3741 (株)セックの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,402	1,416	1,400	1,410	6,800	1,410
2016-12-29	1,410	1,428	1,395	1,408	7,900	1,408
2016-12-28	1,423	1,423	1,404	1,410	8,000	1,410
2016-12-27	1,396	1,413	1,385	1,413	16,900	1,413
2016-12-26	1,398	1,400	1,390	1,396	7,500	1,396
2016-12-22	1,392	1,412	1,384	1,399	12,500	1,399
2016-12-21	1,403	1,424	1,399	1,405	15,600	1,405
2016-12-20	1,400	1,407	1,392	1,403	17,900	1,403
2016-12-19	1,425	1,425	1,408	1,410	13,000	1,410
2016-12-16	1,440	1,440	1,425	1,425	10,600	1,425
2016-12-15	1,440	1,459	1,436	1,441	9,300	1,441
2016-12-14	1,449	1,451	1,439	1,440	7,400	1,440
2016-12-13	1,440	1,454	1,430	1,453	10,100	1,453
2016-12-12	1,424	1,443	1,421	1,440	5,300	1,440
2016-12-09	1,415	1,438	1,404	1,424	12,000	1,424
2016-12-08	1,460	1,461	1,432	1,440	4,900	1,440
2016-12-07	1,463	1,469	1,436	1,448	9,800	1,448
2016-12-06	1,500	1,500	1,464	1,473	9,200	1,473
2016-12-05	1,494	1,494	1,467	1,481	27,500	1,481
2016-12-02	1,460	1,550	1,433	1,451	49,900	1,451
2016-12-01	1,428	1,445	1,423	1,424	6,400	1,424
2016-11-30	1,452	1,452	1,415	1,422	11,200	1,422
2016-11-29	1,431	1,452	1,431	1,452	6,500	1,452
2016-11-28	1,435	1,443	1,425	1,431	4,900	1,431
2016-11-25	1,427	1,444	1,425	1,436	15,500	1,436
2016-11-24	1,431	1,448	1,428	1,434	7,100	1,434
2016-11-22	1,430	1,452	1,415	1,431	16,700	1,431
2016-11-21	1,440	1,440	1,429	1,437	11,200	1,437
2016-11-18	1,438	1,440	1,421	1,433	10,500	1,433
2016-11-17	1,422	1,437	1,420	1,434	10,000	1,434
2016-11-16	1,410	1,444	1,410	1,425	19,200	1,425
2016-11-15	1,410	1,418	1,385	1,400	13,700	1,400
2016-11-14	1,393	1,405	1,390	1,403	10,300	1,403
2016-11-11	1,440	1,465	1,388	1,409	31,400	1,409
2016-11-10	1,420	1,420	1,360	1,410	17,200	1,410
2016-11-09	1,392	1,406	1,315	1,348	31,600	1,348
2016-11-08	1,420	1,420	1,386	1,406	4,900	1,406
2016-11-07	1,393	1,426	1,384	1,405	8,800	1,405
2016-11-04	1,386	1,386	1,342	1,366	21,700	1,366
2016-11-02	1,424	1,427	1,388	1,396	15,600	1,396
2016-11-01	1,444	1,444	1,414	1,423	11,000	1,423
2016-10-31	1,469	1,469	1,433	1,438	13,900	1,438
2016-10-28	1,427	1,467	1,425	1,467	22,800	1,467
2016-10-27	1,461	1,474	1,424	1,427	19,900	1,427
2016-10-26	1,400	1,459	1,400	1,454	42,500	1,454
2016-10-25	1,413	1,455	1,378	1,390	132,000	1,390
2016-10-24	1,606	1,620	1,578	1,587	10,900	1,587
2016-10-21	1,618	1,622	1,550	1,605	15,900	1,605
2016-10-20	1,609	1,618	1,590	1,618	11,100	1,618
