5028 セカンドサイトアナリティカ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	572	585	560	561	58,700	561
2023-12-28	545	570	529	567	63,900	567
2023-12-27	539	567	518	553	66,700	553
2023-12-26	500	539	500	533	68,200	533
2023-12-25	505	518	500	501	42,700	501
2023-12-22	535	535	505	506	52,700	506
2023-12-21	553	592	531	531	84,600	531
2023-12-20	520	554	520	553	67,300	553
2023-12-19	523	529	501	523	55,500	523
2023-12-18	514	530	513	528	46,100	528
2023-12-15	548	563	524	524	58,300	524
2023-12-14	556	571	548	558	30,300	558
2023-12-13	553	563	540	555	48,800	555
2023-12-12	581	584	546	556	82,200	556
2023-12-11	583	603	583	588	76,500	588
2023-12-08	607	610	568	577	112,800	577
2023-12-07	623	627	598	603	70,400	603
2023-12-06	633	659	607	609	119,800	609
2023-12-05	649	689	635	637	130,000	637
2023-12-04	618	678	602	642	169,100	642
2023-12-01	644	667	624	658	159,000	658
2023-11-30	715	725	609	664	424,600	664
2023-11-29	677	733	667	713	696,600	713
2023-11-28	615	669	615	667	468,800	667
2023-11-27	560	618	560	612	332,200	612
2023-11-24	534	569	528	557	165,500	557
2023-11-22	510	552	510	547	151,300	547
2023-11-21	488	529	473	519	183,000	519
2023-11-20	465	493	461	489	101,000	489
2023-11-17	458	465	453	465	33,300	465
2023-11-16	456	470	449	468	67,000	468
2023-11-15	415	455	415	454	130,600	454
2023-11-14	405	423	404	414	103,000	414
2023-11-13	435	435	425	433	45,200	433
2023-11-10	436	438	426	429	44,600	429
2023-11-09	434	439	422	437	34,000	437
2023-11-08	441	455	437	437	61,400	437
2023-11-07	431	436	425	430	22,800	430
2023-11-06	427	442	427	432	47,800	432
2023-11-02	428	432	414	421	31,400	421
2023-11-01	425	425	413	422	25,800	422
2023-10-31	425	425	402	425	41,200	425
2023-10-30	406	433	406	422	64,800	422
2023-10-27	398	408	393	406	13,900	406
2023-10-26	408	409	388	402	50,600	402
2023-10-25	412	415	398	408	31,700	408
2023-10-24	414	423	397	417	43,300	417
2023-10-23	422	428	414	414	23,200	414
2023-10-20	429	430	413	430	60,800	430
2023-10-19	441	444	428	430	35,400	430
2023-10-18	453	453	441	449	21,500	449
2023-10-17	424	458	424	454	54,400	454
2023-10-16	438	444	420	424	25,800	424
2023-10-13	431	446	421	440	79,100	440
2023-10-12	461	463	422	439	82,600	439
2023-10-11	456	474	455	461	37,400	461
2023-10-10	1,360	1,435	1,360	1,391	18,300	463.67
2023-10-06	1,352	1,383	1,345	1,367	14,500	455.67
2023-10-05	1,385	1,405	1,357	1,373	13,100	457.67
2023-10-04	1,314	1,437	1,313	1,370	25,600	456.67
2023-10-03	1,434	1,434	1,344	1,344	26,300	448
2023-10-02	1,487	1,510	1,411	1,434	37,800	478
2023-09-29	1,389	1,486	1,389	1,459	43,000	486.33
2023-09-28	1,380	1,420	1,361	1,380	16,800	460
2023-09-27	1,325	1,413	1,320	1,390	40,200	463.33
2023-09-26	1,351	1,392	1,320	1,323	44,500	441
2023-09-25	1,464	1,468	1,311	1,348	246,700	449.33
2023-09-22	1,284	1,404	1,262	1,404	607,700	468
2023-09-21	1,130	1,130	1,094	1,104	26,300	368
