3741 (株)セック の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,8553,9003,7803,89551,3003,895
2019-12-273,6903,8453,6903,81542,7003,815
2019-12-263,7503,7753,6803,69035,2003,690
2019-12-253,7803,8153,7453,75017,5003,750
2019-12-243,7553,7853,7303,76516,5003,765
2019-12-233,7953,7953,7153,73514,6003,735
2019-12-203,7203,8003,7103,80016,3003,800
2019-12-193,6953,7403,6903,71012,3003,710
2019-12-183,7953,8103,6853,73519,7003,735
2019-12-173,6903,7753,6803,77523,9003,775
2019-12-163,6553,7253,6553,68514,4003,685
2019-12-133,7453,7553,6703,67525,0003,675
2019-12-123,6853,7253,6153,69021,0003,690
2019-12-113,7403,7503,6703,68521,9003,685
2019-12-103,7203,7803,7103,77022,4003,770
2019-12-093,7003,7403,6703,68514,2003,685
2019-12-063,7003,7153,6453,67036,1003,670
2019-12-053,9003,9203,7403,74036,1003,740
2019-12-043,8153,8953,8053,88030,7003,880
2019-12-033,8503,9203,7953,87052,9003,870
2019-12-023,9504,0103,8853,88591,8003,885
2019-11-293,8103,9353,8053,885162,6003,885
2019-11-283,6803,8103,6003,800203,0003,800
2019-11-273,4303,5903,4253,54561,1003,545
2019-11-263,4303,4353,3903,40014,2003,400
2019-11-253,4653,5153,4253,42526,8003,425
2019-11-223,3303,4453,3303,44014,8003,440
2019-11-213,3153,3603,2753,36015,8003,360
2019-11-203,3653,3753,3103,34013,9003,340
2019-11-193,3903,4003,3603,37513,5003,375
2019-11-183,4153,4453,3903,3909,7003,390
2019-11-153,3753,4603,3703,40018,4003,400
2019-11-143,4803,5003,4103,42031,1003,420
2019-11-133,4503,4803,3653,46534,4003,465
2019-11-123,2853,5003,2603,45084,6003,450
2019-11-113,1753,2703,1753,24010,5003,240
2019-11-083,2603,2903,1953,20515,0003,205
2019-11-073,2053,2603,2053,2609,3003,260
2019-11-063,3103,3103,2053,20515,9003,205
2019-11-053,3453,3503,3003,30016,5003,300
2019-11-013,2803,3103,2553,30023,8003,300
2019-10-313,3353,3353,2703,27015,5003,270
2019-10-303,3103,3303,2403,31046,1003,310
2019-10-293,2503,3053,1603,300105,9003,300
2019-10-283,0103,0453,0103,04510,0003,045
2019-10-253,0253,0452,9993,00511,0003,005
2019-10-243,0103,0303,0003,02013,1003,020
2019-10-233,0553,0552,9993,00021,7003,000
2019-10-213,0153,0603,0153,06015,0003,060
2019-10-183,0853,1052,9983,01534,7003,015
2019-10-172,9563,0702,9423,06532,8003,065
2019-10-162,9662,9832,9352,94715,2002,947
2019-10-152,9432,9742,9272,93516,5002,935
2019-10-112,9432,9552,9062,90623,7002,906
2019-10-102,9562,9722,9242,93715,5002,937
2019-10-092,9302,9642,9132,95617,1002,956
2019-10-082,9232,9872,9222,96120,9002,961
2019-10-072,9472,9602,9172,92612,0002,926
2019-10-042,9422,9632,9162,94514,0002,945
2019-10-032,9322,9462,9022,91723,4002,917
2019-10-022,9803,0002,9592,97116,1002,971
2019-10-01---2,995-2,995
2019-09-303,0203,0202,9772,99524,2002,995
2019-09-273,1303,1302,9993,02032,0003,020
2019-09-263,1703,1953,1103,13017,3003,130
2019-09-253,1403,1653,1103,12016,3003,120
2019-09-243,1203,1803,1203,14013,8003,140
2019-09-203,1103,1803,1003,12019,3003,120
2019-09-193,0853,1253,0653,10516,1003,105
2019-09-183,0853,1203,0603,06015,6003,060
2019-09-173,0403,1153,0303,08513,6003,085
2019-09-133,0503,0803,0303,05015,0003,050
2019-09-123,0653,0853,0403,04014,6003,040
2019-09-113,0553,0803,0403,05515,5003,055
2019-09-103,1003,1303,0603,06513,0003,065
2019-09-093,0603,1153,0603,10514,9003,105
2019-09-063,1203,1203,0453,06518,3003,065
2019-09-053,0403,1303,0403,09016,3003,090
2019-09-043,0503,0803,0103,02013,4003,020
2019-09-033,0353,0753,0253,07518,1003,075
