4264 (株)セキュア の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 613 | 613 | 593 | 604 | 16,900 | 604 |
| 2022-12-29 | 601 | 616 | 594 | 602 | 15,200 | 602 |
| 2022-12-28 | 622 | 622 | 591 | 609 | 22,500 | 609 |
| 2022-12-27 | 634 | 639 | 627 | 630 | 8,400 | 630 |
| 2022-12-26 | 620 | 659 | 604 | 638 | 27,100 | 638 |
| 2022-12-23 | 685 | 685 | 642 | 642 | 19,000 | 642 |
| 2022-12-22 | 715 | 720 | 695 | 696 | 9,600 | 696 |
| 2022-12-21 | 750 | 750 | 710 | 711 | 9,800 | 711 |
| 2022-12-20 | 789 | 789 | 730 | 750 | 9,900 | 750 |
| 2022-12-19 | 793 | 798 | 786 | 789 | 3,600 | 789 |
| 2022-12-16 | 785 | 792 | 774 | 792 | 12,300 | 792 |
| 2022-12-15 | 785 | 792 | 785 | 790 | 6,600 | 790 |
| 2022-12-14 | 803 | 803 | 787 | 787 | 3,100 | 787 |
| 2022-12-13 | 812 | 816 | 780 | 790 | 22,500 | 790 |
| 2022-12-12 | 829 | 839 | 810 | 810 | 4,700 | 810 |
| 2022-12-09 | 827 | 834 | 820 | 834 | 3,700 | 834 |
| 2022-12-08 | 828 | 828 | 819 | 826 | 3,500 | 826 |
| 2022-12-07 | 842 | 843 | 826 | 826 | 7,300 | 826 |
| 2022-12-06 | 843 | 848 | 834 | 842 | 3,200 | 842 |
| 2022-12-05 | 858 | 858 | 842 | 849 | 2,800 | 849 |
| 2022-12-02 | 859 | 860 | 858 | 858 | 1,100 | 858 |
| 2022-12-01 | 871 | 871 | 856 | 862 | 5,200 | 862 |
| 2022-11-30 | 864 | 873 | 864 | 868 | 1,700 | 868 |
| 2022-11-29 | 870 | 873 | 863 | 864 | 900 | 864 |
| 2022-11-28 | 864 | 880 | 864 | 870 | 5,300 | 870 |
| 2022-11-25 | 882 | 882 | 876 | 878 | 900 | 878 |
| 2022-11-24 | 868 | 885 | 868 | 882 | 4,900 | 882 |
| 2022-11-22 | 882 | 889 | 860 | 872 | 9,300 | 872 |
| 2022-11-21 | 889 | 889 | 879 | 882 | 3,700 | 882 |
| 2022-11-18 | 873 | 894 | 873 | 894 | 8,600 | 894 |
| 2022-11-17 | 863 | 874 | 861 | 873 | 5,000 | 873 |
| 2022-11-16 | 853 | 873 | 850 | 860 | 5,000 | 860 |
| 2022-11-15 | 847 | 863 | 847 | 863 | 4,300 | 863 |
| 2022-11-14 | 860 | 860 | 844 | 851 | 7,100 | 851 |
| 2022-11-11 | 884 | 887 | 869 | 873 | 9,500 | 873 |
| 2022-11-10 | 877 | 881 | 874 | 881 | 3,300 | 881 |
| 2022-11-09 | 885 | 885 | 877 | 877 | 3,800 | 877 |
| 2022-11-08 | 875 | 889 | 875 | 878 | 4,500 | 878 |
| 2022-11-07 | 894 | 894 | 876 | 882 | 4,900 | 882 |
| 2022-11-04 | 881 | 896 | 881 | 888 | 4,600 | 888 |
| 2022-11-02 | 887 | 897 | 886 | 886 | 3,700 | 886 |
| 2022-11-01 | 891 | 898 | 888 | 892 | 5,700 | 892 |
| 2022-10-31 | 890 | 896 | 860 | 893 | 5,100 | 893 |
