3741 (株)セックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,416	2,424	2,388	2,422	13,200	2,422
2021-12-29	2,329	2,439	2,329	2,430	16,500	2,430
2021-12-28	2,280	2,349	2,280	2,349	25,700	2,349
2021-12-27	2,338	2,338	2,261	2,278	22,800	2,278
2021-12-24	2,319	2,348	2,315	2,323	13,300	2,323
2021-12-23	2,267	2,365	2,263	2,331	34,300	2,331
2021-12-22	2,210	2,249	2,205	2,236	30,000	2,236
2021-12-21	2,316	2,366	2,205	2,225	95,000	2,225
2021-12-20	2,460	2,460	2,315	2,316	37,400	2,316
2021-12-17	2,338	2,479	2,308	2,472	67,700	2,472
2021-12-16	2,383	2,383	2,306	2,340	17,000	2,340
2021-12-15	2,364	2,420	2,325	2,333	27,200	2,333
2021-12-14	2,319	2,429	2,310	2,380	43,700	2,380
2021-12-13	2,316	2,411	2,255	2,310	110,700	2,310
2021-12-10	2,296	2,304	2,267	2,271	10,300	2,271
2021-12-09	2,339	2,339	2,295	2,304	13,300	2,304
2021-12-08	2,300	2,331	2,286	2,316	14,500	2,316
2021-12-07	2,257	2,290	2,232	2,290	19,400	2,290
2021-12-06	2,254	2,283	2,214	2,216	29,200	2,216
2021-12-03	2,305	2,305	2,266	2,299	12,600	2,299
2021-12-02	2,298	2,321	2,255	2,255	16,000	2,255
2021-12-01	2,263	2,308	2,216	2,301	22,900	2,301
2021-11-30	2,300	2,341	2,262	2,262	13,800	2,262
2021-11-29	2,308	2,352	2,288	2,292	17,700	2,292
2021-11-26	2,360	2,360	2,300	2,318	20,500	2,318
2021-11-25	2,395	2,395	2,355	2,366	13,100	2,366
2021-11-24	2,435	2,435	2,390	2,394	11,100	2,394
2021-11-22	2,412	2,441	2,401	2,435	11,300	2,435
2021-11-19	2,447	2,447	2,403	2,408	7,700	2,408
2021-11-18	2,446	2,446	2,406	2,432	9,500	2,432
2021-11-17	2,482	2,484	2,434	2,446	8,900	2,446
2021-11-16	2,462	2,490	2,458	2,489	9,900	2,489
2021-11-15	2,400	2,465	2,396	2,457	19,100	2,457
2021-11-12	2,471	2,476	2,381	2,396	24,300	2,396
2021-11-11	2,468	2,500	2,439	2,470	10,000	2,470
2021-11-10	2,449	2,487	2,431	2,485	14,600	2,485
2021-11-09	2,522	2,522	2,418	2,418	22,200	2,418
2021-11-08	2,665	2,665	2,506	2,530	28,600	2,530
2021-11-05	2,701	2,716	2,662	2,670	36,900	2,670
2021-11-04	2,549	2,698	2,537	2,626	65,300	2,626
2021-11-02	2,480	2,549	2,470	2,521	33,100	2,521
2021-11-01	2,550	2,550	2,420	2,490	62,500	2,490
2021-10-29	2,283	2,283	2,250	2,250	8,000	2,250
2021-10-28	2,286	2,289	2,266	2,273	9,500	2,273
2021-10-27	2,291	2,293	2,285	2,293	3,000	2,293
2021-10-26	2,274	2,289	2,274	2,289	7,400	2,289
2021-10-25	2,288	2,288	2,275	2,280	5,700	2,280
2021-10-22	2,318	2,318	2,290	2,290	6,400	2,290
2021-10-21	2,330	2,335	2,302	2,308	7,500	2,308
2021-10-20	2,350	2,350	2,330	2,336	3,700	2,336
2021-10-19	2,325	2,349	2,320	2,348	4,500	2,348
2021-10-18	2,324	2,327	2,295	2,315	5,900	2,315
2021-10-15	2,290	2,330	2,290	2,330	6,900	2,330
2021-10-14	2,283	2,316	2,276	2,276	7,500	2,276
2021-10-13	2,305	2,327	2,281	2,282	13,800	2,282
2021-10-12	2,320	2,320	2,300	2,304	5,000	2,304
2021-10-11	2,318	2,349	2,310	2,346	5,800	2,346
2021-10-08	2,310	2,354	2,308	2,331	7,800	2,331
2021-10-07	2,304	2,329	2,294	2,297	8,600	2,297
2021-10-06	2,305	2,346	2,299	2,306	11,200	2,306
2021-10-05	2,363	2,370	2,280	2,300	19,100	2,300
