7758 (株)セコニック の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 366 | 374 | 366 | 374 | 5,000 | 3,561.90 |
| 1986-12-24 | 365 | 365 | 365 | 365 | 3,000 | 3,476.19 |
| 1986-12-22 | 365 | 365 | 365 | 365 | 3,000 | 3,476.19 |
| 1986-12-18 | 374 | 374 | 374 | 374 | 1,000 | 3,561.90 |
| 1986-12-17 | 379 | 379 | 374 | 374 | 6,000 | 3,561.90 |
| 1986-12-16 | 374 | 374 | 374 | 374 | 2,000 | 3,561.90 |
| 1986-12-15 | 366 | 366 | 366 | 366 | 2,000 | 3,485.71 |
| 1986-12-12 | 365 | 365 | 363 | 363 | 6,000 | 3,457.14 |
| 1986-12-11 | 370 | 370 | 362 | 362 | 7,000 | 3,447.62 |
| 1986-12-10 | 362 | 362 | 362 | 362 | 1,000 | 3,447.62 |
| 1986-12-09 | 365 | 365 | 361 | 361 | 9,000 | 3,438.10 |
| 1986-12-06 | 366 | 366 | 366 | 366 | 2,000 | 3,485.71 |
| 1986-12-05 | 370 | 370 | 365 | 365 | 4,000 | 3,476.19 |
| 1986-12-04 | 365 | 365 | 362 | 365 | 11,000 | 3,476.19 |
| 1986-12-03 | 370 | 370 | 370 | 370 | 2,000 | 3,523.81 |
| 1986-12-02 | 366 | 370 | 366 | 366 | 5,000 | 3,485.71 |
| 1986-11-27 | 361 | 361 | 361 | 361 | 3,000 | 3,438.10 |
| 1986-11-22 | 361 | 361 | 360 | 360 | 9,000 | 3,428.57 |
| 1986-11-20 | 361 | 361 | 361 | 361 | 1,000 | 3,438.10 |
| 1986-11-13 | 361 | 361 | 360 | 360 | 3,000 | 3,428.57 |
| 1986-11-12 | 360 | 360 | 360 | 360 | 5,000 | 3,428.57 |
| 1986-11-06 | 375 | 375 | 375 | 375 | 1,000 | 3,571.43 |
| 1986-10-31 | 361 | 361 | 361 | 361 | 5,000 | 3,438.10 |
| 1986-10-28 | 368 | 368 | 361 | 361 | 4,000 | 3,438.10 |
| 1986-10-27 | 380 | 382 | 370 | 370 | 7,000 | 3,523.81 |
| 1986-10-25 | 379 | 385 | 378 | 385 | 9,000 | 3,666.67 |
| 1986-10-24 | 365 | 369 | 365 | 369 | 5,000 | 3,514.29 |
| 1986-10-22 | 365 | 365 | 365 | 365 | 1,000 | 3,476.19 |
| 1986-10-21 | 365 | 365 | 365 | 365 | 2,000 | 3,476.19 |
| 1986-10-20 | 356 | 356 | 356 | 356 | 3,000 | 3,390.48 |
| 1986-10-13 | 356 | 356 | 355 | 355 | 3,000 | 3,380.95 |
| 1986-10-04 | 355 | 355 | 355 | 355 | 4,000 | 3,380.95 |
| 1986-10-03 | 355 | 355 | 355 | 355 | 13,000 | 3,380.95 |
| 1986-10-02 | 353 | 355 | 353 | 353 | 32,000 | 3,361.90 |
| 1986-10-01 | 355 | 355 | 351 | 355 | 31,000 | 3,380.95 |
| 1986-09-30 | 355 | 355 | 355 | 355 | 6,000 | 3,380.95 |
| 1986-09-29 | 350 | 350 | 350 | 350 | 8,000 | 3,333.33 |