2019-09-023,0003,0552,9803,03517,1003,035
2019-08-302,9983,0302,9713,01514,4003,015
2019-08-293,0253,0502,9292,95926,2002,959
2019-08-283,0853,0853,0203,04525,4003,045
2019-08-273,1403,1403,1003,10010,8003,100
2019-08-263,1203,1403,0903,11015,0003,110
2019-08-233,2003,2253,1753,18011,0003,180
2019-08-223,2553,2603,1953,20513,8003,205
2019-08-213,2503,2603,2003,24016,7003,240
2019-08-203,2603,2853,2353,28010,2003,280
2019-08-193,2453,2703,2303,26016,4003,260
2019-08-163,2303,2603,1953,24012,0003,240
2019-08-153,1303,2803,1153,26024,7003,260
2019-08-143,2403,2603,1753,22022,1003,220
2019-08-133,2703,2803,1953,21523,7003,215
2019-08-093,4003,4603,2803,33563,9003,335
2019-08-083,5253,6453,5053,62521,2003,625
2019-08-073,4603,5353,4603,52012,5003,520
2019-08-063,3403,4603,3003,44520,9003,445
2019-08-053,6053,6053,4503,51031,3003,510
2019-08-023,6603,6903,6003,64519,9003,645
2019-08-013,5853,7103,5853,70027,1003,700
2019-07-313,6253,6253,5703,58518,6003,585
2019-07-303,6703,6703,6153,62516,4003,625
2019-07-293,6203,6803,6203,66012,2003,660
2019-07-263,5853,6453,5853,63510,0003,635
2019-07-253,6153,6403,6003,62513,6003,625
2019-07-243,6503,6953,6103,61512,3003,615
2019-07-233,6803,6803,6053,66518,7003,665
2019-07-223,7003,7603,6803,68527,0003,685
2019-07-193,6103,7503,6103,71551,1003,715
2019-07-183,6753,6753,5753,58529,6003,585
2019-07-173,7003,7053,5903,70532,6003,705
2019-07-163,6553,7653,6103,67035,0003,670
2019-07-123,6453,7003,6203,65528,8003,655
2019-07-113,6953,7153,6553,66527,2003,665
2019-07-103,6153,7203,5653,67558,4003,675
2019-07-093,5953,6203,5253,61537,7003,615
2019-07-083,4853,6103,4803,54538,0003,545
2019-07-053,4053,5303,3903,50050,3003,500
2019-07-043,3603,4003,3303,40014,2003,400
2019-07-033,4053,4053,3353,34018,1003,340
2019-07-023,3553,4253,3553,41520,8003,415
2019-07-013,3753,3903,3203,38022,9003,380
2019-06-283,2853,2903,2553,27517,1003,275
2019-06-273,2503,2903,2303,28510,9003,285
2019-06-263,2753,2853,2103,23011,3003,230
2019-06-253,3353,3903,3053,3109,2003,310
2019-06-243,3703,4003,2853,37514,8003,375
2019-06-213,4703,4703,3603,36519,2003,365
2019-06-203,4003,4653,3803,44016,0003,440
2019-06-193,3353,4053,3303,40015,4003,400
2019-06-183,3553,4053,2753,29517,3003,295
2019-06-173,3853,4403,3453,35522,6003,355
2019-06-143,2553,3553,2253,35521,6003,355
2019-06-133,3553,3553,2553,28020,3003,280
2019-06-123,3753,4353,3653,37013,8003,370
2019-06-113,3253,3853,3203,38517,5003,385
2019-06-103,3703,3703,3153,34013,9003,340
2019-06-073,2653,3153,2503,30016,7003,300
2019-06-063,2353,2903,2003,25525,3003,255
2019-06-053,2103,2353,1553,23525,6003,235
2019-06-043,1753,1753,0603,11021,3003,110
2019-06-033,2303,2303,1353,16030,3003,160
2019-05-313,2403,3453,2253,27534,8003,275
2019-05-303,2453,2503,1653,22033,1003,220
2019-05-293,3303,3453,2753,30016,1003,300
2019-05-283,4103,4103,3253,35018,6003,350
2019-05-273,3853,4153,3553,38513,6003,385
2019-05-243,4053,4153,3553,38517,5003,385
2019-05-233,5553,5553,4553,46516,5003,465
2019-05-223,5203,5803,4953,54515,5003,545
2019-05-213,5903,5903,4653,48029,0003,480
2019-05-203,5203,5953,4953,57034,8003,570
2019-05-173,4103,4803,3953,47519,9003,475
2019-05-163,4653,4653,3503,36525,3003,365
2019-05-153,4853,5403,4103,47539,6003,475
2019-05-143,3453,4753,2603,47540,6003,475
2019-05-133,4353,4753,3753,44036,0003,440
2019-05-103,3603,4753,3453,43540,9003,435
2019-05-093,5353,5503,4103,42538,9003,425
