3741 (株)セック の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-304,0004,0603,9854,0353,6002,017.50
2014-12-294,0454,0453,9904,0205,4002,010
2014-12-263,9554,1203,9404,04015,1002,020
2014-12-253,9703,9753,9003,91517,2001,957.50
2014-12-244,0754,0753,8854,0005,5002,000
2014-12-224,0954,1504,0454,0753,2002,037.50
2014-12-194,0804,1204,0504,1157,1002,057.50
2014-12-184,0004,0503,9304,0105,0002,005
2014-12-173,9003,9753,8503,9404,5001,970
2014-12-163,9303,9353,8703,88012,1001,940
2014-12-154,1354,1353,9903,9906,0001,995
2014-12-124,0004,1754,0004,14510,1002,072.50
2014-12-113,9904,0903,9854,0055,6002,002.50
2014-12-104,0104,0454,0104,0155,8002,007.50
2014-12-094,0404,2004,0104,0507,2002,025
2014-12-084,1704,1954,1304,1303,4002,065
2014-12-054,2004,2004,1604,1708,5002,085
2014-12-044,2104,2204,1504,2155,7002,107.50
2014-12-034,3904,3904,2104,2107,7002,105
2014-12-024,4454,4454,3104,3205,4002,160
2014-12-014,4604,4904,4054,4207,2002,210
2014-11-284,3504,4754,3504,4208,4002,210
2014-11-274,3254,4904,3254,35515,8002,177.50
2014-11-264,1554,3004,1504,30010,3002,150
2014-11-254,1254,1754,1254,1553,2002,077.50
2014-11-214,0804,1204,0454,0954,8002,047.50
2014-11-204,0954,1204,0504,0806,9002,040
2014-11-194,1404,1604,0854,1156,2002,057.50
2014-11-184,0804,1704,0604,1407,2002,070
2014-11-174,0004,0753,9854,0408,2002,020
2014-11-143,9704,0003,9303,9502,3001,975
2014-11-133,9504,0003,9203,9301,8001,965
2014-11-123,9454,0003,9103,9504,0001,975
2014-11-114,0054,0103,9303,9454,0001,972.50
2014-11-104,0054,0054,0054,0056002,002.50
2014-11-073,9904,0453,9904,0051,5002,002.50
2014-11-064,1004,1853,9803,9905,7001,995
2014-11-054,1604,1754,1304,1503,4002,075
2014-11-044,2354,2354,0854,1057,8002,052.50
2014-10-313,9254,0003,9253,9503,5001,975
2014-10-303,8854,0003,8703,9204,2001,960
2014-10-293,9354,0553,8903,9054,6001,952.50
2014-10-283,8103,9403,8103,94011,6001,970
2014-10-274,2054,2053,9604,0355,5002,017.50
2014-10-244,2504,2654,0604,1605,0002,080
2014-10-234,2204,2254,1654,2003,6002,100
2014-10-224,1204,2804,0454,2708,5002,135
2014-10-214,0504,0603,9753,9805,6001,990
2014-10-204,0204,0353,9504,0056,0002,002.50
2014-10-173,9003,9203,8203,8505,6001,925
2014-10-163,8003,9703,7553,88510,3001,942.50
2014-10-153,8604,0203,8503,9807,9001,990
2014-10-143,8503,9353,8003,85013,9001,925
2014-10-103,9804,0303,9603,99012,7001,995
2014-10-094,3054,3354,1004,1059,5002,052.50
2014-10-084,2904,3404,1804,3008,6002,150
2014-10-074,4804,5304,3554,36016,7002,180
2014-10-064,3554,5704,3304,55012,7002,275
2014-10-034,2654,3654,2204,28513,8002,142.50
2014-10-024,3404,4054,2304,25028,9002,125
2014-10-014,7604,7904,5104,52030,7002,260
2014-09-304,8004,8254,7204,76016,0002,380
2014-09-295,0105,0104,7904,79514,5002,397.50
2014-09-264,9005,0904,8955,01031,4002,505
2014-09-254,7555,1504,7555,05066,7002,525
2014-09-244,8754,8754,7054,72523,1002,362.50
2014-09-224,8804,9354,8654,87515,2002,437.50
2014-09-194,9005,0704,8604,95025,8002,475
2014-09-185,0105,2604,9204,94069,9002,470
2014-09-174,9705,1704,9005,06040,0002,530
2014-09-164,9955,2004,8604,97057,7002,485
2014-09-124,9005,2004,8505,020139,1002,510
2014-09-114,6804,8304,5754,83037,7002,415
2014-09-104,6754,7554,5654,65029,5002,325
2014-09-094,8054,8304,6054,74598,8002,372.50
2014-09-084,4954,8454,3304,765166,6002,382.50
2014-09-053,9704,1653,9054,16515,1002,082.50
2014-09-043,9304,0253,9203,97014,3001,985
2014-09-033,9703,9753,9003,9304,0001,965
2014-09-024,0304,0303,8903,9555,6001,977.50
2014-09-013,8203,9903,8203,9356,0001,967.50
2014-08-293,7803,8103,7603,7956,0001,897.50
