3741 (株)セックの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,673	2,737	2,619	2,661	62,100	2,661
2017-12-28	2,750	2,751	2,656	2,673	59,900	2,673
2017-12-27	2,595	2,708	2,589	2,700	102,500	2,700
2017-12-26	2,486	2,635	2,486	2,612	176,700	2,612
2017-12-25	2,471	2,481	2,442	2,477	37,400	2,477
2017-12-22	2,480	2,495	2,450	2,491	35,000	2,491
2017-12-21	2,450	2,496	2,441	2,489	27,900	2,489
2017-12-20	2,438	2,483	2,437	2,453	31,800	2,453
2017-12-19	2,470	2,470	2,416	2,450	44,500	2,450
2017-12-18	2,450	2,461	2,384	2,458	68,700	2,458
2017-12-15	2,474	2,485	2,424	2,432	53,600	2,432
2017-12-14	2,506	2,524	2,460	2,494	57,300	2,494
2017-12-13	2,505	2,563	2,487	2,517	92,800	2,517
2017-12-12	2,548	2,548	2,474	2,483	62,300	2,483
2017-12-11	2,470	2,557	2,468	2,524	120,700	2,524
2017-12-08	2,457	2,472	2,433	2,453	33,200	2,453
2017-12-07	2,399	2,500	2,396	2,462	88,900	2,462
2017-12-06	2,397	2,447	2,363	2,380	64,700	2,380
2017-12-05	2,384	2,394	2,335	2,382	48,600	2,382
2017-12-04	2,423	2,428	2,378	2,384	37,400	2,384
2017-12-01	2,403	2,430	2,340	2,390	67,100	2,390
2017-11-30	2,438	2,445	2,361	2,393	51,000	2,393
2017-11-29	2,430	2,500	2,415	2,436	95,000	2,436
2017-11-28	2,482	2,490	2,386	2,397	89,600	2,397
2017-11-27	2,355	2,447	2,355	2,438	76,000	2,438
2017-11-24	2,372	2,379	2,331	2,349	56,800	2,349
2017-11-22	2,372	2,410	2,310	2,352	92,000	2,352
2017-11-21	2,255	2,330	2,236	2,313	82,000	2,313
2017-11-20	2,255	2,303	2,246	2,263	56,700	2,263
2017-11-17	2,216	2,254	2,185	2,227	96,800	2,227
2017-11-16	2,174	2,230	2,168	2,205	339,900	2,205
2017-11-15	2,291	2,322	2,206	2,234	122,900	2,234
2017-11-13	2,466	2,466	2,381	2,386	41,800	2,386
2017-11-10	2,311	2,492	2,311	2,472	105,900	2,472
2017-11-09	2,483	2,493	2,424	2,454	47,800	2,454
2017-11-08	2,465	2,491	2,453	2,462	59,400	2,462
2017-11-07	2,450	2,490	2,450	2,467	22,600	2,467
2017-11-06	2,480	2,483	2,447	2,460	34,800	2,460
2017-11-02	2,534	2,555	2,481	2,486	47,800	2,486
2017-11-01	2,569	2,579	2,502	2,543	48,600	2,543
2017-10-31	2,552	2,604	2,523	2,563	67,500	2,563
2017-10-30	2,607	2,658	2,544	2,578	232,100	2,578
2017-10-27	2,548	2,590	2,543	2,589	62,500	2,589
2017-10-26	2,531	2,555	2,502	2,529	39,700	2,529
2017-10-25	2,595	2,595	2,530	2,539	39,900	2,539
2017-10-24	2,600	2,603	2,548	2,575	39,500	2,575
2017-10-23	2,533	2,608	2,513	2,596	39,200	2,596
2017-10-20	2,527	2,530	2,488	2,505	40,500	2,505
2017-10-19	2,600	2,613	2,523	2,532	62,700	2,532
2017-10-18	2,590	2,668	2,572	2,593	57,800	2,593
2017-10-17	2,698	2,705	2,582	2,592	62,100	2,592
2017-10-16	2,726	2,726	2,631	2,680	71,900	2,680
2017-10-13	2,685	2,740	2,675	2,676	73,000	2,676
2017-10-12	2,635	2,739	2,635	2,668	75,100	2,668
2017-10-11	2,620	2,774	2,620	2,638	93,100	2,638
2017-10-10	2,541	2,618	2,509	2,605	57,800	2,605
2017-10-06	2,462	2,534	2,456	2,491	30,400	2,491
2017-10-05	2,534	2,609	2,472	2,472	71,000	2,472
2017-10-04	2,645	2,670	2,560	2,565	54,600	2,565
2017-10-03	2,685	2,719	2,633	2,640	61,500	2,640
2017-10-02	2,591	2,688	2,591	2,636	127,200	2,636