2023-09-20	1,140	1,146	1,122	1,129	17,300	376.33
2023-09-19	1,197	1,202	1,136	1,152	33,100	384
2023-09-15	1,291	1,291	1,189	1,196	41,500	398.67
2023-09-14	1,307	1,309	1,271	1,305	13,900	435
2023-09-13	1,255	1,312	1,247	1,307	15,400	435.67
2023-09-12	1,271	1,286	1,248	1,249	3,900	416.33
2023-09-11	1,319	1,319	1,263	1,265	9,800	421.67
2023-09-08	1,281	1,322	1,281	1,291	11,300	430.33
2023-09-07	1,272	1,338	1,272	1,311	34,200	437
2023-09-06	1,272	1,272	1,243	1,262	10,300	420.67
2023-09-05	1,213	1,272	1,210	1,272	16,900	424
2023-09-04	1,230	1,232	1,203	1,216	3,900	405.33
2023-09-01	1,234	1,235	1,202	1,230	5,200	410
2023-08-31	1,240	1,240	1,211	1,234	5,300	411.33
2023-08-30	1,232	1,255	1,224	1,240	7,800	413.33
2023-08-29	1,228	1,236	1,212	1,229	6,000	409.67
2023-08-28	1,235	1,240	1,220	1,234	4,400	411.33
2023-08-25	1,225	1,242	1,216	1,239	3,500	413
2023-08-24	1,250	1,260	1,230	1,236	8,900	412
2023-08-23	1,243	1,255	1,225	1,253	4,900	417.67
2023-08-22	1,212	1,240	1,212	1,240	2,500	413.33
2023-08-21	1,193	1,248	1,188	1,227	8,600	409
2023-08-18	1,180	1,220	1,179	1,188	10,600	396
2023-08-17	1,187	1,210	1,181	1,210	12,000	403.33
2023-08-16	1,234	1,266	1,199	1,199	14,900	399.67
2023-08-15	1,276	1,318	1,244	1,244	18,500	414.67
2023-08-14	1,240	1,320	1,216	1,277	45,000	425.67
2023-08-10	1,180	1,193	1,180	1,180	16,200	393.33
2023-08-09	1,215	1,227	1,183	1,183	13,100	394.33
2023-08-08	1,266	1,266	1,218	1,231	8,000	410.33
2023-08-07	1,202	1,257	1,199	1,257	21,000	419
2023-08-04	1,187	1,207	1,187	1,203	10,200	401
2023-08-03	1,191	1,196	1,180	1,187	11,200	395.67
2023-08-02	1,203	1,215	1,193	1,208	9,300	402.67
2023-08-01	1,198	1,223	1,198	1,216	9,500	405.33
2023-07-31	1,201	1,216	1,201	1,210	7,100	403.33
2023-07-28	1,200	1,205	1,180	1,200	21,400	400
2023-07-27	1,217	1,217	1,199	1,204	6,100	401.33
2023-07-26	1,207	1,232	1,207	1,217	9,400	405.67
2023-07-25	1,213	1,226	1,206	1,207	5,000	402.33
2023-07-24	1,186	1,222	1,186	1,213	7,900	404.33
2023-07-21	1,221	1,221	1,185	1,185	17,800	395
2023-07-20	1,233	1,239	1,202	1,221	10,500	407
2023-07-19	1,233	1,259	1,228	1,233	8,800	411
2023-07-18	1,235	1,254	1,209	1,254	11,200	418
2023-07-14	1,249	1,255	1,226	1,233	7,600	411
2023-07-13	1,202	1,246	1,197	1,231	20,100	410.33
2023-07-12	1,232	1,239	1,201	1,202	20,700	400.67
2023-07-11	1,228	1,259	1,228	1,246	12,100	415.33
2023-07-10	1,232	1,240	1,205	1,228	23,300	409.33
2023-07-07	1,233	1,270	1,226	1,246	13,200	415.33
2023-07-06	1,297	1,298	1,250	1,251	37,900	417
2023-07-05	1,353	1,353	1,301	1,307	22,600	435.67
2023-07-04	1,353	1,353	1,313	1,345	19,100	448.33
2023-07-03	1,370	1,378	1,337	1,353	27,700	451
2023-06-30	1,321	1,365	1,312	1,365	15,200	455
2023-06-29	1,321	1,362	1,316	1,329	29,800	443
2023-06-28	1,343	1,352	1,300	1,316	19,300	438.67
2023-06-27	1,318	1,350	1,284	1,315	40,200	438.33
2023-06-26	1,385	1,408	1,314	1,340	71,100	446.67