| 2022-10-28 | 892 | 898 | 881 | 890 | 3,900 | 890 |
| 2022-10-27 | 886 | 895 | 880 | 893 | 3,700 | 893 |
| 2022-10-26 | 894 | 912 | 887 | 895 | 17,200 | 895 |
| 2022-10-25 | 867 | 881 | 867 | 873 | 4,200 | 873 |
| 2022-10-24 | 894 | 896 | 863 | 869 | 10,600 | 869 |
| 2022-10-21 | 886 | 898 | 871 | 894 | 7,100 | 894 |
| 2022-10-20 | 895 | 899 | 882 | 883 | 3,600 | 883 |
| 2022-10-19 | 895 | 900 | 888 | 888 | 8,300 | 888 |
| 2022-10-18 | 876 | 894 | 873 | 894 | 8,600 | 894 |
| 2022-10-17 | 865 | 876 | 845 | 865 | 6,600 | 865 |
| 2022-10-14 | 840 | 859 | 840 | 859 | 5,200 | 859 |
| 2022-10-13 | 831 | 850 | 831 | 840 | 6,700 | 840 |
| 2022-10-12 | 840 | 846 | 825 | 830 | 4,600 | 830 |
| 2022-10-11 | 835 | 855 | 834 | 843 | 10,900 | 843 |
| 2022-10-07 | 835 | 840 | 829 | 840 | 5,400 | 840 |
| 2022-10-06 | 825 | 839 | 825 | 836 | 6,000 | 836 |
| 2022-10-05 | 819 | 840 | 819 | 832 | 4,700 | 832 |
| 2022-10-04 | 808 | 830 | 808 | 820 | 6,000 | 820 |
| 2022-10-03 | 803 | 815 | 792 | 815 | 5,400 | 815 |
| 2022-09-30 | 795 | 808 | 784 | 803 | 11,700 | 803 |
| 2022-09-29 | 807 | 840 | 798 | 799 | 24,800 | 799 |
| 2022-09-28 | 811 | 825 | 807 | 811 | 17,600 | 811 |
| 2022-09-27 | 835 | 850 | 815 | 841 | 20,600 | 841 |
| 2022-09-26 | 849 | 952 | 823 | 823 | 67,900 | 823 |
| 2022-09-22 | 825 | 850 | 825 | 828 | 8,800 | 828 |
| 2022-09-21 | 873 | 873 | 851 | 855 | 5,700 | 855 |
| 2022-09-20 | 881 | 887 | 862 | 882 | 6,100 | 882 |
| 2022-09-16 | 881 | 890 | 870 | 870 | 7,300 | 870 |
| 2022-09-15 | 885 | 898 | 880 | 896 | 5,300 | 896 |
| 2022-09-14 | 884 | 910 | 884 | 886 | 12,900 | 886 |
| 2022-09-13 | 896 | 899 | 887 | 899 | 4,600 | 899 |
| 2022-09-12 | 893 | 905 | 892 | 900 | 4,000 | 900 |
| 2022-09-09 | 885 | 930 | 885 | 900 | 13,400 | 900 |
| 2022-09-08 | 865 | 874 | 860 | 872 | 7,700 | 872 |
| 2022-09-07 | 868 | 881 | 852 | 874 | 7,000 | 874 |
| 2022-09-06 | 878 | 883 | 851 | 883 | 10,600 | 883 |
| 2022-09-05 | 888 | 890 | 860 | 885 | 6,300 | 885 |
| 2022-09-02 | 881 | 892 | 878 | 883 | 9,400 | 883 |
| 2022-09-01 | 945 | 945 | 890 | 905 | 9,400 | 905 |
| 2022-08-31 | 935 | 950 | 916 | 930 | 12,500 | 930 |
| 2022-08-30 | 880 | 920 | 880 | 920 | 5,400 | 920 |
| 2022-08-29 | 888 | 933 | 869 | 890 | 19,700 | 890 |
| 2022-08-26 | 898 | 902 | 890 | 899 | 4,800 | 899 |
| 2022-08-25 | 893 | 898 | 883 | 896 | 4,700 | 896 |
