02-10 | 860 | 860 | 846 | 846 | 200 | 423 |
2012-02-08 | 860 | 860 | 860 | 860 | 500 | 430 |
2012-02-06 | 850 | 860 | 850 | 855 | 1,300 | 427.50 |
2012-02-03 | 854 | 854 | 820 | 820 | 1,500 | 410 |
2012-02-02 | 815 | 815 | 815 | 815 | 100 | 407.50 |
2012-01-30 | 854 | 854 | 811 | 830 | 800 | 415 |
2012-01-26 | 855 | 855 | 855 | 855 | 500 | 427.50 |
2012-01-25 | 860 | 860 | 840 | 840 | 500 | 420 |
2012-01-23 | 835 | 855 | 835 | 850 | 2,000 | 425 |
2012-01-20 | 817 | 820 | 817 | 820 | 1,500 | 410 |
2012-01-19 | 808 | 818 | 808 | 818 | 300 | 409 |
2012-01-18 | 809 | 810 | 778 | 793 | 600 | 396.50 |
2012-01-17 | 800 | 815 | 800 | 808 | 1,400 | 404 |
2012-01-16 | 820 | 820 | 820 | 820 | 600 | 410 |
2012-01-12 | 831 | 831 | 831 | 831 | 100 | 415.50 |
2012-01-06 | 819 | 843 | 813 | 843 | 400 | 421.50 |
分割・併合履歴 : [2016-09-28]1株→2株