3741 (株)セックの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	4,620	5,380	4,460	5,190	151,100	2,595
2013-12-27	4,380	4,695	4,190	4,685	94,200	2,342.50
2013-12-26	4,030	4,450	4,030	4,310	74,000	2,155
2013-12-25	3,910	4,110	3,910	4,015	59,600	2,007.50
2013-12-24	3,920	3,985	3,815	3,860	43,400	1,930
2013-12-20	3,900	3,950	3,765	3,850	39,700	1,925
2013-12-19	4,160	4,210	3,805	3,915	65,200	1,957.50
2013-12-18	4,105	4,270	3,995	4,180	54,300	2,090
2013-12-17	3,875	4,180	3,845	4,025	61,700	2,012.50
2013-12-16	4,035	4,290	3,940	3,940	39,700	1,970
2013-12-13	4,130	4,270	3,960	4,065	48,700	2,032.50
2013-12-12	4,065	4,425	3,950	4,200	122,700	2,100
2013-12-11	4,200	4,900	4,110	4,345	227,700	2,172.50
2013-12-10	4,285	4,295	3,930	4,200	84,800	2,100
2013-12-09	4,200	4,550	3,950	4,155	201,600	2,077.50
2013-12-06	3,850	4,350	3,690	4,345	252,300	2,172.50
2013-12-05	3,410	3,735	3,300	3,650	136,100	1,825
2013-12-04	3,110	3,280	3,040	3,270	19,000	1,635
2013-12-03	3,075	3,160	3,050	3,110	13,500	1,555
2013-12-02	2,965	3,100	2,965	3,070	15,000	1,535
2013-11-29	2,933	2,965	2,925	2,965	6,100	1,482.50
2013-11-28	2,921	2,985	2,913	2,967	6,500	1,483.50
2013-11-27	3,160	3,180	2,828	2,921	24,800	1,460.50
2013-11-26	3,070	3,225	3,025	3,150	39,600	1,575
2013-11-25	2,940	3,090	2,880	3,000	19,500	1,500
2013-11-22	2,918	2,920	2,860	2,890	7,400	1,445
2013-11-21	2,950	2,970	2,905	2,925	5,600	1,462.50
2013-11-20	2,895	2,970	2,885	2,950	8,800	1,475
2013-11-19	2,860	2,990	2,857	2,945	10,800	1,472.50
2013-11-18	2,850	2,855	2,800	2,813	4,500	1,406.50
2013-11-15	2,801	2,803	2,760	2,803	5,400	1,401.50
2013-11-14	2,763	2,815	2,756	2,800	8,800	1,400
2013-11-13	2,830	2,830	2,681	2,713	11,800	1,356.50
2013-11-12	2,802	2,865	2,790	2,815	4,600	1,407.50
2013-11-11	2,797	2,840	2,793	2,813	5,900	1,406.50
2013-11-08	2,781	2,789	2,751	2,789	3,900	1,394.50
2013-11-07	2,840	2,840	2,788	2,810	10,800	1,405
2013-11-06	2,801	2,845	2,800	2,831	3,500	1,415.50
2013-11-05	2,842	2,842	2,796	2,806	3,900	1,403
2013-11-01	2,885	2,935	2,671	2,792	18,700	1,396
2013-10-31	2,919	2,926	2,860	2,861	4,900	1,430.50
2013-10-30	2,970	2,980	2,900	2,900	6,700	1,450
2013-10-29	2,950	2,977	2,921	2,976	2,100	1,488
2013-10-28	3,025	3,045	2,950	2,979	5,700	1,489.50
2013-10-25	2,865	3,130	2,860	3,000	28,700	1,500
2013-10-24	2,860	2,885	2,853	2,865	4,300	1,432.50
2013-10-23	2,880	2,900	2,875	2,882	4,100	1,441
2013-10-22	2,905	2,924	2,886	2,901	2,900	1,450.50
