5028 セカンドサイトアナリティカ(株) 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	1,681	1,732	1,681	1,690	35,600	563.33
2022-12-29	1,560	1,700	1,551	1,681	50,600	560.33
2022-12-28	1,600	1,609	1,562	1,580	45,900	526.67
2022-12-27	1,604	1,634	1,597	1,616	23,100	538.67
2022-12-26	1,594	1,612	1,550	1,580	41,300	526.67
2022-12-23	1,605	1,630	1,575	1,594	52,100	531.33
2022-12-22	1,600	1,670	1,600	1,663	32,800	554.33
2022-12-21	1,556	1,601	1,522	1,580	31,900	526.67
2022-12-20	1,655	1,657	1,530	1,542	91,900	514
2022-12-19	1,700	1,715	1,651	1,656	19,200	552
2022-12-16	1,638	1,725	1,636	1,696	38,600	565.33
2022-12-15	1,666	1,686	1,630	1,670	40,900	556.67
2022-12-14	1,600	1,667	1,563	1,667	45,800	555.67
2022-12-13	1,647	1,650	1,580	1,588	37,200	529.33
2022-12-12	1,580	1,678	1,570	1,614	54,200	538
2022-12-09	1,574	1,624	1,558	1,592	31,600	530.67
2022-12-08	1,592	1,592	1,518	1,542	83,300	514
2022-12-07	1,650	1,660	1,580	1,583	105,200	527.67
2022-12-06	1,699	1,729	1,672	1,681	42,300	560.33
2022-12-05	1,686	1,735	1,668	1,706	46,400	568.67
2022-12-02	1,699	1,722	1,681	1,683	31,600	561
2022-12-01	1,720	1,750	1,700	1,715	32,000	571.67
2022-11-30	1,787	1,795	1,683	1,701	92,300	567
2022-11-29	1,796	1,818	1,714	1,787	43,900	595.67
2022-11-28	1,855	1,873	1,785	1,785	65,600	595
2022-11-25	1,883	1,883	1,777	1,834	138,300	611.33
2022-11-24	1,825	1,895	1,762	1,883	142,100	627.67
2022-11-22	1,752	1,830	1,713	1,785	75,800	595
2022-11-21	1,800	1,817	1,734	1,746	83,000	582
2022-11-18	1,700	1,817	1,660	1,764	157,100	588
2022-11-17	1,540	1,749	1,515	1,710	175,100	570
2022-11-16	1,486	1,550	1,486	1,541	38,100	513.67
2022-11-15	1,572	1,578	1,466	1,497	107,200	499
2022-11-14	1,587	1,690	1,570	1,671	56,500	557
2022-11-11	1,535	1,600	1,535	1,551	35,400	517
2022-11-10	1,538	1,538	1,505	1,515	22,800	505
2022-11-09	1,565	1,569	1,531	1,538	6,200	512.67
2022-11-08	1,586	1,586	1,557	1,557	5,600	519
2022-11-07	1,580	1,580	1,532	1,561	11,300	520.33
2022-11-04	1,569	1,580	1,545	1,573	11,500	524.33
2022-11-02	1,585	1,590	1,550	1,560	21,100	520
2022-11-01	1,581	1,642	1,565	1,604	34,300	534.67
2022-10-31	1,552	1,608	1,536	1,600	26,500	533.33
2022-10-28	1,574	1,574	1,543	1,554	22,000	518
2022-10-27	1,575	1,596	1,570	1,590	9,800	530
2022-10-26	1,592	1,618	1,568	1,571	22,600	523.67
2022-10-25	1,631	1,631	1,581	1,590	16,700	530
2022-10-24	1,678	1,678	1,626	1,626	13,200	542
2022-10-21	1,630	1,672	1,630	1,669	11,500	556.33
2022-10-20	1,663	1,671	1,628	1,629	12,400	543
2022-10-19	1,598	1,670	1,578	1,655	26,400	551.67
2022-10-18	1,560	1,614	1,550	1,589	35,300	529.67
2022-10-17	1,580	1,592	1,556	1,567	8,200	522.33
2022-10-14	1,562	1,620	1,562	1,596	22,400	532
2022-10-13	1,607	1,615	1,540	1,545	32,700	515
2022-10-12	1,628	1,648	1,606	1,608	14,000	536
2022-10-11	1,603	1,687	1,585	1,613	37,200	537.67
2022-10-07	1,699	1,774	1,625	1,630	105,600	543.33
2022-10-06	1,650	1,858	1,650	1,727	327,100	575.67
2022-10-05	1,562	1,775	1,562	1,635	392,800	545
2022-10-04	1,480	1,518	1,460	1,495	6,700	498.33
2022-10-03	1,422	1,478	1,407	1,465	9,900	488.33
2022-09-30	1,445	1,455	1,412	1,445	7,400	481.67
2022-09-29	1,433	1,461	1,400	1,446	23,700	482
2022-09-28	1,462	1,486	1,392	1,406	38,900	468.67
2022-09-27	1,496	1,517	1,468	1,480	7,600	493.33