2021-10-04	2,381	2,381	2,330	2,336	10,000	2,336
2021-10-01	2,417	2,417	2,375	2,375	10,900	2,375
2021-09-30	2,422	2,431	2,402	2,417	5,400	2,417
2021-09-29	2,438	2,438	2,381	2,423	12,000	2,423
2021-09-28	2,435	2,450	2,406	2,440	8,000	2,440
2021-09-27	2,459	2,473	2,430	2,430	7,800	2,430
2021-09-24	2,475	2,475	2,447	2,469	7,200	2,469
2021-09-22	2,430	2,457	2,420	2,425	9,200	2,425
2021-09-21	2,430	2,459	2,411	2,442	13,300	2,442
2021-09-17	2,500	2,528	2,498	2,507	8,400	2,507
2021-09-16	2,540	2,540	2,471	2,490	13,000	2,490
2021-09-15	2,527	2,568	2,521	2,540	12,400	2,540
2021-09-14	2,472	2,527	2,467	2,527	16,600	2,527
2021-09-13	2,454	2,472	2,449	2,472	8,800	2,472
2021-09-10	2,433	2,457	2,424	2,457	12,400	2,457
2021-09-09	2,461	2,465	2,424	2,439	9,700	2,439
2021-09-08	2,442	2,472	2,436	2,461	8,500	2,461
2021-09-07	2,459	2,475	2,443	2,445	7,900	2,445
2021-09-06	2,431	2,450	2,426	2,444	8,200	2,444
2021-09-03	2,439	2,444	2,422	2,426	7,900	2,426
2021-09-02	2,447	2,452	2,419	2,422	3,700	2,422
2021-09-01	2,459	2,459	2,435	2,447	4,900	2,447
2021-08-31	2,401	2,459	2,395	2,459	11,000	2,459
2021-08-30	2,395	2,415	2,395	2,408	3,800	2,408
2021-08-27	2,420	2,420	2,393	2,406	5,400	2,406
2021-08-26	2,445	2,449	2,418	2,420	4,100	2,420
2021-08-25	2,438	2,445	2,423	2,442	7,000	2,442
2021-08-24	2,415	2,428	2,403	2,427	8,600	2,427
2021-08-23	2,382	2,415	2,382	2,415	9,400	2,415
2021-08-20	2,405	2,420	2,367	2,382	13,700	2,382
2021-08-19	2,355	2,412	2,355	2,390	8,700	2,390
2021-08-18	2,328	2,384	2,320	2,356	11,700	2,356
2021-08-17	2,413	2,413	2,325	2,348	27,600	2,348
2021-08-16	2,468	2,468	2,415	2,415	15,800	2,415
2021-08-13	2,476	2,492	2,429	2,455	17,700	2,455
2021-08-12	2,498	2,498	2,463	2,476	8,400	2,476
2021-08-11	2,510	2,514	2,445	2,491	16,900	2,491
2021-08-10	2,503	2,560	2,503	2,560	6,600	2,560
2021-08-06	2,530	2,531	2,500	2,514	7,900	2,514
2021-08-05	2,537	2,553	2,491	2,511	11,300	2,511
2021-08-04	2,599	2,599	2,542	2,542	10,800	2,542
2021-08-03	2,580	2,599	2,560	2,599	9,600	2,599
2021-08-02	2,580	2,600	2,571	2,578	8,600	2,578
2021-07-30	2,630	2,630	2,589	2,589	12,400	2,589
2021-07-29	2,632	2,650	2,617	2,627	5,400	2,627
2021-07-28	2,649	2,649	2,618	2,622	6,700	2,622
2021-07-27	2,659	2,659	2,636	2,641	4,600	2,641
2021-07-26	2,672	2,678	2,632	2,660	6,400	2,660
2021-07-21	2,670	2,695	2,658	2,672	7,900	2,672
2021-07-20	2,667	2,670	2,627	2,670	18,200	2,670
2021-07-19	2,652	2,655	2,626	2,626	6,800	2,626
2021-07-16	2,671	2,677	2,661	2,661	5,400	2,661
2021-07-15	2,692	2,706	2,680	2,687	7,600	2,687
2021-07-14	2,677	2,719	2,677	2,692	14,400	2,692
2021-07-13	2,669	2,695	2,669	2,677	8,000	2,677
2021-07-12	2,678	2,678	2,645	2,665	5,000	2,665
2021-07-09	2,628	2,670	2,610	2,653	13,700	2,653
2021-07-08	2,678	2,678	2,637	2,645	6,200	2,645
2021-07-07	2,642	2,658	2,642	2,646	3,600	2,646
2021-07-06	2,652	2,672	2,641	2,661	3,700	2,661
2021-07-05	2,644	2,663	2,628	2,640	6,000	2,640
2021-07-02	2,657	2,657	2,624	2,635	4,100	2,635