| 1986-09-27 | 350 | 350 | 350 | 350 | 15,000 | 3,333.33 |
| 1986-09-26 | 350 | 350 | 350 | 350 | 2,000 | 3,333.33 |
| 1986-09-25 | 350 | 350 | 350 | 350 | 3,000 | 3,333.33 |
| 1986-09-24 | 350 | 350 | 340 | 340 | 8,000 | 3,238.10 |
| 1986-09-22 | 351 | 360 | 350 | 350 | 8,000 | 3,333.33 |
| 1986-09-19 | 350 | 350 | 350 | 350 | 2,000 | 3,333.33 |
| 1986-09-18 | 360 | 360 | 360 | 360 | 1,000 | 3,428.57 |
| 1986-09-17 | 365 | 365 | 360 | 364 | 5,000 | 3,466.67 |
| 1986-09-16 | 360 | 365 | 360 | 365 | 4,000 | 3,476.19 |
| 1986-09-12 | 370 | 370 | 365 | 365 | 4,000 | 3,476.19 |
| 1986-09-11 | 371 | 371 | 360 | 365 | 9,000 | 3,476.19 |
| 1986-09-10 | 371 | 371 | 370 | 370 | 3,000 | 3,523.81 |
| 1986-09-09 | 380 | 380 | 366 | 366 | 11,000 | 3,485.71 |
| 1986-09-08 | 381 | 381 | 381 | 381 | 1,000 | 3,628.57 |
| 1986-09-06 | 381 | 381 | 380 | 380 | 6,000 | 3,619.05 |
| 1986-09-05 | 380 | 380 | 380 | 380 | 2,000 | 3,619.05 |
| 1986-09-04 | 380 | 380 | 380 | 380 | 1,000 | 3,619.05 |
| 1986-09-03 | 380 | 380 | 380 | 380 | 12,000 | 3,619.05 |
| 1986-09-02 | 381 | 383 | 380 | 380 | 11,000 | 3,619.05 |
| 1986-09-01 | 385 | 385 | 380 | 380 | 3,000 | 3,619.05 |
| 1986-08-29 | 380 | 390 | 380 | 390 | 11,000 | 3,714.29 |
| 1986-08-28 | 385 | 385 | 385 | 385 | 3,000 | 3,666.67 |
| 1986-08-27 | 383 | 390 | 382 | 390 | 12,000 | 3,714.29 |
| 1986-08-23 | 380 | 380 | 380 | 380 | 3,000 | 3,619.05 |
| 1986-08-22 | 390 | 390 | 380 | 380 | 6,000 | 3,619.05 |
| 1986-08-21 | 385 | 390 | 385 | 390 | 5,000 | 3,714.29 |
| 1986-08-20 | 390 | 390 | 390 | 390 | 2,000 | 3,714.29 |
| 1986-08-19 | 390 | 390 | 385 | 385 | 6,000 | 3,666.67 |
| 1986-08-18 | 390 | 390 | 390 | 390 | 3,000 | 3,714.29 |
| 1986-08-15 | 390 | 390 | 390 | 390 | 5,000 | 3,714.29 |
| 1986-08-14 | 391 | 391 | 391 | 391 | 1,000 | 3,723.81 |
| 1986-08-13 | 390 | 390 | 390 | 390 | 5,000 | 3,714.29 |
| 1986-08-12 | 401 | 401 | 390 | 390 | 14,000 | 3,714.29 |
| 1986-08-11 | 400 | 400 | 400 | 400 | 5,000 | 3,809.52 |
| 1986-08-07 | 401 | 401 | 401 | 401 | 1,000 | 3,819.05 |
| 1986-08-04 | 390 | 390 | 390 | 390 | 1,000 | 3,714.29 |
| 1986-08-02 | 391 | 391 | 391 | 391 | 1,000 | 3,723.81 |
| 1986-08-01 | 390 | 390 | 385 | 385 | 6,000 | 3,666.67 |
