7758 (株)セコニック の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-284054054044058,0003,857.14
1984-12-2740941040540511,0003,857.14
1984-12-264074104064103,0003,904.76
1984-12-2540441040440429,0003,847.62
1984-12-244064064054058,0003,857.14
1984-12-224064064064066,0003,866.67
1984-12-2141041040640610,0003,866.67
1984-12-2041041040541014,0003,904.76
1984-12-1941041040441019,0003,904.76
1984-12-1841041040340418,0003,847.62
1984-12-1740541040541014,0003,904.76
1984-12-1540540540240221,0003,828.57
1984-12-144054054054055,0003,857.14
1984-12-1341041040240210,0003,828.57
1984-12-1140741040140112,0003,819.05
1984-12-104104104054059,0003,857.14
1984-12-0741041040540512,0003,857.14
1984-12-064164184104108,0003,904.76
1984-12-054164194164199,0003,990.48
1984-12-0442042041541523,0003,952.38
1984-12-0342543042443017,0004,095.24
1984-12-014124204124159,0003,952.38
1984-11-304124124124124,0003,923.81
1984-11-2942042041541514,0003,952.38
1984-11-2842142841742017,0004,000
1984-11-274144284144206,0004,000
1984-11-264114114114111,0003,914.29
1984-11-244194194194193,0003,990.48
1984-11-2241943041543011,0004,095.24
1984-11-2142142541041515,0003,952.38
1984-11-204204204204202,0004,000
1984-11-1943043042042014,0004,000
1984-11-174304304304302,0004,095.24
1984-11-1642843242843010,0004,095.24
1984-11-1542342342342310,0004,028.57
1984-11-144314314314318,0004,104.76
1984-11-1342842842842810,0004,076.19
1984-11-1240940940840811,0003,885.71
1984-11-0940540540040011,0003,809.52
1984-11-0842142141541516,0003,952.38
1984-11-0743143142042023,0004,000
1984-11-064404414404408,0004,190.48
1984-11-0544044144044111,0004,200
1984-11-024404404404406,0004,190.48
1984-11-0144844844244225,0004,209.52
1984-10-3144145244145045,0004,285.71
1984-10-3043043043043027,0004,095.24
1984-10-2944044143043011,0004,095.24
1984-10-274404404404405,0004,190.48
1984-10-2644044043044027,0004,190.48
1984-10-2545045043043042,0004,095.24
1984-10-2445345344044022,0004,190.48
1984-10-2344745044544813,0004,266.67
1984-10-2244244344244215,0004,209.52
1984-10-2045045044044017,0004,190.48
1984-10-1946546544044050,0004,190.48
1984-10-1846746745045046,0004,285.71
1984-10-1747048047047295,0004,495.24
1984-10-1647047545947031,0004,476.19
1984-10-1545045645045617,0004,342.86
1984-10-1244145044044028,0004,190.48
1984-10-1145145544044042,0004,190.48
1984-10-0947047046046075,0004,380.95
1984-10-0848048047047036,0004,476.19
1984-10-0647047046447033,0004,476.19
1984-10-0547047144945151,0004,295.24
1984-10-0447548547248094,0004,571.43
1984-10-03492492470470134,0004,476.19
1984-10-02489490470490327,0004,666.67
1984-10-01450480450479146,0004,561.90
1984-09-29470470441446135,0004,247.62
1984-09-28475480460470158,0004,476.19
1984-09-27450475445470227,0004,476.19
1984-09-2644045043545065,0004,285.71
1984-09-2544244243444132,0004,200
1984-09-2243944042643019,0004,095.24
1984-09-2142244841844381,0004,219.05
1984-09-2042543042342541,0004,047.62
1984-09-1943043542043031,0004,095.24
1984-09-1843043842142138,0004,009.52
1984-09-1742242641642526,0004,047.62
1984-09-1443243242042051,0004,000
1984-09-13440440419435181,0004,142.86
1984-09-12452452440443271,0004,219.05
1984-09-1139839939139249,0003,733.33
1984-09-1039439839339720,0003,780.95
1984-09-0740040039139231,0003,733.33
1984-09-0640040038138149,0003,628.57
1984-09-0544044043543627,0004,152.38
1984-09-04450453430440287,0004,190.48
1984-09-03403413400413106,0003,933.33
1984-09-0137140337139770,0003,780.95