2023-06-23	1,473	1,480	1,384	1,415	61,300	471.67
2023-06-22	1,477	1,535	1,426	1,443	51,400	481
2023-06-21	1,523	1,550	1,469	1,476	61,300	492
2023-06-20	1,549	1,576	1,482	1,523	76,400	507.67
2023-06-19	1,528	1,550	1,464	1,535	139,200	511.67
2023-06-16	1,392	1,588	1,373	1,584	117,800	528
2023-06-15	1,381	1,425	1,350	1,362	57,700	454
2023-06-14	1,490	1,490	1,340	1,356	100,600	452
2023-06-13	1,455	1,490	1,422	1,460	131,400	486.67
2023-06-12	1,325	1,565	1,304	1,435	548,700	478.33
2023-06-09	1,222	1,293	1,222	1,265	29,200	421.67
2023-06-08	1,300	1,300	1,217	1,221	32,200	407
2023-06-07	1,300	1,339	1,269	1,294	32,100	431.33
2023-06-06	1,298	1,334	1,256	1,314	76,300	438
2023-06-05	1,188	1,394	1,165	1,299	174,300	433
2023-06-02	1,134	1,168	1,126	1,164	18,400	388
2023-06-01	1,157	1,157	1,126	1,139	16,200	379.67
2023-05-31	1,140	1,184	1,140	1,157	12,600	385.67
2023-05-30	1,133	1,167	1,127	1,161	11,100	387
2023-05-29	1,150	1,179	1,140	1,148	10,000	382.67
2023-05-26	1,180	1,202	1,146	1,148	13,700	382.67
2023-05-25	1,141	1,178	1,136	1,167	14,800	389
2023-05-24	1,138	1,162	1,133	1,140	18,200	380
2023-05-23	1,170	1,176	1,132	1,132	33,200	377.33
2023-05-22	1,197	1,197	1,133	1,150	33,900	383.33
2023-05-19	1,260	1,270	1,190	1,205	64,300	401.67
2023-05-18	1,239	1,280	1,213	1,269	81,300	423
2023-05-17	1,150	1,215	1,142	1,212	63,200	404
2023-05-16	1,170	1,215	1,118	1,157	226,000	385.67
2023-05-15	1,378	1,445	1,362	1,418	50,600	472.67
2023-05-12	1,402	1,450	1,385	1,396	41,700	465.33
2023-05-11	1,427	1,429	1,407	1,408	27,100	469.33
2023-05-10	1,436	1,467	1,425	1,430	22,500	476.67
2023-05-09	1,454	1,483	1,442	1,442	11,300	480.67
2023-05-08	1,422	1,459	1,422	1,449	17,300	483
2023-05-02	1,433	1,446	1,413	1,425	8,700	475
2023-05-01	1,489	1,489	1,422	1,435	46,900	478.33
2023-04-28	1,492	1,509	1,470	1,493	24,500	497.67
2023-04-27	1,445	1,510	1,418	1,492	36,400	497.33
2023-04-26	1,466	1,466	1,401	1,422	27,400	474
2023-04-25	1,439	1,473	1,431	1,471	21,900	490.33
2023-04-24	1,422	1,466	1,421	1,438	22,700	479.33
2023-04-21	1,428	1,464	1,416	1,422	26,000	474
2023-04-20	1,392	1,472	1,390	1,424	32,400	474.67
2023-04-19	1,412	1,418	1,394	1,399	19,500	466.33
2023-04-18	1,413	1,437	1,412	1,413	14,000	471
2023-04-17	1,413	1,445	1,397	1,415	16,600	471.67
2023-04-14	1,429	1,435	1,406	1,410	15,800	470
2023-04-13	1,406	1,423	1,401	1,408	11,800	469.33
2023-04-12	1,422	1,437	1,408	1,414	15,600	471.33
2023-04-11	1,403	1,446	1,395	1,425	32,600	475
2023-04-10	1,405	1,430	1,395	1,412	17,900	470.67
2023-04-07	1,408	1,425	1,385	1,390	37,100	463.33
2023-04-06	1,451	1,455	1,395	1,401	73,500	467
2023-04-05	1,495	1,508	1,450	1,450	46,000	483.33
2023-04-04	1,565	1,581	1,502	1,508	34,300	502.67
2023-04-03	1,554	1,589	1,531	1,565	47,300	521.67
2023-03-31	1,551	1,565	1,520	1,528	29,600	509.33
2023-03-30	1,490	1,578	1,490	1,548	51,200	516