2016-10-19	1,572	1,610	1,559	1,605	11,700	1,605
2016-10-17	1,594	1,613	1,579	1,590	15,900	1,590
2016-10-13	1,504	1,528	1,504	1,528	11,700	1,528
2016-10-12	1,513	1,545	1,504	1,504	18,500	1,504
2016-10-11	1,564	1,564	1,505	1,528	16,800	1,528
2016-10-07	1,620	1,620	1,561	1,564	17,800	1,564
2016-10-06	1,640	1,643	1,621	1,621	14,100	1,621
2016-10-05	1,646	1,646	1,608	1,627	16,300	1,627
2016-10-04	1,619	1,660	1,601	1,640	48,600	1,640
2016-10-03	1,565	1,596	1,555	1,585	23,900	1,585
2016-09-30	1,572	1,575	1,530	1,557	26,900	1,557
2016-09-29	1,515	1,620	1,500	1,579	66,100	1,579
2016-09-28	1,497	1,510	1,482	1,499	12,900	1,499
2016-09-27	3,005	3,020	2,951	2,990	15,700	1,495
2016-09-26	3,005	3,070	2,999	3,060	16,700	1,530
2016-09-23	3,000	3,035	2,980	3,000	11,200	1,500
2016-09-21	2,970	2,990	2,937	2,975	5,400	1,487.50
2016-09-20	2,950	2,973	2,930	2,973	4,700	1,486.50
2016-09-16	2,912	2,963	2,912	2,930	4,000	1,465
2016-09-15	2,920	2,938	2,910	2,915	5,900	1,457.50
2016-09-14	2,951	2,970	2,935	2,942	5,300	1,471
2016-09-13	2,920	2,980	2,920	2,975	6,900	1,487.50
2016-09-12	2,933	2,954	2,890	2,911	12,900	1,455.50
2016-09-09	3,070	3,135	2,933	2,998	75,100	1,499
2016-09-08	2,850	2,868	2,830	2,850	5,900	1,425
2016-09-07	2,844	2,859	2,831	2,849	6,200	1,424.50
2016-09-06	2,837	2,860	2,830	2,846	3,000	1,423
2016-09-05	2,821	2,873	2,821	2,837	6,500	1,418.50
2016-09-02	2,828	2,850	2,828	2,845	2,400	1,422.50
2016-09-01	2,850	2,850	2,803	2,820	2,600	1,410
2016-08-31	2,825	2,885	2,812	2,855	3,700	1,427.50
2016-08-30	2,849	2,849	2,806	2,825	3,300	1,412.50
2016-08-29	2,883	2,883	2,810	2,839	2,200	1,419.50
2016-08-26	2,875	2,875	2,786	2,786	3,600	1,393
2016-08-25	2,820	2,880	2,795	2,880	4,700	1,440
2016-08-24	2,790	2,847	2,767	2,795	4,600	1,397.50
2016-08-23	2,828	2,835	2,782	2,790	6,800	1,395
2016-08-22	2,830	2,848	2,792	2,830	5,800	1,415
2016-08-19	2,808	2,849	2,797	2,830	5,900	1,415
2016-08-18	2,760	2,880	2,758	2,800	5,600	1,400
2016-08-17	2,730	2,823	2,730	2,800	6,700	1,400
2016-08-16	2,799	2,835	2,724	2,724	8,000	1,362
2016-08-15	2,765	2,829	2,740	2,799	8,300	1,399.50
2016-08-12	2,760	2,790	2,760	2,765	7,000	1,382.50
2016-08-10	2,740	2,775	2,728	2,762	2,500	1,381
2016-08-09	2,830	2,900	2,721	2,740	11,800	1,370
2016-08-08	2,950	2,954	2,830	2,830	8,700	1,415
2016-08-05	2,960	2,962	2,916	2,918	5,000	1,459
2016-08-04	2,919	2,960	2,910	2,960	5,400	1,480