1984-08-3136037036037011,0003,523.81
1984-08-3035536735535642,0003,390.48
1984-08-2936636735936038,0003,428.57
1984-08-283673673673675,0003,495.24
1984-08-2736536536536514,0003,476.19
1984-08-2537438537438525,0003,666.67
1984-08-2337440337340374,0003,838.10
1984-08-2236237636237640,0003,580.95
1984-08-2135336535336267,0003,447.62
1984-08-2035035334535379,0003,361.90
1984-08-1834935234534516,0003,285.71
1984-08-1734035234035216,0003,352.38
1984-08-163393393393392,0003,228.57
1984-08-1534734734034017,0003,238.10
1984-08-1337037037037010,0003,523.81
1984-08-1035037134837150,0003,533.33
1984-08-0934035034034542,0003,285.71
1984-08-0832734032234017,0003,238.10
1984-08-0632132232132222,0003,066.67
1984-08-043313353313353,0003,190.48
1984-08-033403403313319,0003,152.38
1984-08-023213213213214,0003,057.14
1984-08-0132132132132112,0003,057.14
1984-07-313303303303302,0003,142.86
1984-07-303353353353354,0003,190.48
1984-07-2832134032134029,0003,238.10
1984-07-2733033032232210,0003,066.67
1984-07-2632132232132210,0003,066.67
1984-07-2533033032132133,0003,057.14
1984-07-2433033033033012,0003,142.86
1984-07-2333933933933910,0003,228.57
1984-07-213403403403406,0003,238.10
1984-07-2033934032032022,0003,047.62
1984-07-1934034034034012,0003,238.10
1984-07-183253253253254,0003,095.24
1984-07-163203203203208,0003,047.62
1984-07-133403403403402,0003,238.10
1984-07-123503503503502,0003,333.33
1984-07-113403403403404,0003,238.10
1984-07-0935936135835812,0003,409.52
1984-07-0733536033536010,0003,428.57
1984-07-0632033032033016,0003,142.86
1984-07-0532532531632034,0003,047.62
1984-07-0433333332532550,0003,095.24
1984-07-033363363333336,0003,171.43
1984-07-0233633633333311,0003,171.43
1984-06-303393393313317,0003,152.38
1984-06-293353353343342,0003,180.95
1984-06-283313313313315,0003,152.38
1984-06-2733033033033016,0003,142.86
1984-06-263323323323327,0003,161.90
1984-06-253313313313311,0003,152.38
1984-06-233303303303303,0003,142.86
1984-06-223403403303303,0003,142.86
1984-06-213403403403403,0003,238.10
1984-06-203253403253408,0003,238.10
1984-06-1933333332832825,0003,123.81
1984-06-183343353333335,0003,171.43
1984-06-163333333333333,0003,171.43
1984-06-153403403403402,0003,238.10
1984-06-143403403393394,0003,228.57
1984-06-133453453453452,0003,285.71
1984-06-123443443403408,0003,238.10
1984-06-113443443443441,0003,276.19
1984-06-0835035035035013,0003,333.33
1984-06-073613613613614,0003,438.10
1984-06-0638538538538513,0003,666.67
1984-06-053573603573604,0003,428.57
1984-06-043453453453451,0003,285.71
1984-06-023553553553552,0003,380.95
1984-06-013553553503503,0003,333.33
1984-05-3036036136036020,0003,428.57
1984-05-2933535033535011,0003,333.33
1984-05-2833133133133115,0003,152.38
1984-05-253363363363361,0003,200
1984-05-243303313303319,0003,152.38
1984-05-233303303303305,0003,142.86
1984-05-2233533533033015,0003,142.86
1984-05-213353353353358,0003,190.48
1984-05-1934534534034014,0003,238.10
1984-05-1833033033033017,0003,142.86
1984-05-1734535034035020,0003,333.33
1984-05-1634134234034024,0003,238.10
1984-05-1534534533033018,0003,142.86
1984-05-1436036035035013,0003,333.33
1984-05-1136136135835828,0003,409.52
1984-05-1036136436136415,0003,466.67
1984-05-0936136336036323,0003,457.14
1984-05-0836536636336339,0003,457.14
1984-05-0736036035636013,0003,428.57
1984-05-0436136135535840,0003,409.52
1984-05-0236136235535855,0003,409.52
1984-05-0136036536036066,0003,428.57
1984-04-283803803793799,0003,609.52