| 2022-08-24 | 888 | 903 | 882 | 900 | 5,100 | 900 |
| 2022-08-23 | 879 | 908 | 869 | 903 | 10,000 | 903 |
| 2022-08-22 | 886 | 889 | 865 | 880 | 8,500 | 880 |
| 2022-08-19 | 901 | 921 | 890 | 892 | 12,800 | 892 |
| 2022-08-18 | 913 | 913 | 889 | 905 | 6,600 | 905 |
| 2022-08-17 | 843 | 905 | 836 | 898 | 30,600 | 898 |
| 2022-08-16 | 813 | 848 | 813 | 835 | 25,900 | 835 |
| 2022-08-15 | 790 | 839 | 784 | 828 | 112,100 | 828 |
| 2022-08-12 | 840 | 840 | 840 | 840 | 10,700 | 840 |
| 2022-08-10 | 1,005 | 1,005 | 968 | 990 | 11,500 | 990 |
| 2022-08-09 | 1,011 | 1,011 | 990 | 990 | 5,700 | 990 |
| 2022-08-08 | 1,020 | 1,020 | 999 | 1,001 | 6,500 | 1,001 |
| 2022-08-05 | 1,007 | 1,023 | 991 | 1,023 | 12,100 | 1,023 |
| 2022-08-04 | 1,015 | 1,015 | 990 | 1,004 | 5,200 | 1,004 |
| 2022-08-03 | 981 | 1,017 | 981 | 1,002 | 12,500 | 1,002 |
| 2022-08-02 | 998 | 1,017 | 985 | 988 | 12,000 | 988 |
| 2022-08-01 | 975 | 995 | 969 | 993 | 16,800 | 993 |
| 2022-07-29 | 949 | 969 | 949 | 962 | 11,300 | 962 |
| 2022-07-28 | 956 | 977 | 948 | 949 | 6,800 | 949 |
| 2022-07-27 | 955 | 956 | 940 | 956 | 3,200 | 956 |
| 2022-07-26 | 944 | 971 | 941 | 952 | 7,600 | 952 |
| 2022-07-25 | 945 | 952 | 940 | 952 | 7,200 | 952 |
| 2022-07-22 | 953 | 960 | 941 | 945 | 10,000 | 945 |
| 2022-07-21 | 923 | 983 | 923 | 964 | 30,200 | 964 |
| 2022-07-20 | 924 | 944 | 922 | 926 | 13,600 | 926 |
| 2022-07-19 | 926 | 926 | 913 | 917 | 11,700 | 917 |
| 2022-07-15 | 944 | 945 | 930 | 931 | 7,000 | 931 |
| 2022-07-14 | 935 | 946 | 926 | 946 | 7,700 | 946 |
| 2022-07-13 | 957 | 965 | 926 | 927 | 11,100 | 927 |
| 2022-07-12 | 957 | 975 | 932 | 970 | 45,700 | 970 |
| 2022-07-11 | 1,020 | 1,043 | 978 | 982 | 84,100 | 982 |
| 2022-07-08 | 912 | 1,050 | 909 | 1,050 | 182,000 | 1,050 |
| 2022-07-07 | 911 | 921 | 900 | 900 | 5,500 | 900 |
| 2022-07-06 | 898 | 936 | 898 | 916 | 7,600 | 916 |
| 2022-07-05 | 894 | 926 | 892 | 910 | 9,200 | 910 |
| 2022-07-04 | 892 | 909 | 883 | 894 | 10,600 | 894 |
| 2022-07-01 | 920 | 924 | 896 | 898 | 16,700 | 898 |
| 2022-06-30 | 947 | 951 | 918 | 919 | 16,400 | 919 |
| 2022-06-29 | 953 | 975 | 933 | 955 | 13,200 | 955 |
| 2022-06-28 | 930 | 970 | 923 | 970 | 20,800 | 970 |
| 2022-06-27 | 950 | 953 | 915 | 926 | 12,200 | 926 |
| 2022-06-24 | 897 | 951 | 897 | 945 | 24,500 | 945 |
| 2022-06-23 | 927 | 931 | 870 | 889 | 34,500 | 889 |