2019-05-083,5803,6303,5303,57529,0003,575
2019-05-073,5053,6403,5053,62528,1003,625
2019-04-263,5353,5653,4653,55039,8003,550
2019-04-253,5953,6303,5403,56533,9003,565
2019-04-243,6003,6603,5903,63047,3003,630
2019-04-233,7053,7703,5703,640155,4003,640
2019-04-223,6303,6653,5653,61031,2003,610
2019-04-193,6503,7403,5753,61537,9003,615
2019-04-183,6753,6803,5703,61035,1003,610
2019-04-173,6903,7103,6353,65522,4003,655
2019-04-163,6953,7253,6703,68518,3003,685
2019-04-153,7353,7553,6703,68544,0003,685
2019-04-123,7003,7003,5603,69562,6003,695
2019-04-113,6853,6953,5153,63083,1003,630
2019-04-103,6653,7803,6303,70594,2003,705
2019-04-093,6503,7553,5603,740189,5003,740
2019-04-083,2953,4553,2653,440108,6003,440
2019-04-053,2203,2503,1803,24519,5003,245
2019-04-043,2553,2803,2153,23514,3003,235
2019-04-033,1803,2553,1303,25522,1003,255
2019-04-023,2903,3103,2053,21026,4003,210
2019-04-013,3403,4003,3053,31028,7003,310
2019-03-293,3053,3453,2703,31527,7003,315
2019-03-283,3253,3303,2553,30026,0003,300
2019-03-273,3053,3803,3053,36027,5003,360
2019-03-263,2203,3253,2203,32033,9003,320
2019-03-253,1303,2303,1203,21532,5003,215
2019-03-223,3403,3603,3003,33513,6003,335
2019-03-203,3603,4153,3303,34022,1003,340
2019-03-193,4553,4553,3303,37032,6003,370
2019-03-183,3803,4603,3803,42533,5003,425
2019-03-153,3603,4153,3553,37524,2003,375
2019-03-143,4053,4053,3303,38527,6003,385
2019-03-133,3953,4153,3303,39515,1003,395
2019-03-123,4103,4653,3903,39532,8003,395
2019-03-113,3953,3953,3003,35524,7003,355
2019-03-083,3903,4003,3103,34539,8003,345
2019-03-073,5103,5403,4453,47534,4003,475
2019-03-063,5603,5703,5053,55528,2003,555
2019-03-053,6103,6153,5453,57534,1003,575
2019-03-043,7303,7353,6503,65521,6003,655
2019-03-013,6503,7203,6453,69524,6003,695
2019-02-283,7653,7653,6353,64040,3003,640
2019-02-273,7903,7953,7153,76025,8003,760
2019-02-263,8553,8553,7353,75537,8003,755
2019-02-253,7703,8653,7503,85543,4003,855
2019-02-223,6753,7653,6703,74539,2003,745
2019-02-213,7553,7553,6603,68029,9003,680
2019-02-203,7703,7903,6953,72030,7003,720
2019-02-193,6853,8053,6753,77032,5003,770
2019-02-183,7053,7303,6503,69522,4003,695
2019-02-153,7103,7103,6103,63529,6003,635
2019-02-143,8003,8103,6603,70556,1003,705
2019-02-133,6453,9103,6353,760113,8003,760
2019-02-123,6253,6803,4853,57094,2003,570
2019-02-083,6853,8003,6403,72557,9003,725
2019-02-073,8403,8853,7053,72050,9003,720
2019-02-063,8953,9353,7803,84073,5003,840
2019-02-053,7103,8803,6853,850114,0003,850
2019-02-043,5153,6553,4803,65564,6003,655
2019-02-013,5203,5353,4303,44553,2003,445
2019-01-313,4053,5603,3303,50588,7003,505
2019-01-303,5503,5803,3203,335105,1003,335
2019-01-293,6003,6253,2203,555310,1003,555
2019-01-283,5503,5703,5353,54535,0003,545
2019-01-253,5503,5603,5003,54539,0003,545
2019-01-243,5603,5953,5053,56541,3003,565
2019-01-233,5303,5753,4903,53024,2003,530
2019-01-223,6553,6553,5453,60025,4003,600
2019-01-213,7453,7603,6003,65533,2003,655
2019-01-183,7453,7703,6653,69525,3003,695
2019-01-173,7153,7353,6253,73532,0003,735
2019-01-163,6203,7503,5803,68558,2003,685
2019-01-153,5003,6053,4753,58042,0003,580
2019-01-113,5753,6153,5203,56029,4003,560
2019-01-103,6403,6403,5303,56533,6003,565
2019-01-093,7103,7253,6403,67540,9003,675
2019-01-083,6603,7353,6453,68029,4003,680
2019-01-073,6753,7153,6103,67525,0003,675
2019-01-043,5603,5853,4453,58523,4003,585

分割・併合履歴 : [2016-09-28]1株→2株