| 1986-07-31 | 402 | 403 | 390 | 390 | 20,000 | 3,714.29 |
| 1986-07-30 | 401 | 402 | 400 | 400 | 5,000 | 3,809.52 |
| 1986-07-29 | 408 | 408 | 401 | 401 | 9,000 | 3,819.05 |
| 1986-07-28 | 411 | 411 | 409 | 409 | 7,000 | 3,895.24 |
| 1986-07-26 | 415 | 415 | 411 | 411 | 7,000 | 3,914.29 |
| 1986-07-25 | 415 | 415 | 415 | 415 | 4,000 | 3,952.38 |
| 1986-07-24 | 417 | 417 | 416 | 416 | 8,000 | 3,961.90 |
| 1986-07-23 | 416 | 417 | 416 | 417 | 4,000 | 3,971.43 |
| 1986-07-22 | 415 | 415 | 415 | 415 | 14,000 | 3,952.38 |
| 1986-07-21 | 415 | 415 | 415 | 415 | 4,000 | 3,952.38 |
| 1986-07-19 | 420 | 425 | 410 | 410 | 14,000 | 3,904.76 |
| 1986-07-18 | 426 | 427 | 423 | 423 | 14,000 | 4,028.57 |
| 1986-07-17 | 432 | 432 | 432 | 432 | 3,000 | 4,114.29 |
| 1986-07-16 | 428 | 428 | 426 | 427 | 9,000 | 4,066.67 |
| 1986-07-15 | 426 | 426 | 426 | 426 | 8,000 | 4,057.14 |
| 1986-07-14 | 426 | 426 | 426 | 426 | 2,000 | 4,057.14 |
| 1986-07-11 | 422 | 425 | 421 | 425 | 6,000 | 4,047.62 |
| 1986-07-10 | 428 | 428 | 421 | 421 | 20,000 | 4,009.52 |
| 1986-07-09 | 435 | 435 | 428 | 428 | 5,000 | 4,076.19 |
| 1986-07-08 | 439 | 439 | 427 | 438 | 17,000 | 4,171.43 |
| 1986-07-07 | 440 | 441 | 438 | 438 | 11,000 | 4,171.43 |
| 1986-07-05 | 431 | 438 | 431 | 438 | 6,000 | 4,171.43 |
| 1986-07-04 | 436 | 440 | 435 | 435 | 18,000 | 4,142.86 |
| 1986-07-03 | 435 | 435 | 431 | 431 | 11,000 | 4,104.76 |
| 1986-07-02 | 441 | 441 | 435 | 435 | 7,000 | 4,142.86 |
| 1986-07-01 | 445 | 445 | 438 | 438 | 8,000 | 4,171.43 |
| 1986-06-30 | 450 | 450 | 450 | 450 | 5,000 | 4,285.71 |
| 1986-06-27 | 460 | 465 | 450 | 456 | 39,000 | 4,342.86 |
| 1986-06-26 | 436 | 461 | 436 | 458 | 51,000 | 4,361.90 |
| 1986-06-25 | 435 | 436 | 435 | 435 | 8,000 | 4,142.86 |
| 1986-06-24 | 436 | 438 | 430 | 435 | 24,000 | 4,142.86 |
| 1986-06-23 | 425 | 435 | 425 | 435 | 24,000 | 4,142.86 |
| 1986-06-21 | 428 | 440 | 428 | 435 | 13,000 | 4,142.86 |
| 1986-06-20 | 425 | 430 | 425 | 428 | 10,000 | 4,076.19 |
| 1986-06-19 | 430 | 430 | 421 | 421 | 24,000 | 4,009.52 |
| 1986-06-18 | 429 | 430 | 425 | 425 | 13,000 | 4,047.62 |
| 1986-06-17 | 426 | 435 | 425 | 435 | 17,000 | 4,142.86 |
| 1986-06-16 | 429 | 435 | 428 | 428 | 15,000 | 4,076.19 |