2014-08-283,9054,0003,8203,82011,7001,910
2014-08-274,0154,0203,8803,94510,1001,972.50
2014-08-264,1354,1753,8953,96525,4001,982.50
2014-08-253,9404,1203,9354,10024,4002,050
2014-08-223,8253,8903,8253,8605,8001,930
2014-08-213,8453,8503,7903,8153,8001,907.50
2014-08-203,7203,7903,7003,7806,0001,890
2014-08-193,7053,7203,6703,6903,3001,845
2014-08-183,7153,7153,6753,7055,5001,852.50
2014-08-153,6203,7503,6153,7409,6001,870
2014-08-143,5903,6453,5553,6205,7001,810
2014-08-133,6503,6503,5853,5857,9001,792.50
2014-08-123,7053,7303,6703,6905,1001,845
2014-08-113,5503,7203,5103,70520,3001,852.50
2014-08-083,6003,6653,5003,50030,4001,750
2014-08-073,7053,7603,6253,67021,1001,835
2014-08-063,8803,9003,7453,77026,8001,885
2014-08-054,0604,1503,9303,94516,2001,972.50
2014-08-044,0454,1854,0404,0708,7002,035
2014-08-014,1104,1404,0704,10025,7002,050
2014-07-314,2254,3304,2154,25021,6002,125
2014-07-304,2804,2904,2204,2257,7002,112.50
2014-07-294,3204,3304,2504,27019,0002,135
2014-07-284,3154,3404,2504,31513,7002,157.50
2014-07-254,3404,3454,2554,26520,1002,132.50
2014-07-244,2904,3054,2154,25031,5002,125
2014-07-234,0554,3254,0354,16055,9002,080
2014-07-224,0104,0403,9854,0207,2002,010
2014-07-183,9654,0053,9603,98514,3001,992.50
2014-07-174,1304,1304,0504,0508,6002,025
2014-07-164,2004,2204,0854,13011,9002,065
2014-07-154,2054,2204,1504,19010,5002,095
2014-07-144,2004,2804,1354,22019,1002,110
2014-07-114,0004,1904,0004,15522,7002,077.50
2014-07-104,1454,2404,0454,05028,3002,025
2014-07-094,2004,2004,1054,13028,8002,065
2014-07-084,2054,2904,2054,22514,7002,112.50
2014-07-074,3504,3754,2854,30513,9002,152.50
2014-07-044,4554,4604,3404,35545,0002,177.50
2014-07-034,3554,5454,3304,45589,0002,227.50
2014-07-024,3704,4504,3404,35533,1002,177.50
2014-07-014,3004,4304,2504,40060,1002,200
2014-06-304,1004,3104,1004,27062,0002,135
2014-06-274,4054,4154,0804,115112,2002,057.50
2014-06-264,5154,5404,3754,40569,4002,202.50
2014-06-254,6854,7404,5154,51571,4002,257.50
2014-06-244,6804,7604,6354,73557,7002,367.50
2014-06-234,7104,8804,6354,705128,9002,352.50
2014-06-204,8804,9204,6254,730143,3002,365
2014-06-195,1305,1804,9254,950330,0002,475
2014-06-184,8455,1104,7055,070462,3002,535
2014-06-175,0505,1304,6854,830369,0002,415
2014-06-165,1905,5404,8254,9801,731,0002,490
2014-06-134,7305,1904,5905,090812,4002,545
2014-06-125,1305,2004,5554,730945,9002,365
2014-06-114,9655,4204,7805,0702,354,9002,535
2014-06-104,4054,9654,1604,9651,460,5002,482.50
2014-06-094,0804,4303,9804,265211,7002,132.50
2014-06-063,9554,0403,8053,995188,3001,997.50
2014-06-053,8004,3003,7503,975752,3001,987.50
2014-06-043,5953,6903,4853,60051,9001,800
2014-06-033,6503,6603,5403,56019,9001,780
2014-06-023,6703,6703,5653,58528,6001,792.50
2014-05-303,5003,6553,4553,56551,5001,782.50
2014-05-293,4503,7203,4153,50581,2001,752.50
2014-05-283,4803,5003,3403,48032,0001,740
2014-05-273,5003,6953,4103,44577,9001,722.50
2014-05-263,1503,6353,1303,52572,4001,762.50
2014-05-233,0603,1352,9513,07036,7001,535
2014-05-222,9083,1452,9083,03046,1001,515
2014-05-212,9332,9332,8152,90028,4001,450
2014-05-202,9102,9972,9072,9837,8001,491.50
2014-05-193,0603,0602,9502,95013,4001,475
2014-05-163,0603,0953,0103,0259,3001,512.50
2014-05-152,9983,1202,9813,10510,3001,552.50
2014-05-143,0303,1703,0303,06511,9001,532.50
2014-05-133,0203,1403,0153,14021,0001,570
2014-05-123,0403,0502,9502,97018,5001,485
2014-05-093,1453,1753,0503,05028,9001,525
2014-05-083,3553,3953,2153,24549,6001,622.50
2014-05-073,2153,3203,1503,15043,8001,575