| 2022-06-22 | 978 | 978 | 932 | 936 | 8,600 | 936 |
| 2022-06-21 | 926 | 976 | 923 | 975 | 18,300 | 975 |
| 2022-06-20 | 951 | 953 | 920 | 926 | 17,600 | 926 |
| 2022-06-17 | 958 | 983 | 950 | 968 | 17,800 | 968 |
| 2022-06-16 | 999 | 999 | 957 | 993 | 18,900 | 993 |
| 2022-06-15 | 1,025 | 1,025 | 988 | 989 | 26,800 | 989 |
| 2022-06-14 | 992 | 1,040 | 989 | 1,028 | 19,500 | 1,028 |
| 2022-06-13 | 1,037 | 1,037 | 1,015 | 1,015 | 14,900 | 1,015 |
| 2022-06-10 | 1,049 | 1,060 | 1,028 | 1,050 | 17,600 | 1,050 |
| 2022-06-09 | 1,055 | 1,080 | 1,035 | 1,060 | 23,000 | 1,060 |
| 2022-06-08 | 1,015 | 1,055 | 1,009 | 1,055 | 34,500 | 1,055 |
| 2022-06-07 | 1,054 | 1,054 | 1,023 | 1,023 | 26,600 | 1,023 |
| 2022-06-06 | 1,053 | 1,082 | 1,027 | 1,054 | 68,800 | 1,054 |
| 2022-06-03 | 1,199 | 1,254 | 1,052 | 1,052 | 554,800 | 1,052 |
| 2022-06-02 | 983 | 1,118 | 972 | 1,118 | 140,700 | 1,118 |
| 2022-06-01 | 957 | 976 | 948 | 968 | 8,300 | 968 |
| 2022-05-31 | 974 | 974 | 942 | 951 | 12,500 | 951 |
| 2022-05-30 | 946 | 985 | 946 | 978 | 19,500 | 978 |
| 2022-05-27 | 979 | 980 | 930 | 942 | 13,200 | 942 |
| 2022-05-26 | 971 | 980 | 963 | 966 | 5,500 | 966 |
| 2022-05-25 | 984 | 984 | 961 | 966 | 7,000 | 966 |
| 2022-05-24 | 1,023 | 1,023 | 985 | 987 | 18,300 | 987 |
| 2022-05-23 | 1,001 | 1,033 | 980 | 1,023 | 27,100 | 1,023 |
| 2022-05-20 | 982 | 1,012 | 962 | 1,007 | 45,300 | 1,007 |
| 2022-05-19 | 1,035 | 1,097 | 992 | 992 | 204,000 | 992 |
| 2022-05-18 | 960 | 1,080 | 946 | 1,080 | 97,500 | 1,080 |
| 2022-05-17 | 907 | 966 | 904 | 930 | 16,500 | 930 |
| 2022-05-16 | 900 | 940 | 890 | 907 | 41,000 | 907 |
| 2022-05-13 | 915 | 980 | 915 | 965 | 24,300 | 965 |
| 2022-05-12 | 972 | 976 | 908 | 908 | 31,400 | 908 |
| 2022-05-11 | 954 | 1,018 | 954 | 1,015 | 15,500 | 1,015 |
| 2022-05-10 | 950 | 965 | 922 | 954 | 17,800 | 954 |
| 2022-05-09 | 987 | 987 | 954 | 957 | 17,800 | 957 |
| 2022-05-06 | 1,022 | 1,022 | 980 | 983 | 34,300 | 983 |
| 2022-05-02 | 1,050 | 1,067 | 1,021 | 1,021 | 5,300 | 1,021 |
| 2022-04-28 | 1,061 | 1,066 | 1,007 | 1,057 | 25,700 | 1,057 |
| 2022-04-27 | 1,013 | 1,027 | 985 | 1,001 | 31,900 | 1,001 |
| 2022-04-26 | 1,039 | 1,074 | 1,035 | 1,038 | 13,200 | 1,038 |
| 2022-04-25 | 1,031 | 1,084 | 1,023 | 1,031 | 40,000 | 1,031 |
| 2022-04-22 | 1,134 | 1,134 | 1,091 | 1,091 | 13,200 | 1,091 |