2022-09-26	1,510	1,530	1,480	1,487	22,700	495.67
2022-09-22	1,526	1,550	1,520	1,542	10,100	514
2022-09-21	1,580	1,599	1,531	1,542	33,100	514
2022-09-20	1,618	1,618	1,570	1,611	19,100	537
2022-09-16	1,649	1,649	1,602	1,624	21,200	541.33
2022-09-15	1,613	1,670	1,578	1,670	35,300	556.67
2022-09-14	1,557	1,611	1,556	1,591	14,800	530.33
2022-09-13	1,650	1,662	1,610	1,610	17,200	536.67
2022-09-12	1,560	1,677	1,545	1,648	33,300	549.33
2022-09-09	1,535	1,576	1,531	1,531	25,000	510.33
2022-09-08	1,566	1,582	1,520	1,539	34,000	513
2022-09-07	1,623	1,623	1,535	1,553	52,100	517.67
2022-09-06	1,631	1,665	1,610	1,625	22,500	541.67
2022-09-05	1,600	1,640	1,580	1,631	28,100	543.67
2022-09-02	1,681	1,690	1,635	1,640	26,100	546.67
2022-09-01	1,749	1,749	1,671	1,674	29,900	558
2022-08-31	1,693	1,750	1,662	1,750	15,300	583.33
2022-08-30	1,687	1,700	1,661	1,673	30,700	557.67
2022-08-29	1,679	1,710	1,656	1,685	38,100	561.67
2022-08-26	1,750	1,760	1,720	1,735	15,500	578.33
2022-08-25	1,764	1,767	1,739	1,740	12,600	580
2022-08-24	1,732	1,741	1,703	1,740	26,500	580
2022-08-23	1,716	1,743	1,709	1,732	22,200	577.33
2022-08-22	1,752	1,755	1,718	1,730	31,400	576.67
2022-08-19	1,847	1,847	1,771	1,779	38,900	593
2022-08-18	1,841	1,862	1,806	1,815	31,600	605
2022-08-17	1,789	1,855	1,774	1,840	87,600	613.33
2022-08-16	1,720	1,776	1,714	1,765	61,500	588.33
2022-08-15	1,705	1,729	1,681	1,710	71,200	570
2022-08-12	1,832	1,857	1,708	1,732	179,200	577.33
2022-08-10	1,792	1,895	1,788	1,805	345,100	601.67
2022-08-09	2,205	2,253	2,125	2,242	146,900	747.33
2022-08-08	2,134	2,167	2,085	2,167	47,400	722.33
2022-08-05	2,126	2,126	2,085	2,120	24,100	706.67
2022-08-04	2,082	2,143	2,062	2,126	51,000	708.67
2022-08-03	2,064	2,109	2,060	2,072	22,900	690.67
2022-08-02	2,095	2,095	2,041	2,066	26,900	688.67
2022-08-01	2,044	2,114	2,005	2,114	45,700	704.67
2022-07-29	2,081	2,090	2,024	2,034	43,400	678
2022-07-28	2,090	2,170	2,064	2,078	49,000	692.67
2022-07-27	2,073	2,089	2,041	2,060	37,500	686.67
2022-07-26	2,120	2,128	2,051	2,093	39,200	697.67
2022-07-25	2,233	2,233	2,105	2,115	107,200	705
2022-07-22	2,250	2,380	2,225	2,236	169,900	745.33
2022-07-21	2,228	2,295	2,222	2,234	43,100	744.67
2022-07-20	2,197	2,246	2,170	2,228	46,200	742.67
2022-07-19	2,221	2,221	2,071	2,176	60,900	725.33
2022-07-15	2,286	2,286	2,170	2,205	36,500	735
2022-07-14	2,232	2,311	2,185	2,287	28,300	762.33
2022-07-13	2,139	2,247	2,120	2,247	46,200	749
2022-07-12	2,225	2,228	2,144	2,144	48,500	714.67
2022-07-11	2,385	2,395	2,233	2,233	88,000	744.33
2022-07-08	2,352	2,438	2,310	2,335	69,000	778.33
2022-07-07	2,380	2,380	2,275	2,330	47,300	776.67
2022-07-06	2,360	2,420	2,261	2,359	86,700	786.33
2022-07-05	2,177	2,394	2,151	2,329	132,500	776.33
2022-07-04	2,220	2,220	2,070	2,128	68,600	709.33
2022-07-01	2,213	2,287	2,140	2,170	84,600	723.33
2022-06-30	2,292	2,324	2,215	2,230	81,500	743.33
2022-06-29	2,103	2,301	2,081	2,288	96,000	762.67
2022-06-28	2,087	2,158	2,055	2,146	79,800	715.33
2022-06-27	2,251	2,265	2,033	2,107	154,000	702.33
2022-06-24	2,111	2,233	2,101	2,229	82,800	743
2022-06-23	2,034	2,096	2,009	2,095	44,700	698.33
2022-06-22	2,170	2,195	2,018	2,033	95,000	677.67
2022-06-21	1,993	2,157	1,975	2,142	68,800	714