2017-09-29	2,587	2,594	2,540	2,564	40,600	2,564
2017-09-28	2,549	2,595	2,533	2,578	66,600	2,578
2017-09-27	2,600	2,634	2,488	2,540	123,200	2,540
2017-09-26	2,468	2,550	2,448	2,550	85,300	2,550
2017-09-25	2,430	2,480	2,405	2,468	162,200	2,468
2017-09-22	2,379	2,379	2,284	2,288	24,700	2,288
2017-09-21	2,417	2,419	2,351	2,353	24,400	2,353
2017-09-20	2,359	2,409	2,280	2,405	62,000	2,405
2017-09-19	2,362	2,385	2,315	2,333	36,400	2,333
2017-09-15	2,290	2,365	2,270	2,352	22,500	2,352
2017-09-14	2,363	2,366	2,303	2,303	27,800	2,303
2017-09-13	2,360	2,399	2,349	2,362	23,200	2,362
2017-09-12	2,345	2,408	2,342	2,380	28,100	2,380
2017-09-11	2,337	2,377	2,303	2,315	27,700	2,315
2017-09-08	2,301	2,371	2,301	2,305	30,300	2,305
2017-09-07	2,330	2,395	2,287	2,340	38,200	2,340
2017-09-06	2,201	2,357	2,201	2,310	54,700	2,310
2017-09-05	2,449	2,488	2,279	2,286	120,400	2,286
2017-09-04	2,515	2,515	2,420	2,474	70,600	2,474
2017-09-01	2,490	2,522	2,450	2,522	37,900	2,522
2017-08-31	2,525	2,546	2,458	2,510	67,000	2,510
2017-08-30	2,442	2,492	2,377	2,446	75,300	2,446
2017-08-29	2,495	2,535	2,422	2,442	126,800	2,442
2017-08-28	2,560	2,648	2,505	2,529	163,600	2,529
2017-08-25	2,489	2,539	2,451	2,529	120,100	2,529
2017-08-24	2,470	2,506	2,336	2,439	282,800	2,439
2017-08-23	2,230	2,640	2,225	2,522	857,300	2,522
2017-08-22	2,154	2,229	2,154	2,185	33,900	2,185
2017-08-21	2,125	2,176	2,116	2,157	17,600	2,157
2017-08-18	2,150	2,222	2,106	2,113	55,000	2,113
2017-08-17	2,212	2,212	2,150	2,173	70,900	2,173
2017-08-16	2,037	2,062	2,019	2,062	12,300	2,062
2017-08-15	2,021	2,045	2,002	2,032	19,500	2,032
2017-08-14	1,990	2,038	1,961	2,014	19,700	2,014
2017-08-10	2,060	2,090	1,982	2,008	40,300	2,008
2017-08-09	1,978	2,096	1,978	2,079	50,800	2,079
2017-08-08	2,049	2,080	2,041	2,078	31,800	2,078
2017-08-07	2,016	2,035	1,989	2,033	32,200	2,033
2017-08-04	1,951	1,970	1,940	1,963	10,800	1,963
2017-08-03	2,000	2,008	1,945	1,960	15,200	1,960
2017-08-02	1,963	2,012	1,960	2,008	18,500	2,008
2017-08-01	2,050	2,050	1,963	1,965	35,900	1,965
2017-07-31	2,021	2,079	1,990	2,030	27,900	2,030
2017-07-28	2,092	2,100	2,030	2,030	24,400	2,030
2017-07-27	2,119	2,135	2,100	2,121	15,900	2,121
2017-07-26	2,118	2,130	2,100	2,102	12,500	2,102
2017-07-25	2,100	2,145	2,090	2,128	20,300	2,128
2017-07-24	2,099	2,115	2,085	2,101	9,600	2,101
2017-07-21	2,120	2,120	2,080	2,094	7,600	2,094
2017-07-20	2,120	2,127	2,071	2,110	16,700	2,110
2017-07-19	2,032	2,081	2,031	2,079	13,800	2,079
2017-07-18	2,095	2,095	2,003	2,032	42,600	2,032
2017-07-14	2,193	2,193	2,088	2,095	31,100	2,095
2017-07-13	2,203	2,203	2,154	2,160	18,400	2,160
2017-07-12	2,215	2,240	2,168	2,190	25,700	2,190
2017-07-11	2,140	2,206	2,140	2,198	24,400	2,198
2017-07-10	2,115	2,156	2,115	2,130	12,800	2,130
2017-07-07	2,078	2,175	2,068	2,115	41,100	2,115
2017-07-06	2,086	2,114	2,070	2,098	26,700	2,098
2017-07-05	2,081	2,163	2,073	2,097	45,000	2,097
2017-07-04	2,230	2,230	2,040	2,110	107,200	2,110
2017-07-03	2,234	2,301	2,230	2,245	23,600	2,245