2014-05-023,2403,3703,1803,28590,7001,642.50
2014-05-013,0153,2303,0103,17068,9001,585
2014-04-303,0903,1052,9512,96420,7001,482
2014-04-283,1003,1403,0203,06020,3001,530
2014-04-253,2203,2203,0003,11549,6001,557.50
2014-04-243,3103,3103,2253,22513,7001,612.50
2014-04-233,3653,3953,2103,34522,7001,672.50
2014-04-223,4503,4503,2503,26020,7001,630
2014-04-213,5403,5453,4003,40512,4001,702.50
2014-04-183,4753,6153,4753,51013,6001,755
2014-04-173,4903,6453,4703,52518,8001,762.50
2014-04-163,3103,4903,3003,47025,3001,735
2014-04-153,4053,4703,3503,35011,0001,675
2014-04-143,4303,4303,3103,35029,3001,675
2014-04-113,3203,5103,3203,45025,8001,725
2014-04-103,7953,8253,5003,55027,4001,775
2014-04-093,8103,8603,7403,74017,2001,870
2014-04-083,8003,9753,7653,86030,6001,930
2014-04-073,7654,0503,7204,01044,7002,005
2014-04-043,9503,9603,8053,84549,5001,922.50
2014-04-033,7904,0503,7903,85588,5001,927.50
2014-04-023,6153,8603,5903,75049,1001,875
2014-04-013,7853,7853,6053,64529,6001,822.50
2014-03-313,8503,8903,7003,72048,4001,860
2014-03-283,6853,9003,6553,81081,8001,905
2014-03-273,6003,6703,4803,625117,2001,812.50
2014-03-264,1954,2603,7653,920148,5001,960
2014-03-254,4654,6654,1804,265122,7002,132.50
2014-03-244,3354,5904,1604,530105,3002,265
2014-03-204,8004,8004,1154,215169,1002,107.50
2014-03-194,9805,0604,3504,800154,8002,400
2014-03-185,2005,2404,8804,99070,7002,495
2014-03-175,3505,6604,8205,000185,6002,500
2014-03-145,0405,3504,9505,33082,1002,665
2014-03-135,2005,4805,1605,30094,8002,650
2014-03-125,4805,5005,2405,29045,9002,645
2014-03-115,5405,7305,4905,52062,7002,760
2014-03-105,6605,7405,4405,630102,1002,815
2014-03-075,9006,1205,5005,650515,9002,825
2014-03-065,0506,1405,0305,950743,1002,975
2014-03-055,1505,5405,0605,150223,3002,575
2014-03-045,0105,2304,9105,030155,2002,515
2014-03-034,6355,3204,4005,190401,2002,595
2014-02-284,7355,1304,6804,730293,0002,365
2014-02-274,7004,8254,4004,45590,5002,227.50
2014-02-265,0505,0504,5804,705110,5002,352.50
2014-02-255,2805,4104,9105,150178,6002,575
2014-02-244,7405,3104,6705,280327,2002,640
2014-02-214,6804,9504,4304,610305,4002,305
2014-02-204,5404,6104,5154,61044,6002,305
2014-02-193,8804,0953,8703,91021,4001,955
2014-02-183,9103,9503,7503,87519,3001,937.50
2014-02-173,7853,8653,6203,81011,3001,905
2014-02-143,8254,0003,7103,78523,6001,892.50
2014-02-133,9553,9553,8203,82014,4001,910
2014-02-124,2254,2854,0354,07525,0002,037.50
2014-02-104,0104,2003,9804,19024,4002,095
2014-02-074,1004,1403,7553,94051,4001,970
2014-02-063,7954,2453,7154,18072,4002,090
2014-02-053,8003,8653,4003,65534,8001,827.50
2014-02-043,6153,7503,3903,60061,3001,800
2014-02-034,2854,3054,0354,03534,8002,017.50
2014-01-314,4854,5304,2604,35529,7002,177.50
2014-01-304,4754,5454,3804,41524,2002,207.50
2014-01-294,7104,7454,6304,72029,3002,360
2014-01-284,7004,8804,4504,45029,8002,225
2014-01-274,9304,9604,5404,67575,9002,337.50
2014-01-245,0105,3404,9605,23040,9002,615
2014-01-235,2905,3004,9255,01032,0002,505
2014-01-225,2705,3305,1505,32020,6002,660
2014-01-215,3505,4305,0905,18041,9002,590
2014-01-205,4405,5505,3905,45026,7002,725
2014-01-175,7505,7605,3605,54077,6002,770
2014-01-165,9906,3505,7905,84083,0002,920
2014-01-155,4806,1905,3306,06096,4003,030
2014-01-145,3105,6505,2105,47056,7002,735
2014-01-105,6805,6805,3605,46046,8002,730
2014-01-095,7505,9605,5505,72050,9002,860
2014-01-086,2006,2005,5205,690113,5002,845
2014-01-076,3606,4005,5806,290197,1003,145
2014-01-065,3906,1905,3106,190262,3003,095

分割・併合履歴 : [2016-09-28]1株→2株