2016-08-03	2,940	2,987	2,891	2,900	7,300	1,450
2016-08-02	2,790	3,000	2,790	2,998	8,100	1,499
2016-08-01	2,770	2,840	2,763	2,790	2,200	1,395
2016-07-29	2,794	2,815	2,730	2,815	4,800	1,407.50
2016-07-28	2,830	2,840	2,801	2,801	4,000	1,400.50
2016-07-27	2,821	2,889	2,815	2,825	2,700	1,412.50
2016-07-26	2,931	2,931	2,816	2,821	5,900	1,410.50
2016-07-25	2,920	2,930	2,899	2,910	4,200	1,455
2016-07-22	2,914	2,930	2,901	2,901	2,600	1,450.50
2016-07-21	2,980	2,980	2,900	2,918	6,100	1,459
2016-07-20	2,960	2,960	2,873	2,910	8,100	1,455
2016-07-19	2,839	2,910	2,828	2,861	8,000	1,430.50
2016-07-15	2,950	2,970	2,815	2,842	13,200	1,421
2016-07-14	2,906	2,945	2,894	2,945	7,300	1,472.50
2016-07-13	2,920	2,990	2,870	2,920	20,900	1,460
2016-07-12	2,749	2,848	2,749	2,820	7,200	1,410
2016-07-11	2,701	2,730	2,631	2,699	12,100	1,349.50
2016-07-08	2,655	2,719	2,580	2,624	10,700	1,312
2016-07-07	2,836	2,836	2,681	2,695	11,000	1,347.50
2016-07-06	2,842	2,880	2,767	2,862	13,600	1,431
2016-07-05	2,965	3,000	2,920	2,920	12,100	1,460
2016-07-04	2,980	2,980	2,946	2,965	17,600	1,482.50
2016-07-01	2,889	3,050	2,882	2,928	55,100	1,464
2016-06-30	2,790	2,896	2,775	2,791	19,800	1,395.50
2016-06-29	2,695	2,764	2,625	2,739	19,200	1,369.50
2016-06-28	2,575	2,645	2,522	2,645	18,600	1,322.50
2016-06-27	2,510	2,670	2,510	2,625	29,900	1,312.50
2016-06-24	2,902	2,941	2,501	2,534	44,900	1,267
2016-06-23	2,770	2,900	2,770	2,852	9,700	1,426
2016-06-22	2,782	2,795	2,750	2,771	8,500	1,385.50
2016-06-21	2,780	2,800	2,765	2,782	8,900	1,391
2016-06-20	2,770	2,822	2,770	2,800	25,400	1,400
2016-06-17	2,760	2,789	2,721	2,759	13,500	1,379.50
2016-06-16	2,856	2,860	2,749	2,758	14,400	1,379
2016-06-15	2,800	2,860	2,800	2,857	20,000	1,428.50
2016-06-14	2,990	2,992	2,880	2,890	18,800	1,445
2016-06-13	3,130	3,130	3,005	3,030	14,100	1,515
2016-06-10	3,160	3,170	3,140	3,150	5,900	1,575
2016-06-09	3,125	3,160	3,125	3,160	11,900	1,580
2016-06-08	3,110	3,160	3,095	3,125	9,300	1,562.50
2016-06-07	3,225	3,225	3,110	3,110	14,900	1,555
2016-06-06	3,260	3,260	3,180	3,225	13,200	1,612.50
2016-06-03	3,255	3,330	3,250	3,270	6,800	1,635
2016-06-02	3,355	3,355	3,215	3,255	8,200	1,627.50
2016-06-01	3,440	3,440	3,350	3,355	8,100	1,677.50
2016-05-31	3,430	3,495	3,410	3,445	5,900	1,722.50
2016-05-30	3,385	3,405	3,320	3,405	10,300	1,702.50
2016-05-27	3,470	3,500	3,380	3,385	10,400	1,692.50
2016-05-26	3,480	3,510	3,450	3,510	4,900	1,755