1984-04-2738538537838311,0003,647.62
1984-04-263853953853856,0003,666.67
1984-04-2538539538539517,0003,761.90
1984-04-2439639739039019,0003,714.29
1984-04-2339640539639626,0003,771.43
1984-04-2139839839539613,0003,771.43
1984-04-2040540539539522,0003,761.90
1984-04-1940340540340517,0003,857.14
1984-04-1840540539840518,0003,857.14
1984-04-1740940940040834,0003,885.71
1984-04-164174174044049,0003,847.62
1984-04-1342542541541614,0003,961.90
1984-04-124304304254257,0004,047.62
1984-04-1143143243043010,0004,095.24
1984-04-104304304304306,0004,095.24
1984-04-094354354304357,0004,142.86
1984-04-074354354304307,0004,095.24
1984-04-0644044443043044,0004,095.24
1984-04-0543544043544012,0004,190.48
1984-04-0444044242942917,0004,085.71
1984-04-0344844843543525,0004,142.86
1984-04-0243945543944024,0004,190.48
1984-03-314404404404405,0004,190.48
1984-03-3044745943543533,0004,142.86
1984-03-2946046044244233,0004,209.52
1984-03-2842945542945537,0004,333.33
1984-03-2743543543543515,0004,142.86
1984-03-264514514514516,0004,295.24
1984-03-2445645645045036,0004,285.71
1984-03-2345746045045023,0004,285.71
1984-03-2248948946046022,0004,380.95
1984-03-2149349348249016,0004,666.67
1984-03-1950050049049439,0004,704.76
1984-03-1749049848949742,0004,733.33
1984-03-16510510489490171,0004,666.67
1984-03-15515515491513109,0004,885.71
1984-03-14499515495515369,0004,904.76
1984-03-13480510477498346,0004,742.86
1984-03-1248249147247283,0004,495.24
1984-03-09495510490498721,0004,742.86
1984-03-08449495439490487,0004,666.67
1984-03-07440455434449201,0004,276.19
1984-03-0642243042042750,0004,066.67
1984-03-0543143442742729,0004,066.67
1984-03-0341543041043047,0004,095.24
1984-03-0241942041041157,0003,914.29
1984-03-0146446942743096,0004,095.24
1984-02-29480483467469307,0004,466.67
1984-02-28450483450480368,0004,571.43
1984-02-2741543241242452,0004,038.10
1984-02-2540541540541520,0003,952.38
1984-02-2440040039740020,0003,809.52
1984-02-234004003953959,0003,761.90
1984-02-224004004004007,0003,809.52
1984-02-2142042042042012,0004,000
1984-02-1840140139039014,0003,714.29
1984-02-1740640640040027,0003,809.52
1984-02-1641041039940722,0003,876.19
1984-02-1541841841541517,0003,952.38
1984-02-1443643741541515,0003,952.38
1984-02-1044145044044933,0004,276.19
1984-02-0944045144044054,0004,190.48
1984-02-0845046043943956,0004,180.95
1984-02-0746046045046057,0004,380.95
1984-02-0646846845646851,0004,457.14
1984-02-0448248547047596,0004,523.81
1984-02-03480480465473298,0004,504.76
1984-02-02462495460490618,0004,666.67
1984-02-01450464442460437,0004,380.95
1984-01-31426455426445217,0004,238.10
1984-01-3043944042542654,0004,057.14
1984-01-28439440434435246,0004,142.86
1984-01-27439450429430302,0004,095.24
1984-01-26398430398430109,0004,095.24
1984-01-2537740037740039,0003,809.52
1984-01-2438038136936920,0003,514.29
1984-01-2338039038039031,0003,714.29
1984-01-2139039139039011,0003,714.29
1984-01-2040040039839819,0003,790.48
1984-01-1940140340040116,0003,819.05
1984-01-1841541840040053,0003,809.52
1984-01-1741041040041062,0003,904.76
1984-01-1341241540040037,0003,809.52
1984-01-1242042440040250,0003,828.57
1984-01-11423440420425296,0004,047.62
1984-01-10410420400420127,0004,000
1984-01-09415418414415170,0003,952.38
1984-01-07417423416420239,0004,000
1984-01-06405410398408403,0003,885.71
1984-01-0539039038538934,0003,704.76
1984-01-0438439538438541,0003,666.67

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