| 1986-06-13 | 430 | 430 | 425 | 426 | 26,000 | 4,057.14 |
| 1986-06-12 | 431 | 435 | 430 | 433 | 12,000 | 4,123.81 |
| 1986-06-11 | 439 | 439 | 430 | 430 | 10,000 | 4,095.24 |
| 1986-06-10 | 435 | 435 | 428 | 428 | 10,000 | 4,076.19 |
| 1986-06-09 | 447 | 447 | 435 | 435 | 15,000 | 4,142.86 |
| 1986-06-07 | 440 | 442 | 440 | 442 | 8,000 | 4,209.52 |
| 1986-06-06 | 440 | 440 | 440 | 440 | 5,000 | 4,190.48 |
| 1986-06-05 | 445 | 445 | 440 | 440 | 12,000 | 4,190.48 |
| 1986-06-04 | 433 | 435 | 432 | 435 | 22,000 | 4,142.86 |
| 1986-06-03 | 441 | 441 | 430 | 430 | 17,000 | 4,095.24 |
| 1986-06-02 | 435 | 440 | 435 | 435 | 13,000 | 4,142.86 |
| 1986-05-31 | 435 | 435 | 431 | 432 | 9,000 | 4,114.29 |
| 1986-05-30 | 422 | 426 | 422 | 425 | 7,000 | 4,047.62 |
| 1986-05-29 | 423 | 423 | 421 | 421 | 5,000 | 4,009.52 |
| 1986-05-28 | 428 | 428 | 420 | 420 | 20,000 | 4,000 |
| 1986-05-27 | 440 | 440 | 435 | 435 | 8,000 | 4,142.86 |
| 1986-05-26 | 440 | 440 | 439 | 440 | 8,000 | 4,190.48 |
| 1986-05-24 | 439 | 441 | 439 | 440 | 12,000 | 4,190.48 |
| 1986-05-23 | 426 | 435 | 426 | 435 | 4,000 | 4,142.86 |
| 1986-05-22 | 425 | 435 | 424 | 425 | 20,000 | 4,047.62 |
| 1986-05-21 | 430 | 430 | 423 | 423 | 14,000 | 4,028.57 |
| 1986-05-20 | 424 | 425 | 422 | 422 | 8,000 | 4,019.05 |
| 1986-05-19 | 423 | 430 | 423 | 424 | 5,000 | 4,038.10 |
| 1986-05-17 | 422 | 422 | 422 | 422 | 3,000 | 4,019.05 |
| 1986-05-16 | 421 | 425 | 421 | 425 | 11,000 | 4,047.62 |
| 1986-05-15 | 425 | 425 | 421 | 421 | 18,000 | 4,009.52 |
| 1986-05-14 | 430 | 430 | 428 | 428 | 9,000 | 4,076.19 |
| 1986-05-13 | 429 | 430 | 428 | 429 | 8,000 | 4,085.71 |
| 1986-05-12 | 428 | 430 | 428 | 429 | 5,000 | 4,085.71 |
| 1986-05-09 | 430 | 430 | 428 | 428 | 10,000 | 4,076.19 |
| 1986-05-08 | 436 | 438 | 428 | 428 | 16,000 | 4,076.19 |
| 1986-05-07 | 437 | 437 | 433 | 433 | 12,000 | 4,123.81 |
| 1986-05-06 | 436 | 439 | 436 | 439 | 15,000 | 4,180.95 |
| 1986-05-02 | 434 | 435 | 433 | 434 | 15,000 | 4,133.33 |
| 1986-05-01 | 437 | 437 | 432 | 432 | 8,000 | 4,114.29 |
| 1986-04-30 | 434 | 434 | 430 | 430 | 13,000 | 4,095.24 |
| 1986-04-28 | 439 | 439 | 439 | 439 | 1,000 | 4,180.95 |
| 1986-04-26 | 425 | 440 | 425 | 440 | 9,000 | 4,190.48 |