2016-05-25	3,500	3,530	3,435	3,435	11,300	1,717.50
2016-05-24	3,580	3,595	3,485	3,485	10,800	1,742.50
2016-05-23	3,710	3,710	3,580	3,595	10,000	1,797.50
2016-05-20	3,455	3,800	3,430	3,710	16,400	1,855
2016-05-19	3,450	3,525	3,450	3,490	6,400	1,745
2016-05-18	3,500	3,600	3,410	3,450	15,900	1,725
2016-05-17	3,630	3,650	3,480	3,480	15,500	1,740
2016-05-16	3,700	3,720	3,625	3,625	11,400	1,812.50
2016-05-13	3,830	3,840	3,710	3,730	14,900	1,865
2016-05-12	3,800	3,935	3,800	3,845	8,600	1,922.50
2016-05-11	3,860	3,940	3,860	3,905	6,200	1,952.50
2016-05-10	3,855	3,950	3,850	3,855	5,700	1,927.50
2016-05-09	3,940	3,940	3,890	3,890	2,200	1,945
2016-05-06	3,895	3,940	3,855	3,940	4,600	1,970
2016-05-02	3,750	3,885	3,750	3,870	5,100	1,935
2016-04-28	3,855	3,920	3,835	3,850	5,000	1,925
2016-04-27	3,860	3,925	3,800	3,925	3,900	1,962.50
2016-04-26	3,930	4,030	3,790	3,895	9,300	1,947.50
2016-04-25	3,980	4,000	3,930	3,965	5,100	1,982.50
2016-04-22	4,040	4,040	3,900	3,950	8,300	1,975
2016-04-21	3,955	4,070	3,950	4,045	4,900	2,022.50
2016-04-20	3,875	3,955	3,875	3,920	6,500	1,960
2016-04-19	3,920	3,950	3,830	3,855	9,200	1,927.50
2016-04-18	4,010	4,015	3,875	3,890	4,200	1,945
2016-04-15	4,060	4,085	4,030	4,030	1,800	2,015
2016-04-14	4,145	4,145	4,065	4,100	2,000	2,050
2016-04-13	4,085	4,170	4,085	4,090	1,800	2,045
2016-04-12	4,185	4,185	4,005	4,015	3,000	2,007.50
2016-04-11	3,920	4,150	3,920	4,150	4,300	2,075
2016-04-08	3,855	4,020	3,820	3,890	4,800	1,945
2016-04-07	3,835	3,955	3,835	3,905	4,100	1,952.50
2016-04-06	3,900	3,905	3,840	3,905	3,300	1,952.50
2016-04-05	4,015	4,020	3,890	3,900	4,900	1,950
2016-04-04	4,040	4,085	4,010	4,085	1,200	2,042.50
2016-04-01	4,275	4,275	4,040	4,100	10,400	2,050
2016-03-31	4,240	4,325	4,185	4,275	2,800	2,137.50
2016-03-30	4,305	4,340	4,230	4,240	7,000	2,120
2016-03-29	4,245	4,310	4,245	4,305	5,500	2,152.50
2016-03-28	4,215	4,255	4,180	4,190	4,300	2,095
2016-03-25	4,230	4,260	4,185	4,185	3,500	2,092.50
2016-03-24	4,275	4,345	4,215	4,260	2,400	2,130
2016-03-23	4,270	4,355	4,270	4,330	3,200	2,165
2016-03-22	4,240	4,305	4,235	4,250	2,800	2,125
2016-03-18	4,345	4,345	4,170	4,240	4,800	2,120
2016-03-17	4,400	4,400	4,305	4,320	3,700	2,160
2016-03-16	4,345	4,415	4,320	4,330	800	2,165
2016-03-15	4,320	4,465	4,290	4,345	7,200	2,172.50
2016-03-14	4,545	4,635	4,320	4,360	10,700	2,180
2016-03-11	4,565	4,590	4,510	4,540	4,000	2,270