2017-06-30	2,238	2,249	2,191	2,249	45,200	2,249
2017-06-29	2,287	2,308	2,254	2,280	26,000	2,280
2017-06-28	2,286	2,339	2,263	2,288	36,900	2,288
2017-06-27	2,370	2,379	2,274	2,309	35,400	2,309
2017-06-26	2,297	2,396	2,286	2,333	40,900	2,333
2017-06-23	2,425	2,448	2,322	2,336	112,500	2,336
2017-06-22	2,322	2,434	2,322	2,425	168,900	2,425
2017-06-21	2,210	2,350	2,210	2,307	97,200	2,307
2017-06-20	2,200	2,218	2,163	2,210	49,600	2,210
2017-06-19	2,218	2,224	2,151	2,156	71,800	2,156
2017-06-16	2,311	2,344	2,236	2,241	72,800	2,241
2017-06-15	2,280	2,348	2,198	2,330	170,200	2,330
2017-06-14	2,230	2,290	2,180	2,245	154,400	2,245
2017-06-13	2,165	2,245	2,131	2,220	127,400	2,220
2017-06-12	2,036	2,217	1,999	2,210	191,500	2,210
2017-06-09	1,952	2,025	1,951	2,006	25,900	2,006
2017-06-08	1,956	1,972	1,941	1,945	15,600	1,945
2017-06-07	1,932	1,979	1,910	1,942	27,600	1,942
2017-06-06	2,012	2,017	1,912	1,931	59,700	1,931
2017-06-05	1,990	2,026	1,989	2,011	32,500	2,011
2017-06-02	2,030	2,084	1,970	1,972	75,300	1,972
2017-06-01	1,880	2,055	1,866	2,055	98,300	2,055
2017-05-31	1,850	1,883	1,836	1,867	28,100	1,867
2017-05-30	1,879	1,879	1,820	1,850	30,800	1,850
2017-05-29	1,921	1,939	1,837	1,862	68,100	1,862
2017-05-26	1,794	1,907	1,790	1,907	210,100	1,907
2017-05-25	1,768	1,768	1,728	1,738	23,500	1,738
2017-05-24	1,727	1,748	1,725	1,743	26,400	1,743
2017-05-23	1,701	1,730	1,701	1,712	26,400	1,712
2017-05-22	1,666	1,691	1,662	1,682	41,500	1,682
2017-05-19	1,667	1,688	1,642	1,642	233,000	1,642
2017-05-18	1,710	1,728	1,664	1,667	75,000	1,667
2017-05-17	1,766	1,770	1,741	1,749	17,300	1,749
2017-05-16	1,726	1,767	1,726	1,757	17,000	1,757
2017-05-15	1,740	1,740	1,698	1,722	34,300	1,722
2017-05-12	1,765	1,807	1,765	1,772	8,900	1,772
2017-05-11	1,825	1,825	1,790	1,800	8,200	1,800
2017-05-10	1,798	1,825	1,779	1,825	7,400	1,825
2017-05-09	1,795	1,808	1,790	1,798	8,000	1,798
2017-05-08	1,825	1,831	1,795	1,797	9,600	1,797
2017-05-02	1,748	1,850	1,748	1,787	40,500	1,787
2017-05-01	1,720	1,760	1,718	1,754	12,800	1,754
2017-04-28	1,781	1,790	1,750	1,753	17,100	1,753
2017-04-27	1,800	1,810	1,772	1,793	25,800	1,793
2017-04-26	1,750	1,830	1,728	1,779	80,800	1,779
2017-04-25	1,650	1,880	1,621	1,718	163,500	1,718
2017-04-24	1,630	1,654	1,630	1,631	8,800	1,631
2017-04-21	1,650	1,655	1,630	1,635	4,600	1,635
2017-04-20	1,660	1,669	1,631	1,631	6,400	1,631
2017-04-19	1,585	1,655	1,585	1,650	10,700	1,650
2017-04-18	1,599	1,600	1,583	1,593	6,300	1,593
2017-04-17	1,550	1,585	1,550	1,577	7,500	1,577
2017-04-14	1,571	1,612	1,551	1,551	16,500	1,551
2017-04-13	1,580	1,609	1,551	1,608	20,000	1,608
2017-04-12	1,643	1,648	1,595	1,609	34,900	1,609
2017-04-11	1,643	1,718	1,623	1,627	35,200	1,627
2017-04-10	1,630	1,648	1,612	1,643	19,100	1,643
2017-04-07	1,600	1,610	1,580	1,608	12,800	1,608
2017-04-06	1,600	1,614	1,580	1,600	23,400	1,600
2017-04-05	1,582	1,633	1,578	1,608	10,200	1,608
2017-04-04	1,649	1,649	1,560	1,582	24,200	1,582
2017-04-03	1,659	1,677	1,623	1,649	14,900	1,649