2023-03-29	1,461	1,508	1,450	1,484	18,700	494.67
2023-03-28	1,504	1,505	1,461	1,461	35,300	487
2023-03-27	1,513	1,548	1,475	1,526	33,800	508.67
2023-03-24	1,518	1,536	1,499	1,513	33,400	504.33
2023-03-23	1,461	1,574	1,427	1,535	63,000	511.67
2023-03-22	1,480	1,515	1,445	1,460	38,700	486.67
2023-03-20	1,531	1,571	1,443	1,443	71,900	481
2023-03-17	1,470	1,580	1,460	1,550	113,000	516.67
2023-03-16	1,390	1,465	1,378	1,440	47,100	480
2023-03-15	1,429	1,475	1,407	1,408	60,900	469.33
2023-03-14	1,397	1,430	1,371	1,382	66,000	460.67
2023-03-13	1,505	1,528	1,401	1,430	178,000	476.67
2023-03-10	1,532	1,613	1,532	1,581	100,200	527
2023-03-09	1,520	1,600	1,434	1,572	138,400	524
2023-03-08	1,481	1,549	1,481	1,512	49,700	504
2023-03-07	1,462	1,610	1,458	1,514	133,800	504.67
2023-03-06	1,490	1,545	1,475	1,492	170,800	497.33
2023-03-03	1,351	1,520	1,342	1,460	240,000	486.67
2023-03-02	1,352	1,358	1,335	1,346	17,000	448.67
2023-03-01	1,358	1,369	1,335	1,350	29,100	450
2023-02-28	1,334	1,387	1,334	1,377	26,800	459
2023-02-27	1,333	1,344	1,321	1,334	43,400	444.67
2023-02-24	1,381	1,381	1,351	1,352	49,400	450.67
2023-02-22	1,390	1,400	1,365	1,380	33,000	460
2023-02-21	1,420	1,430	1,390	1,391	65,000	463.67
2023-02-20	1,395	1,429	1,375	1,428	63,600	476
2023-02-17	1,412	1,477	1,388	1,395	148,200	465
2023-02-16	1,405	1,423	1,345	1,423	168,500	474.33
2023-02-15	1,411	1,479	1,386	1,404	427,000	468
2023-02-14	1,758	1,800	1,734	1,751	56,800	583.67
2023-02-13	1,800	1,800	1,711	1,731	85,200	577
2023-02-10	2,022	2,022	1,790	1,802	183,800	600.67
2023-02-09	1,940	2,122	1,910	2,040	119,300	680
2023-02-08	2,018	2,030	1,931	1,965	101,200	655
2023-02-07	1,940	2,012	1,911	1,986	52,300	662
2023-02-06	2,040	2,100	1,935	1,972	66,300	657.33
2023-02-03	2,044	2,100	1,975	2,032	75,600	677.33
2023-02-02	1,954	2,150	1,942	2,039	301,000	679.67
2023-02-01	1,745	1,939	1,745	1,914	201,900	638
2023-01-31	1,697	1,748	1,675	1,730	37,900	576.67
2023-01-30	1,682	1,739	1,668	1,710	26,300	570
2023-01-27	1,675	1,700	1,667	1,682	16,400	560.67
2023-01-26	1,733	1,775	1,671	1,686	52,600	562
2023-01-25	1,715	1,749	1,701	1,728	25,800	576
2023-01-24	1,804	1,804	1,709	1,730	41,200	576.67
2023-01-23	1,780	1,843	1,761	1,788	25,700	596
2023-01-20	1,800	1,800	1,751	1,757	20,900	585.67
2023-01-19	1,825	1,855	1,796	1,814	22,900	604.67
2023-01-18	1,759	1,830	1,735	1,811	45,300	603.67
2023-01-17	1,798	1,804	1,738	1,742	25,400	580.67
2023-01-16	1,750	1,803	1,749	1,775	28,700	591.67
2023-01-13	1,752	1,785	1,721	1,752	23,400	584
2023-01-12	1,776	1,796	1,721	1,769	34,500	589.67
2023-01-11	1,750	1,806	1,730	1,775	54,900	591.67
2023-01-10	1,699	1,774	1,682	1,729	43,900	576.33
2023-01-06	1,651	1,708	1,620	1,699	19,500	566.33
2023-01-05	1,734	1,734	1,655	1,655	26,500	551.67
2023-01-04	1,702	1,815	1,690	1,699	60,900	566.33

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