2022-06-20	2,062	2,070	1,923	1,948	71,000	649.33
2022-06-17	1,978	2,120	1,974	2,062	78,600	687.33
2022-06-16	2,226	2,226	2,050	2,071	90,900	690.33
2022-06-15	2,240	2,322	2,122	2,122	98,600	707.33
2022-06-14	2,240	2,290	2,169	2,240	68,200	746.67
2022-06-13	2,321	2,367	2,270	2,290	76,900	763.33
2022-06-10	2,461	2,461	2,325	2,411	83,900	803.67
2022-06-09	2,433	2,520	2,424	2,517	66,900	839
2022-06-08	2,395	2,559	2,395	2,483	185,200	827.67
2022-06-07	2,498	2,499	2,314	2,363	195,200	787.67
2022-06-06	2,555	2,556	2,442	2,518	125,200	839.33
2022-06-03	2,705	2,743	2,565	2,614	145,700	871.33
2022-06-02	2,881	2,938	2,650	2,697	272,600	899
2022-06-01	2,741	3,030	2,741	2,894	528,100	964.67
2022-05-31	2,764	2,875	2,707	2,785	155,200	928.33
2022-05-30	2,700	2,830	2,637	2,810	284,200	936.67
2022-05-27	2,872	2,873	2,635	2,655	256,100	885
2022-05-26	2,880	2,920	2,655	2,788	407,200	929.33
2022-05-25	3,040	3,060	2,780	2,800	658,800	933.33
2022-05-24	3,335	3,445	2,930	3,000	1,400,400	1,000
2022-05-23	2,890	3,285	2,873	3,285	1,181,400	1,095
2022-05-20	2,848	2,948	2,761	2,782	1,419,500	927.33
2022-05-19	2,893	3,045	2,734	2,817	2,757,500	939
2022-05-18	2,759	2,993	2,632	2,980	3,998,400	993.33
2022-05-17	2,556	2,856	2,450	2,724	3,386,300	908
2022-05-16	2,356	2,356	2,356	2,356	8,400	785.33
2022-05-13	1,886	1,958	1,831	1,956	99,700	652
2022-05-12	1,921	1,951	1,774	1,789	128,600	596.33
2022-05-11	1,978	2,062	1,925	2,001	74,600	667
2022-05-10	1,882	2,034	1,799	2,028	193,400	676
2022-05-09	2,033	2,079	1,888	1,915	254,500	638.33
2022-05-06	2,128	2,379	2,030	2,083	489,900	694.33
2022-05-02	1,963	2,267	1,955	2,228	262,300	742.67
2022-04-28	2,168	2,209	2,001	2,003	236,600	667.67
2022-04-27	2,226	2,272	2,137	2,218	244,600	739.33
2022-04-26	2,744	2,795	2,326	2,326	486,900	775.33
2022-04-25	2,629	2,820	2,565	2,667	592,500	889
2022-04-22	2,602	2,908	2,513	2,733	633,800	911
2022-04-21	2,840	2,867	2,624	2,688	520,500	896
2022-04-20	3,220	3,295	2,867	2,917	880,600	972.33
2022-04-19	3,395	3,560	3,100	3,215	1,824,800	1,071.67
2022-04-18	3,640	3,735	3,090	3,190	1,121,400	1,063.33
2022-04-15	4,250	4,280	3,780	3,780	2,153,200	1,260
2022-04-14	3,850	4,480	3,755	4,480	2,562,900	1,493.33
2022-04-13	3,915	3,930	3,620	3,780	1,207,100	1,260
2022-04-12	3,725	4,045	3,660	3,800	2,433,500	1,266.67
2022-04-11	3,780	4,280	3,675	3,785	2,833,500	1,261.67
2022-04-08	4,680	4,750	3,775	3,940	5,389,300	1,313.33
2022-04-07	4,380	4,715	3,905	4,400	4,076,900	1,466.67
2022-04-06	4,240	4,590	4,130	4,590	3,537,900	1,530
2022-04-05	3,190	3,890	2,930	3,890	1,081,100	1,296.67
2022-04-04	-	-	-	-	-	-
2022-04-01	-	-	-	-	-	-
2022-03-31	-	-	-	-	-	-
2022-03-30	-	-	-	-	-	-
2022-03-29	-	-	-	-	-	-
2022-03-28	-	-	-	-	-	-
2022-03-25	-	-	-	-	-	-
2022-03-24	-	-	-	-	-	-
2022-03-23	-	-	-	-	-	-
2022-03-22	-	-	-	-	-	-
2022-03-18	-	-	-	-	-	-
2022-03-17	-	-	-	-	-	-
2022-03-16	-	-	-	-	-	-
2022-03-15	-	-	-	-	-	-
2022-03-14	-	-	-	-	-	-
2022-03-11	-	-	-	-	-	-
2022-03-10	-	-	-	-	-	-
2022-03-09	-	-	-	-	-	-
2022-03-08	-	-	-	-	-	-
2022-03-07	-	-	-	-	-	-
2022-03-04	-	-	-	-	-	-
2022-03-03	-	-	-	-	-	-
2022-03-02	-	-	-	-	-	-
2022-03-01	-	-	-	-	-	-

分割・併合履歴： [2023-10-11]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31