2013-10-21	2,903	2,960	2,903	2,927	4,600	1,463.50
2013-10-18	2,860	2,895	2,860	2,889	3,200	1,444.50
2013-10-17	2,880	2,925	2,855	2,855	7,400	1,427.50
2013-10-16	2,870	2,885	2,855	2,860	5,000	1,430
2013-10-15	2,900	2,900	2,856	2,873	4,000	1,436.50
2013-10-11	2,881	2,911	2,875	2,883	3,500	1,441.50
2013-10-10	2,905	2,950	2,863	2,878	2,800	1,439
2013-10-09	2,852	2,899	2,845	2,880	4,000	1,440
2013-10-08	2,900	2,906	2,850	2,895	5,700	1,447.50
2013-10-07	3,085	3,095	2,969	2,969	9,200	1,484.50
2013-10-04	2,968	3,130	2,960	3,045	9,300	1,522.50
2013-10-03	2,853	3,180	2,850	3,010	27,100	1,505
2013-10-02	2,931	2,931	2,845	2,850	5,400	1,425
2013-10-01	2,965	2,989	2,911	2,931	5,500	1,465.50
2013-09-30	2,982	2,986	2,902	2,980	3,100	1,490
2013-09-27	2,900	2,983	2,871	2,983	9,300	1,491.50
2013-09-26	2,915	2,919	2,863	2,863	3,800	1,431.50
2013-09-25	2,998	2,999	2,895	2,895	7,200	1,447.50
2013-09-24	2,980	3,030	2,914	2,986	4,400	1,493
2013-09-20	3,175	3,180	3,040	3,060	13,800	1,530
2013-09-19	2,978	3,290	2,900	3,270	24,900	1,635
2013-09-18	2,820	2,881	2,820	2,881	3,400	1,440.50
2013-09-17	2,950	2,950	2,816	2,816	8,400	1,408
2013-09-13	2,991	2,991	2,910	2,950	1,500	1,475
2013-09-12	2,901	3,050	2,880	2,991	7,000	1,495.50
2013-09-11	2,860	3,070	2,860	2,949	12,900	1,474.50
2013-09-10	2,681	2,800	2,681	2,780	3,400	1,390
2013-09-09	2,740	2,770	2,672	2,700	4,700	1,350
2013-09-06	2,671	2,712	2,671	2,674	1,500	1,337
2013-09-05	2,670	2,740	2,666	2,690	2,300	1,345
2013-09-04	2,710	2,710	2,662	2,666	2,400	1,333
2013-09-03	2,700	2,738	2,687	2,710	1,900	1,355
2013-09-02	2,700	2,739	2,650	2,662	1,800	1,331
2013-08-30	2,740	2,740	2,700	2,739	1,000	1,369.50
2013-08-29	2,620	2,730	2,620	2,701	2,600	1,350.50
2013-08-28	2,664	2,699	2,602	2,620	6,100	1,310
2013-08-27	2,700	2,820	2,700	2,760	4,000	1,380
2013-08-26	2,830	2,830	2,650	2,730	6,100	1,365
2013-08-23	2,850	2,850	2,806	2,825	1,400	1,412.50
2013-08-22	2,830	2,830	2,801	2,803	5,700	1,401.50
2013-08-21	2,840	2,851	2,830	2,850	2,200	1,425
2013-08-20	2,853	2,927	2,852	2,870	6,100	1,435
2013-08-19	2,850	2,860	2,810	2,850	1,500	1,425
2013-08-16	2,793	2,890	2,790	2,850	5,500	1,425
2013-08-15	2,850	2,850	2,810	2,810	2,400	1,405
2013-08-14	2,867	2,900	2,841	2,850	2,600	1,425
2013-08-13	2,792	2,850	2,781	2,817	4,700	1,408.50
2013-08-12	2,902	2,902	2,812	2,812	15,200	1,406
2013-08-09	3,090	3,090	2,950	3,040	6,900	1,520
2013-08-08	3,125	3,240	3,020	3,020	7,000	1,510