| 2022-04-21 | 1,080 | 1,149 | 1,080 | 1,135 | 25,300 | 1,135 |
| 2022-04-20 | 1,115 | 1,115 | 1,075 | 1,075 | 13,200 | 1,075 |
| 2022-04-19 | 1,116 | 1,129 | 1,087 | 1,089 | 15,300 | 1,089 |
| 2022-04-18 | 1,123 | 1,125 | 1,091 | 1,091 | 23,800 | 1,091 |
| 2022-04-15 | 1,095 | 1,146 | 1,091 | 1,127 | 34,300 | 1,127 |
| 2022-04-14 | 1,159 | 1,164 | 1,110 | 1,123 | 19,600 | 1,123 |
| 2022-04-13 | 1,129 | 1,170 | 1,129 | 1,144 | 28,300 | 1,144 |
| 2022-04-12 | 1,118 | 1,181 | 1,108 | 1,134 | 31,200 | 1,134 |
| 2022-04-11 | 1,188 | 1,200 | 1,141 | 1,141 | 36,600 | 1,141 |
| 2022-04-08 | 1,239 | 1,241 | 1,179 | 1,194 | 37,500 | 1,194 |
| 2022-04-07 | 1,256 | 1,283 | 1,188 | 1,190 | 71,800 | 1,190 |
| 2022-04-06 | 1,322 | 1,322 | 1,246 | 1,286 | 115,000 | 1,286 |
| 2022-04-05 | 1,371 | 1,371 | 1,312 | 1,351 | 113,600 | 1,351 |
| 2022-04-04 | 1,277 | 1,393 | 1,262 | 1,347 | 141,600 | 1,347 |
| 2022-04-01 | 1,253 | 1,308 | 1,230 | 1,307 | 94,200 | 1,307 |
| 2022-03-31 | 1,340 | 1,350 | 1,220 | 1,262 | 271,200 | 1,262 |
| 2022-03-30 | 1,186 | 1,313 | 1,185 | 1,264 | 236,300 | 1,264 |
| 2022-03-29 | 1,139 | 1,229 | 1,135 | 1,135 | 97,600 | 1,135 |
| 2022-03-28 | 1,182 | 1,186 | 1,115 | 1,120 | 73,000 | 1,120 |
| 2022-03-25 | 1,226 | 1,241 | 1,157 | 1,171 | 84,200 | 1,171 |
| 2022-03-24 | 1,201 | 1,213 | 1,169 | 1,198 | 149,700 | 1,198 |
| 2022-03-23 | 1,309 | 1,340 | 1,255 | 1,255 | 153,000 | 1,255 |
| 2022-03-22 | 1,245 | 1,350 | 1,212 | 1,282 | 219,100 | 1,282 |
| 2022-03-18 | 1,108 | 1,291 | 1,107 | 1,257 | 394,700 | 1,257 |
| 2022-03-17 | 1,155 | 1,184 | 1,100 | 1,105 | 332,400 | 1,105 |
| 2022-03-16 | 1,026 | 1,212 | 981 | 1,102 | 754,300 | 1,102 |
| 2022-03-15 | 1,015 | 1,047 | 1,002 | 1,011 | 161,200 | 1,011 |
| 2022-03-14 | 1,070 | 1,112 | 1,034 | 1,034 | 252,300 | 1,034 |
| 2022-03-11 | 1,151 | 1,165 | 1,061 | 1,061 | 399,100 | 1,061 |
| 2022-03-10 | 1,270 | 1,330 | 1,182 | 1,192 | 486,500 | 1,192 |
| 2022-03-09 | 1,300 | 1,389 | 1,203 | 1,216 | 492,200 | 1,216 |
| 2022-03-08 | 1,515 | 1,600 | 1,240 | 1,285 | 612,800 | 1,285 |
| 2022-03-07 | 1,670 | 1,765 | 1,462 | 1,625 | 1,441,900 | 1,625 |
| 2022-03-04 | 1,628 | 1,729 | 1,459 | 1,657 | 3,571,200 | 1,657 |
| 2022-03-03 | 1,234 | 1,448 | 1,201 | 1,448 | 1,948,600 | 1,448 |
| 2022-03-02 | 1,115 | 1,216 | 1,056 | 1,148 | 604,400 | 1,148 |
