7758 (株)セコニック 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 |
|---|---|---|---|---|---|---|
| 2022-03-15 | 3,380 | 3,395 | 3,380 | 3,395 | 1,900 | 3,395 |
| 2022-03-14 | 3,380 | 3,380 | 3,380 | 3,380 | 1,600 | 3,380 |
| 2022-03-11 | 3,380 | 3,380 | 3,380 | 3,380 | 400 | 3,380 |
| 2022-03-10 | 3,380 | 3,385 | 3,380 | 3,380 | 900 | 3,380 |
| 2022-03-09 | - | - | - | 3,380 | - | 3,380 |
| 2022-03-08 | 3,380 | 3,380 | 3,370 | 3,380 | 3,700 | 3,380 |
| 2022-03-07 | 3,380 | 3,380 | 3,375 | 3,380 | 600 | 3,380 |
| 2022-03-04 | 3,380 | 3,380 | 3,380 | 3,380 | 1,200 | 3,380 |
| 2022-03-03 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2022-03-02 | 3,380 | 3,380 | 3,380 | 3,380 | 800 | 3,380 |
| 2022-03-01 | 3,380 | 3,380 | 3,380 | 3,380 | 700 | 3,380 |
| 2022-02-28 | 3,380 | 3,380 | 3,375 | 3,380 | 1,300 | 3,380 |
| 2022-02-25 | 3,380 | 3,380 | 3,380 | 3,380 | 1,300 | 3,380 |
| 2022-02-24 | 3,380 | 3,380 | 3,375 | 3,380 | 900 | 3,380 |
| 2022-02-22 | 3,370 | 3,380 | 3,370 | 3,380 | 1,700 | 3,380 |
| 2022-02-21 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2022-02-18 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2022-02-17 | - | - | - | 3,380 | - | 3,380 |
| 2022-02-16 | 3,380 | 3,380 | 3,380 | 3,380 | 700 | 3,380 |
| 2022-02-15 | - | - | - | 3,380 | - | 3,380 |
| 2022-02-14 | - | - | - | 3,380 | - | 3,380 |
| 2022-02-10 | - | - | - | 3,380 | - | 3,380 |
| 2022-02-09 | - | - | - | 3,380 | - | 3,380 |
| 2022-02-08 | 3,385 | 3,385 | 3,380 | 3,380 | 500 | 3,380 |
| 2022-02-07 | 3,380 | 3,380 | 3,380 | 3,380 | 2,200 | 3,380 |
| 2022-02-04 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | 3,385 |
| 2022-02-03 | - | - | - | 3,380 | - | 3,380 |
| 2022-02-02 | - | - | - | 3,380 | - | 3,380 |
| 2022-02-01 | - | - | - | 3,380 | - | 3,380 |
| 2022-01-31 | - | - | - | 3,380 | - | 3,380 |
| 2022-01-28 | 3,385 | 3,385 | 3,380 | 3,380 | 600 | 3,380 |
| 2022-01-27 | 3,380 | 3,380 | 3,380 | 3,380 | 800 | 3,380 |
| 2022-01-26 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2022-01-25 | 3,390 | 3,390 | 3,380 | 3,380 | 300 | 3,380 |
| 2022-01-24 | 3,380 | 3,390 | 3,380 | 3,380 | 3,800 | 3,380 |
| 2022-01-21 | - | - | - | 3,380 | - | 3,380 |
| 2022-01-20 | - | - | - | 3,380 | - | 3,380 |
| 2022-01-19 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 3,380 |
| 2022-01-18 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2022-01-17 | - | - | - | 3,380 | - | 3,380 |
| 2022-01-14 | 3,380 | 3,380 | 3,380 | 3,380 | 700 | 3,380 |
| 2022-01-13 | 3,380 | 3,380 | 3,380 | 3,380 | 1,200 | 3,380 |
| 2022-01-12 | 3,375 | 3,380 | 3,375 | 3,380 | 500 | 3,380 |
| 2022-01-11 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2022-01-07 | 3,380 | 3,380 | 3,375 | 3,380 | 1,500 | 3,380 |
| 2022-01-06 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 3,380 |
| 2022-01-05 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 3,380 |
| 2022-01-04 | 3,380 | 3,385 | 3,375 | 3,380 | 9,200 | 3,380 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.05株 [1983-05-27]1株→1.05株