2013-08-07	3,285	3,285	3,095	3,125	7,300	1,562.50
2013-08-06	3,310	3,310	3,215	3,250	3,300	1,625
2013-08-05	3,255	3,300	3,215	3,270	3,000	1,635
2013-08-02	3,100	3,295	3,100	3,255	9,000	1,627.50
2013-08-01	3,040	3,045	2,896	3,010	7,300	1,505
2013-07-31	3,170	3,200	3,010	3,015	8,300	1,507.50
2013-07-30	3,115	3,330	3,070	3,240	6,300	1,620
2013-07-29	3,170	3,265	3,150	3,190	10,500	1,595
2013-07-26	3,500	3,550	3,350	3,380	6,400	1,690
2013-07-25	3,590	3,600	3,505	3,570	8,200	1,785
2013-07-24	3,615	3,615	3,460	3,560	9,500	1,780
2013-07-23	3,650	3,680	3,510	3,580	11,200	1,790
2013-07-22	3,500	3,690	3,500	3,650	25,700	1,825
2013-07-19	3,450	3,470	3,220	3,470	28,400	1,735
2013-07-18	3,300	3,400	3,200	3,400	18,000	1,700
2013-07-17	2,969	3,340	2,935	3,275	33,100	1,637.50
2013-07-16	2,900	2,969	2,900	2,969	4,100	1,484.50
2013-07-12	2,910	2,910	2,860	2,890	4,700	1,445
2013-07-11	2,917	2,945	2,890	2,910	2,700	1,455
2013-07-10	3,005	3,050	2,945	2,945	7,700	1,472.50
2013-07-09	2,970	3,000	2,780	3,000	11,800	1,500
2013-07-08	3,050	3,050	2,950	2,970	8,600	1,485
2013-07-05	2,923	2,999	2,923	2,967	3,700	1,483.50
2013-07-04	2,920	2,950	2,920	2,920	1,800	1,460
2013-07-03	2,937	2,937	2,850	2,933	9,400	1,466.50
2013-07-02	2,970	3,030	2,900	2,910	8,200	1,455
2013-07-01	2,815	2,920	2,800	2,920	10,800	1,460
2013-06-28	2,700	2,888	2,700	2,800	11,000	1,400
2013-06-27	2,558	2,690	2,500	2,650	15,800	1,325
2013-06-26	2,800	2,845	2,515	2,520	19,500	1,260
2013-06-25	3,030	3,030	2,817	2,877	10,500	1,438.50
2013-06-24	3,045	3,075	2,960	3,000	6,300	1,500
2013-06-21	2,915	3,010	2,915	2,980	3,500	1,490
2013-06-20	3,015	3,115	2,908	3,045	11,100	1,522.50
2013-06-19	2,997	3,155	2,960	3,095	18,500	1,547.50
2013-06-18	2,968	2,969	2,910	2,920	8,500	1,460
2013-06-17	2,830	2,918	2,800	2,918	8,100	1,459
2013-06-14	2,960	3,000	2,913	2,975	7,500	1,487.50
2013-06-13	2,806	2,900	2,750	2,879	9,800	1,439.50
2013-06-12	2,790	2,935	2,790	2,900	7,600	1,450
2013-06-11	2,707	2,950	2,707	2,900	24,100	1,450
2013-06-10	2,659	2,750	2,590	2,750	19,300	1,375
2013-06-07	2,691	2,840	2,441	2,470	41,700	1,235
2013-06-06	3,300	3,300	2,940	2,941	21,700	1,470.50
2013-06-05	3,405	3,500	3,325	3,415	5,500	1,707.50
2013-06-04	3,415	3,450	3,300	3,400	9,900	1,700
2013-06-03	3,485	3,600	3,465	3,485	8,700	1,742.50
2013-05-31	3,670	3,690	3,475	3,515	12,700	1,757.50
2013-05-30	3,580	3,675	3,525	3,600	9,200	1,800