2017-03-31	1,671	1,690	1,645	1,652	19,100	1,652
2017-03-30	1,603	1,710	1,603	1,679	41,400	1,679
2017-03-29	1,668	1,671	1,612	1,626	29,800	1,626
2017-03-28	1,700	1,700	1,661	1,677	11,500	1,677
2017-03-27	1,722	1,724	1,662	1,686	20,400	1,686
2017-03-24	1,636	1,716	1,636	1,716	26,400	1,716
2017-03-23	1,660	1,676	1,632	1,650	15,600	1,650
2017-03-22	1,690	1,745	1,660	1,660	66,800	1,660
2017-03-21	1,600	1,748	1,599	1,695	122,900	1,695
2017-03-17	1,548	1,571	1,511	1,564	33,700	1,564
2017-03-16	1,471	1,537	1,471	1,537	34,900	1,537
2017-03-15	1,490	1,490	1,471	1,471	18,500	1,471
2017-03-14	1,489	1,498	1,480	1,494	22,500	1,494
2017-03-13	1,524	1,524	1,496	1,510	14,800	1,510
2017-03-10	1,531	1,546	1,510	1,514	33,300	1,514
2017-03-09	1,490	1,508	1,488	1,494	9,000	1,494
2017-03-08	1,489	1,490	1,476	1,481	15,500	1,481
2017-03-07	1,487	1,501	1,487	1,493	4,800	1,493
2017-03-06	1,508	1,509	1,483	1,496	3,600	1,496
2017-03-03	1,500	1,510	1,500	1,508	3,000	1,508
2017-03-02	1,514	1,515	1,490	1,507	7,100	1,507
2017-03-01	1,510	1,512	1,488	1,509	11,200	1,509
2017-02-28	1,530	1,530	1,508	1,515	7,800	1,515
2017-02-27	1,524	1,524	1,503	1,510	9,200	1,510
2017-02-24	1,540	1,544	1,523	1,523	5,600	1,523
2017-02-23	1,548	1,557	1,529	1,541	14,100	1,541
2017-02-22	1,512	1,550	1,512	1,544	6,600	1,544
2017-02-21	1,502	1,538	1,500	1,529	12,600	1,529
2017-02-20	1,535	1,535	1,505	1,506	11,000	1,506
2017-02-17	1,504	1,519	1,499	1,519	3,900	1,519
2017-02-16	1,530	1,530	1,509	1,514	9,100	1,514
2017-02-15	1,527	1,533	1,516	1,530	8,600	1,530
2017-02-14	1,519	1,552	1,516	1,518	12,300	1,518
2017-02-13	1,522	1,535	1,516	1,525	8,200	1,525
2017-02-10	1,525	1,550	1,514	1,530	26,300	1,530
2017-02-09	1,530	1,540	1,493	1,512	29,600	1,512
2017-02-08	1,480	1,480	1,465	1,480	12,100	1,480
2017-02-07	1,500	1,500	1,477	1,478	8,600	1,478
2017-02-06	1,490	1,511	1,490	1,499	4,300	1,499
2017-02-03	1,481	1,490	1,471	1,490	9,100	1,490
2017-02-02	1,515	1,515	1,480	1,481	15,600	1,481
2017-02-01	1,537	1,537	1,500	1,517	18,100	1,517
2017-01-31	1,492	1,574	1,492	1,518	80,900	1,518
2017-01-30	1,462	1,478	1,462	1,474	9,300	1,474
2017-01-27	1,460	1,460	1,451	1,459	9,300	1,459
2017-01-26	1,450	1,461	1,445	1,461	8,900	1,461
2017-01-25	1,425	1,449	1,425	1,446	8,100	1,446
2017-01-24	1,438	1,438	1,426	1,431	4,700	1,431
2017-01-23	1,422	1,442	1,420	1,440	7,000	1,440
2017-01-20	1,420	1,427	1,418	1,422	5,100	1,422
2017-01-19	1,449	1,449	1,414	1,422	8,400	1,422
2017-01-18	1,420	1,429	1,419	1,427	6,800	1,427
2017-01-17	1,438	1,438	1,421	1,422	10,300	1,422
2017-01-16	1,450	1,450	1,432	1,441	5,900	1,441
2017-01-13	1,450	1,480	1,426	1,439	16,700	1,439
2017-01-12	1,481	1,488	1,435	1,444	23,500	1,444
2017-01-11	1,493	1,515	1,481	1,485	18,700	1,485
2017-01-10	1,510	1,535	1,480	1,487	28,000	1,487
2017-01-06	1,480	1,503	1,459	1,503	31,000	1,503
2017-01-05	1,453	1,481	1,444	1,457	24,100	1,457
2017-01-04	1,438	1,447	1,425	1,445	20,600	1,445

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 [2017年度]

3741 (株)セックの時系列データ [2017年度]