2021-07-01	2,627	2,634	2,613	2,614	7,100	2,614
2021-06-30	2,690	2,690	2,628	2,641	7,700	2,641
2021-06-29	2,695	2,695	2,633	2,653	10,900	2,653
2021-06-28	2,643	2,692	2,643	2,683	12,900	2,683
2021-06-25	2,642	2,649	2,635	2,643	5,100	2,643
2021-06-24	2,660	2,660	2,622	2,649	7,200	2,649
2021-06-23	2,640	2,642	2,622	2,636	2,700	2,636
2021-06-22	2,651	2,651	2,637	2,640	5,100	2,640
2021-06-21	2,638	2,638	2,606	2,616	11,700	2,616
2021-06-18	2,699	2,699	2,666	2,666	6,900	2,666
2021-06-17	2,685	2,693	2,665	2,693	4,000	2,693
2021-06-16	2,636	2,685	2,636	2,685	4,300	2,685
2021-06-15	2,608	2,653	2,608	2,650	7,800	2,650
2021-06-14	2,630	2,645	2,608	2,608	10,500	2,608
2021-06-11	2,631	2,660	2,620	2,630	9,000	2,630
2021-06-10	2,659	2,670	2,615	2,630	11,000	2,630
2021-06-09	2,658	2,671	2,658	2,666	4,500	2,666
2021-06-08	2,686	2,704	2,657	2,657	11,300	2,657
2021-06-07	2,671	2,710	2,668	2,695	8,400	2,695
2021-06-04	2,621	2,657	2,609	2,657	7,700	2,657
2021-06-03	2,601	2,620	2,601	2,605	5,500	2,605
2021-06-02	2,615	2,615	2,593	2,602	12,700	2,602
2021-06-01	2,635	2,640	2,617	2,627	10,800	2,627
2021-05-31	2,632	2,668	2,632	2,635	8,200	2,635
2021-05-28	2,677	2,677	2,641	2,661	5,800	2,661
2021-05-27	2,656	2,666	2,642	2,642	6,700	2,642
2021-05-26	2,670	2,670	2,640	2,642	11,300	2,642
2021-05-25	2,685	2,697	2,670	2,670	3,300	2,670
2021-05-24	2,700	2,701	2,677	2,689	5,500	2,689
2021-05-21	2,676	2,703	2,676	2,699	4,500	2,699
2021-05-20	2,660	2,701	2,660	2,676	5,600	2,676
2021-05-19	2,660	2,686	2,650	2,658	7,000	2,658
2021-05-18	2,662	2,689	2,655	2,678	8,700	2,678
2021-05-17	2,691	2,705	2,666	2,669	8,800	2,669
2021-05-14	2,618	2,705	2,617	2,696	13,000	2,696
2021-05-13	2,648	2,660	2,630	2,630	15,900	2,630
2021-05-12	2,718	2,718	2,660	2,679	18,600	2,679
2021-05-11	2,735	2,735	2,700	2,701	11,800	2,701
2021-05-10	2,733	2,751	2,730	2,735	5,200	2,735
2021-05-07	2,730	2,756	2,717	2,728	8,600	2,728
2021-05-06	2,725	2,760	2,725	2,725	6,900	2,725
2021-04-30	2,740	2,750	2,722	2,725	7,600	2,725
2021-04-28	2,809	2,828	2,741	2,741	21,800	2,741
2021-04-27	2,813	2,820	2,770	2,796	32,200	2,796
2021-04-26	2,725	2,742	2,696	2,735	18,700	2,735
2021-04-23	2,744	2,766	2,727	2,727	9,100	2,727
2021-04-22	2,741	2,772	2,741	2,744	8,200	2,744
2021-04-21	2,768	2,779	2,731	2,734	17,200	2,734
2021-04-20	2,776	2,796	2,765	2,786	7,200	2,786
2021-04-19	2,781	2,800	2,776	2,776	6,300	2,776
2021-04-16	2,798	2,798	2,778	2,781	5,400	2,781
2021-04-15	2,766	2,785	2,761	2,785	5,200	2,785
2021-04-14	2,761	2,786	2,761	2,766	5,400	2,766
2021-04-13	2,776	2,793	2,763	2,781	9,000	2,781
2021-04-12	2,758	2,784	2,751	2,768	12,400	2,768
2021-04-09	2,787	2,811	2,771	2,771	12,400	2,771
2021-04-08	2,832	2,832	2,770	2,786	19,700	2,786
2021-04-07	2,812	2,846	2,812	2,834	7,900	2,834
2021-04-06	2,858	2,860	2,801	2,808	7,500	2,808
2021-04-05	2,842	2,846	2,820	2,844	7,000	2,844
2021-04-02	2,819	2,850	2,796	2,842	9,000	2,842
2021-04-01	2,784	2,825	2,784	2,811	11,500	2,811