| 2022-03-01 | 1,100 | 1,145 | 1,071 | 1,145 | 702,800 | 1,145 |
| 2022-02-28 | 811 | 995 | 799 | 995 | 28,500 | 995 |
| 2022-02-25 | 811 | 870 | 800 | 845 | 23,100 | 845 |
| 2022-02-24 | 806 | 823 | 779 | 794 | 42,000 | 794 |
| 2022-02-22 | 843 | 870 | 827 | 834 | 36,300 | 834 |
| 2022-02-21 | 910 | 910 | 865 | 873 | 40,300 | 873 |
| 2022-02-18 | 898 | 940 | 878 | 931 | 36,600 | 931 |
| 2022-02-17 | 982 | 999 | 921 | 927 | 61,400 | 927 |
| 2022-02-16 | 1,023 | 1,028 | 951 | 969 | 85,600 | 969 |
| 2022-02-15 | 1,068 | 1,092 | 990 | 990 | 199,000 | 990 |
| 2022-02-14 | 1,158 | 1,158 | 1,158 | 1,158 | 11,000 | 1,158 |
| 2022-02-10 | 1,372 | 1,458 | 1,360 | 1,458 | 92,200 | 1,458 |
| 2022-02-09 | 1,384 | 1,396 | 1,328 | 1,368 | 41,000 | 1,368 |
| 2022-02-08 | 1,415 | 1,433 | 1,376 | 1,396 | 52,500 | 1,396 |
| 2022-02-07 | 1,392 | 1,453 | 1,360 | 1,420 | 56,700 | 1,420 |
| 2022-02-04 | 1,384 | 1,422 | 1,333 | 1,390 | 61,700 | 1,390 |
| 2022-02-03 | 1,313 | 1,413 | 1,297 | 1,390 | 91,700 | 1,390 |
| 2022-02-02 | 1,230 | 1,379 | 1,209 | 1,357 | 106,700 | 1,357 |
| 2022-02-01 | 1,246 | 1,277 | 1,191 | 1,226 | 52,300 | 1,226 |
| 2022-01-31 | 1,159 | 1,231 | 1,145 | 1,211 | 52,900 | 1,211 |
| 2022-01-28 | 1,186 | 1,195 | 1,113 | 1,159 | 39,700 | 1,159 |
| 2022-01-27 | 1,220 | 1,248 | 1,147 | 1,161 | 45,600 | 1,161 |
| 2022-01-26 | 1,190 | 1,235 | 1,153 | 1,224 | 47,300 | 1,224 |
| 2022-01-25 | 1,289 | 1,292 | 1,180 | 1,187 | 71,700 | 1,187 |
| 2022-01-24 | 1,217 | 1,339 | 1,215 | 1,268 | 70,200 | 1,268 |
| 2022-01-21 | 1,195 | 1,263 | 1,158 | 1,263 | 76,300 | 1,263 |
| 2022-01-20 | 1,137 | 1,295 | 1,121 | 1,255 | 96,400 | 1,255 |
| 2022-01-19 | 1,203 | 1,250 | 1,126 | 1,156 | 82,800 | 1,156 |
| 2022-01-18 | 1,231 | 1,320 | 1,172 | 1,263 | 120,400 | 1,263 |
| 2022-01-17 | 1,306 | 1,313 | 1,210 | 1,220 | 84,000 | 1,220 |
| 2022-01-14 | 1,351 | 1,370 | 1,283 | 1,320 | 102,200 | 1,320 |
| 2022-01-13 | 1,500 | 1,531 | 1,384 | 1,390 | 144,200 | 1,390 |
| 2022-01-12 | 1,515 | 1,565 | 1,481 | 1,493 | 207,700 | 1,493 |
| 2022-01-11 | 1,454 | 1,511 | 1,400 | 1,463 | 130,400 | 1,463 |
| 2022-01-07 | 1,727 | 1,740 | 1,451 | 1,484 | 328,300 | 1,484 |
| 2022-01-06 | 1,574 | 1,869 | 1,556 | 1,699 | 485,200 | 1,699 |
| 2022-01-05 | 1,737 | 1,795 | 1,610 | 1,660 | 624,600 | 1,660 |
| 2022-01-04 | 2,409 | 2,434 | 1,873 | 1,875 | 1,447,100 | 1,875 |
分割・併合履歴 ： なし