2013-05-29	3,580	3,690	3,460	3,690	12,700	1,845
2013-05-28	3,250	3,525	3,250	3,460	9,100	1,730
2013-05-27	3,315	3,440	3,215	3,390	11,800	1,695
2013-05-24	3,470	3,590	3,175	3,500	38,300	1,750
2013-05-23	3,805	3,805	3,475	3,475	37,400	1,737.50
2013-05-22	3,920	3,920	3,715	3,880	17,400	1,940
2013-05-21	4,125	4,125	3,830	3,905	26,400	1,952.50
2013-05-20	3,830	4,055	3,830	4,055	36,700	2,027.50
2013-05-17	3,665	3,800	3,655	3,775	100,500	1,887.50
2013-05-16	4,000	4,000	3,560	3,800	45,800	1,900
2013-05-15	4,310	4,330	4,000	4,120	37,900	2,060
2013-05-14	4,270	4,280	4,170	4,225	23,100	2,112.50
2013-05-13	4,270	4,285	4,020	4,150	53,600	2,075
2013-05-10	4,645	4,680	4,510	4,540	14,200	2,270
2013-05-09	4,550	4,640	4,470	4,580	19,400	2,290
2013-05-08	4,390	4,700	4,380	4,520	37,500	2,260
2013-05-07	4,280	4,340	4,230	4,315	19,100	2,157.50
2013-05-02	4,260	4,300	4,100	4,215	22,200	2,107.50
2013-05-01	4,295	4,420	4,260	4,290	23,600	2,145
2013-04-30	4,145	4,290	4,100	4,280	18,000	2,140
2013-04-26	4,060	4,200	4,050	4,100	11,600	2,050
2013-04-25	4,200	4,200	4,060	4,155	18,700	2,077.50
2013-04-24	4,300	4,370	4,140	4,200	46,600	2,100
2013-04-23	4,370	4,395	4,220	4,300	56,100	2,150
2013-04-22	4,100	4,200	4,050	4,120	16,600	2,060
2013-04-19	3,950	4,100	3,835	4,080	23,900	2,040
2013-04-18	4,040	4,280	3,900	3,900	48,800	1,950
2013-04-17	3,975	4,100	3,830	4,010	66,400	2,005
2013-04-16	3,660	3,920	3,640	3,920	49,800	1,960
2013-04-15	3,510	3,770	3,500	3,770	30,200	1,885
2013-04-12	3,545	3,600	3,485	3,500	9,600	1,750
2013-04-11	3,715	3,745	3,430	3,525	34,600	1,762.50
2013-04-10	3,535	3,630	3,490	3,600	31,100	1,800
2013-04-09	3,400	3,465	3,320	3,465	16,100	1,732.50
2013-04-08	3,360	3,450	3,320	3,370	14,400	1,685
2013-04-05	3,400	3,485	3,310	3,415	24,200	1,707.50
2013-04-04	3,390	3,550	3,330	3,520	16,500	1,760
2013-04-03	3,470	3,655	3,440	3,580	27,600	1,790
2013-04-02	3,260	3,440	3,015	3,300	38,000	1,650
2013-04-01	3,600	3,620	3,185	3,200	31,100	1,600
2013-03-29	3,780	3,780	3,515	3,660	28,800	1,830
2013-03-28	3,980	3,980	3,720	3,835	29,700	1,917.50
2013-03-27	3,780	3,990	3,655	3,975	66,500	1,987.50
2013-03-26	3,500	3,785	3,365	3,785	78,000	1,892.50
2013-03-25	3,400	3,650	3,260	3,500	77,000	1,750
2013-03-22	2,995	3,330	2,995	3,215	59,700	1,607.50
2013-03-21	2,956	3,025	2,954	2,976	52,500	1,488
2013-03-19	2,972	3,030	2,965	2,966	12,100	1,483
2013-03-18	3,030	3,030	2,956	2,957	6,100	1,478.50