2016-03-10	4,495	4,570	4,470	4,565	3,800	2,282.50
2016-03-09	4,410	4,485	4,410	4,450	4,400	2,225
2016-03-08	4,495	4,495	4,385	4,410	4,400	2,205
2016-03-07	4,540	4,540	4,420	4,485	8,000	2,242.50
2016-03-04	4,595	4,595	4,470	4,550	5,000	2,275
2016-03-03	4,410	4,550	4,410	4,550	6,000	2,275
2016-03-02	4,450	4,560	4,415	4,480	14,500	2,240
2016-03-01	4,210	4,430	4,120	4,350	7,100	2,175
2016-02-29	4,260	4,430	4,140	4,255	13,200	2,127.50
2016-02-26	4,185	4,295	4,110	4,250	5,900	2,125
2016-02-25	4,030	4,140	4,030	4,115	4,300	2,057.50
2016-02-24	4,030	4,135	4,025	4,085	4,000	2,042.50
2016-02-23	4,140	4,145	3,930	4,100	5,200	2,050
2016-02-22	3,880	4,110	3,880	4,045	8,900	2,022.50
2016-02-19	3,980	3,980	3,830	3,950	4,800	1,975
2016-02-18	4,010	4,045	3,960	3,995	5,500	1,997.50
2016-02-17	3,950	4,000	3,870	3,895	7,000	1,947.50
2016-02-16	4,015	4,175	3,930	4,020	11,500	2,010
2016-02-15	3,900	4,150	3,775	4,000	10,600	2,000
2016-02-12	3,750	3,975	3,670	3,670	18,800	1,835
2016-02-10	4,350	4,350	3,910	4,090	18,900	2,045
2016-02-09	4,460	4,470	4,220	4,330	23,700	2,165
2016-02-08	4,560	4,745	4,500	4,655	17,700	2,327.50
2016-02-05	4,515	4,690	4,325	4,545	21,000	2,272.50
2016-02-04	4,490	4,825	4,440	4,510	31,100	2,255
2016-02-03	4,475	4,475	4,370	4,470	10,500	2,235
2016-02-02	4,410	4,575	4,295	4,575	16,500	2,287.50
2016-02-01	4,415	4,415	4,320	4,390	6,300	2,195
2016-01-29	4,420	4,420	4,150	4,350	12,500	2,175
2016-01-28	4,420	4,430	4,310	4,420	13,100	2,210
2016-01-27	4,545	4,600	4,375	4,430	10,100	2,215
2016-01-26	4,360	4,580	4,360	4,540	13,000	2,270
2016-01-25	4,415	4,540	4,275	4,495	16,500	2,247.50
2016-01-22	4,390	4,395	4,235	4,345	10,300	2,172.50
2016-01-21	4,360	4,530	4,105	4,180	18,400	2,090
2016-01-20	4,620	4,630	4,220	4,430	18,500	2,215
2016-01-19	4,145	4,555	4,140	4,550	14,000	2,275
2016-01-18	3,950	4,260	3,860	4,240	18,800	2,120
2016-01-15	4,495	4,590	4,240	4,300	11,900	2,150
2016-01-14	4,520	4,575	4,235	4,495	26,900	2,247.50
2016-01-13	4,720	4,785	4,600	4,690	20,800	2,345
2016-01-12	4,750	4,770	4,330	4,580	42,700	2,290
2016-01-08	4,470	4,730	4,405	4,730	27,000	2,365
2016-01-07	4,450	4,650	4,400	4,540	38,600	2,270
2016-01-06	4,660	4,660	4,355	4,440	33,300	2,220
2016-01-05	4,520	4,845	4,420	4,665	73,000	2,332.50
2016-01-04	4,375	4,670	4,260	4,610	96,600	2,305

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 [2016年度]

3741 (株)セックの時系列データ [2016年度]