| 1986-04-25 | 419 | 420 | 419 | 420 | 4,000 | 4,000 |
| 1986-04-24 | 416 | 416 | 416 | 416 | 3,000 | 3,961.90 |
| 1986-04-23 | 425 | 425 | 415 | 415 | 13,000 | 3,952.38 |
| 1986-04-22 | 425 | 431 | 425 | 430 | 10,000 | 4,095.24 |
| 1986-04-17 | 420 | 420 | 415 | 415 | 22,000 | 3,952.38 |
| 1986-04-16 | 415 | 420 | 411 | 415 | 15,000 | 3,952.38 |
| 1986-04-15 | 415 | 415 | 410 | 415 | 9,000 | 3,952.38 |
| 1986-04-14 | 410 | 415 | 410 | 415 | 8,000 | 3,952.38 |
| 1986-04-11 | 411 | 411 | 405 | 405 | 32,000 | 3,857.14 |
| 1986-04-10 | 419 | 420 | 415 | 416 | 16,000 | 3,961.90 |
| 1986-04-09 | 420 | 420 | 419 | 419 | 8,000 | 3,990.48 |
| 1986-04-08 | 408 | 413 | 408 | 410 | 12,000 | 3,904.76 |
| 1986-04-07 | 410 | 410 | 406 | 408 | 8,000 | 3,885.71 |
| 1986-04-05 | 410 | 410 | 405 | 405 | 8,000 | 3,857.14 |
| 1986-04-04 | 418 | 418 | 415 | 415 | 6,000 | 3,952.38 |
| 1986-04-03 | 415 | 415 | 415 | 415 | 2,000 | 3,952.38 |
| 1986-04-02 | 411 | 415 | 410 | 415 | 8,000 | 3,952.38 |
| 1986-04-01 | 411 | 415 | 410 | 411 | 18,000 | 3,914.29 |
| 1986-03-31 | 420 | 420 | 414 | 414 | 6,000 | 3,942.86 |
| 1986-03-29 | 410 | 420 | 410 | 420 | 7,000 | 4,000 |
| 1986-03-28 | 410 | 410 | 405 | 405 | 12,000 | 3,857.14 |
| 1986-03-27 | 409 | 409 | 400 | 400 | 24,000 | 3,809.52 |
| 1986-03-26 | 420 | 420 | 410 | 410 | 12,000 | 3,904.76 |
| 1986-03-25 | 421 | 421 | 410 | 420 | 10,000 | 4,000 |
| 1986-03-24 | 421 | 421 | 421 | 421 | 3,000 | 4,009.52 |
| 1986-03-19 | 415 | 416 | 410 | 416 | 23,000 | 3,961.90 |
| 1986-03-18 | 416 | 420 | 415 | 415 | 21,000 | 3,952.38 |
| 1986-03-17 | 420 | 423 | 415 | 416 | 23,000 | 3,961.90 |
| 1986-03-15 | 426 | 426 | 420 | 420 | 6,000 | 4,000 |
| 1986-03-14 | 430 | 430 | 415 | 416 | 34,000 | 3,961.90 |
| 1986-03-13 | 433 | 433 | 433 | 433 | 4,000 | 4,123.81 |
| 1986-03-12 | 434 | 437 | 433 | 433 | 11,000 | 4,123.81 |
| 1986-03-11 | 433 | 433 | 431 | 431 | 7,000 | 4,104.76 |
| 1986-03-10 | 432 | 432 | 430 | 430 | 15,000 | 4,095.24 |
| 1986-03-07 | 431 | 432 | 431 | 432 | 3,000 | 4,114.29 |
| 1986-03-06 | 431 | 432 | 429 | 430 | 8,000 | 4,095.24 |
| 1986-03-05 | 425 | 425 | 424 | 424 | 2,000 | 4,038.10 |