2013-03-15	3,055	3,055	2,890	2,992	10,200	1,496
2013-03-14	3,100	3,100	2,930	3,080	10,300	1,540
2013-03-13	2,840	3,085	2,710	2,930	19,000	1,465
2013-03-12	2,899	2,899	2,626	2,790	23,700	1,395
2013-03-11	2,916	2,975	2,910	2,910	10,600	1,455
2013-03-08	3,090	3,180	3,030	3,030	11,800	1,515
2013-03-07	3,235	3,415	3,000	3,150	46,000	1,575
2013-03-06	3,275	3,600	3,230	3,350	37,100	1,675
2013-03-05	3,300	3,400	3,130	3,230	26,400	1,615
2013-03-04	3,075	3,500	3,000	3,320	49,700	1,660
2013-03-01	2,999	3,080	2,901	3,030	18,600	1,515
2013-02-28	3,000	3,135	2,881	2,956	37,100	1,478
2013-02-27	3,050	3,385	3,050	3,070	73,300	1,535
2013-02-26	2,840	3,025	2,753	2,893	49,800	1,446.50
2013-02-25	2,735	2,935	2,700	2,935	113,800	1,467.50
2013-02-22	2,350	2,519	2,350	2,435	28,700	1,217.50
2013-02-21	2,294	2,376	2,282	2,344	32,100	1,172
2013-02-20	1,920	2,310	1,920	2,300	62,300	1,150
2013-02-19	1,913	1,913	1,903	1,910	1,200	955
2013-02-18	1,910	1,915	1,865	1,915	2,500	957.50
2013-02-15	2,020	2,020	1,630	1,900	11,700	950
2013-02-14	2,050	2,084	2,000	2,020	2,600	1,010
2013-02-13	2,120	2,120	2,022	2,076	3,800	1,038
2013-02-12	2,170	2,170	2,062	2,070	10,200	1,035
2013-02-08	2,150	2,160	2,010	2,020	6,500	1,010
2013-02-07	2,160	2,160	2,050	2,150	8,000	1,075
2013-02-06	2,041	2,160	2,020	2,110	7,200	1,055
2013-02-05	2,135	2,180	2,061	2,110	11,100	1,055
2013-02-04	2,264	2,275	2,010	2,100	19,300	1,050
2013-02-01	2,280	2,399	2,221	2,350	14,700	1,175
2013-01-31	2,210	2,490	2,210	2,420	32,900	1,210
2013-01-30	2,154	2,244	2,100	2,220	54,300	1,110
2013-01-29	1,938	2,194	1,900	2,194	124,700	1,097
2013-01-28	1,780	1,806	1,767	1,794	5,400	897
2013-01-25	1,790	1,790	1,751	1,751	2,200	875.50
2013-01-24	1,729	1,763	1,721	1,757	2,800	878.50
2013-01-23	1,785	1,785	1,720	1,720	10,000	860
2013-01-22	1,799	1,864	1,781	1,781	9,800	890.50
2013-01-21	1,772	1,850	1,760	1,774	23,700	887
2013-01-18	1,860	1,965	1,729	1,890	62,100	945
2013-01-17	1,858	2,098	1,780	2,014	102,200	1,007
2013-01-16	1,428	1,698	1,428	1,698	46,500	849
2013-01-15	1,390	1,402	1,390	1,398	6,600	699
2013-01-11	1,385	1,386	1,360	1,379	1,800	689.50
2013-01-10	1,380	1,410	1,360	1,385	1,900	692.50
2013-01-09	1,398	1,418	1,386	1,390	2,800	695
2013-01-08	1,395	1,400	1,384	1,398	2,900	699
2013-01-07	1,390	1,430	1,380	1,383	3,400	691.50
2013-01-04	1,379	1,395	1,360	1,373	1,700	686.50

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 [2013年度]

3741 (株)セックの時系列データ [2013年度]