2021-03-31	2,795	2,835	2,791	2,791	9,600	2,791
2021-03-30	2,848	2,848	2,790	2,818	12,000	2,818
2021-03-29	2,860	2,889	2,818	2,853	14,300	2,853
2021-03-26	2,810	2,860	2,809	2,860	10,600	2,860
2021-03-25	2,817	2,844	2,777	2,810	10,000	2,810
2021-03-24	2,841	2,853	2,792	2,792	16,000	2,792
2021-03-23	2,866	2,905	2,841	2,844	13,200	2,844
2021-03-22	2,826	2,872	2,823	2,849	9,400	2,849
2021-03-19	2,851	2,864	2,830	2,838	20,400	2,838
2021-03-18	2,875	2,896	2,867	2,867	9,700	2,867
2021-03-17	2,911	2,933	2,881	2,894	9,300	2,894
2021-03-16	2,894	2,937	2,875	2,911	14,200	2,911
2021-03-15	2,841	2,897	2,821	2,894	17,000	2,894
2021-03-12	2,850	2,865	2,816	2,817	11,000	2,817
2021-03-11	2,831	2,857	2,807	2,852	13,800	2,852
2021-03-10	2,804	2,875	2,804	2,841	19,700	2,841
2021-03-09	2,762	2,819	2,726	2,787	15,200	2,787
2021-03-08	2,746	2,780	2,737	2,762	15,500	2,762
2021-03-05	2,732	2,741	2,687	2,723	25,100	2,723
2021-03-04	2,781	2,781	2,732	2,752	12,800	2,752
2021-03-03	2,759	2,803	2,755	2,797	15,200	2,797
2021-03-02	2,797	2,797	2,745	2,763	14,500	2,763
2021-03-01	2,732	2,768	2,732	2,765	9,200	2,765
2021-02-26	2,760	2,775	2,720	2,738	25,600	2,738
2021-02-25	2,788	2,793	2,772	2,786	7,800	2,786
2021-02-24	2,820	2,820	2,776	2,776	14,800	2,776
2021-02-22	2,816	2,830	2,800	2,822	14,200	2,822
2021-02-19	2,865	2,865	2,790	2,812	22,900	2,812
2021-02-18	2,885	2,887	2,843	2,859	9,500	2,859
2021-02-17	2,849	2,900	2,832	2,883	16,900	2,883
2021-02-16	2,860	2,881	2,842	2,849	20,700	2,849
2021-02-15	2,881	2,896	2,812	2,841	32,400	2,841
2021-02-12	2,931	2,939	2,872	2,875	19,800	2,875
2021-02-10	2,888	2,970	2,888	2,916	31,800	2,916
2021-02-09	2,850	2,920	2,825	2,886	44,000	2,886
2021-02-08	2,837	2,874	2,822	2,845	27,300	2,845
2021-02-05	2,790	2,847	2,789	2,830	20,900	2,830
2021-02-04	2,816	2,816	2,765	2,789	13,600	2,789
2021-02-03	2,816	2,825	2,798	2,807	6,200	2,807
2021-02-02	2,792	2,845	2,778	2,814	32,400	2,814
2021-02-01	2,741	2,789	2,730	2,778	11,300	2,778
2021-01-29	2,803	2,819	2,726	2,754	23,900	2,754
2021-01-28	2,800	2,835	2,783	2,801	16,400	2,801
2021-01-27	2,814	2,824	2,806	2,824	10,400	2,824
2021-01-26	2,822	2,822	2,801	2,815	11,400	2,815
2021-01-25	2,859	2,859	2,824	2,849	9,900	2,849
2021-01-22	2,782	2,830	2,782	2,820	8,500	2,820
2021-01-21	2,807	2,858	2,803	2,810	9,900	2,810
2021-01-20	2,816	2,816	2,780	2,804	12,700	2,804
2021-01-19	2,799	2,815	2,795	2,801	7,700	2,801
2021-01-18	2,820	2,820	2,764	2,808	18,100	2,808
2021-01-15	2,800	2,801	2,771	2,789	16,900	2,789
2021-01-14	2,814	2,849	2,808	2,833	17,400	2,833
2021-01-13	2,819	2,849	2,809	2,830	10,700	2,830
2021-01-12	2,751	2,851	2,751	2,838	19,700	2,838
2021-01-08	2,831	2,834	2,776	2,792	35,200	2,792
2021-01-07	2,854	2,885	2,836	2,836	12,900	2,836
2021-01-06	2,864	2,873	2,837	2,840	10,600	2,840
2021-01-05	2,829	2,867	2,802	2,866	15,300	2,866
2021-01-04	2,870	2,872	2,811	2,829	10,200	2,829

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 [2021年度]

3741 (株)セックの時系列データ [2021年度]