| 1986-03-04 | 420 | 424 | 420 | 424 | 37,000 | 4,038.10 |
| 1986-03-03 | 427 | 430 | 420 | 420 | 31,000 | 4,000 |
| 1986-03-01 | 425 | 426 | 425 | 426 | 7,000 | 4,057.14 |
| 1986-02-26 | 440 | 445 | 437 | 445 | 10,000 | 4,238.10 |
| 1986-02-25 | 432 | 442 | 430 | 440 | 11,000 | 4,190.48 |
| 1986-02-24 | 430 | 430 | 430 | 430 | 25,000 | 4,095.24 |
| 1986-02-20 | 425 | 426 | 418 | 418 | 32,000 | 3,980.95 |
| 1986-02-19 | 431 | 431 | 425 | 425 | 28,000 | 4,047.62 |
| 1986-02-18 | 440 | 440 | 431 | 431 | 22,000 | 4,104.76 |
| 1986-02-17 | 432 | 440 | 431 | 435 | 23,000 | 4,142.86 |
| 1986-02-15 | 430 | 430 | 430 | 430 | 13,000 | 4,095.24 |
| 1986-02-14 | 431 | 435 | 430 | 430 | 10,000 | 4,095.24 |
| 1986-02-13 | 443 | 443 | 430 | 430 | 42,000 | 4,095.24 |
| 1986-02-12 | 448 | 459 | 441 | 441 | 25,000 | 4,200 |
| 1986-02-10 | 441 | 445 | 437 | 445 | 26,000 | 4,238.10 |
| 1986-02-07 | 449 | 449 | 432 | 432 | 61,000 | 4,114.29 |
| 1986-02-06 | 460 | 460 | 430 | 430 | 26,000 | 4,095.24 |
| 1986-02-05 | 450 | 460 | 450 | 460 | 43,000 | 4,380.95 |
| 1986-02-04 | 465 | 465 | 450 | 460 | 46,000 | 4,380.95 |
| 1986-02-03 | 485 | 495 | 480 | 480 | 48,000 | 4,571.43 |
| 1986-02-01 | 485 | 485 | 470 | 485 | 27,000 | 4,619.05 |
| 1986-01-31 | 470 | 490 | 467 | 485 | 53,000 | 4,619.05 |
| 1986-01-30 | 495 | 495 | 465 | 467 | 76,000 | 4,447.62 |
| 1986-01-29 | 505 | 520 | 479 | 480 | 133,000 | 4,571.43 |
| 1986-01-28 | 467 | 510 | 467 | 505 | 156,000 | 4,809.52 |
| 1986-01-27 | 494 | 501 | 460 | 465 | 90,000 | 4,428.57 |
| 1986-01-25 | 510 | 510 | 481 | 485 | 100,000 | 4,619.05 |
| 1986-01-24 | 525 | 550 | 508 | 510 | 564,000 | 4,857.14 |
| 1986-01-23 | 450 | 520 | 450 | 515 | 703,000 | 4,904.76 |
| 1986-01-22 | 475 | 475 | 449 | 450 | 107,000 | 4,285.71 |
| 1986-01-21 | 460 | 475 | 445 | 475 | 144,000 | 4,523.81 |
| 1986-01-20 | 447 | 450 | 444 | 450 | 50,000 | 4,285.71 |
| 1986-01-18 | 440 | 442 | 440 | 442 | 53,000 | 4,209.52 |
| 1986-01-17 | 434 | 435 | 419 | 420 | 9,000 | 4,000 |
| 1986-01-16 | 438 | 438 | 425 | 435 | 16,000 | 4,142.86 |
| 1986-01-14 | 435 | 435 | 425 | 435 | 48,000 | 4,142.86 |
| 1986-01-10 | 400 | 405 | 400 | 405 | 14,000 | 3,857.14 |
| 1986-01-09 | 400 | 400 | 400 | 400 | 12,000 | 3,809.52 |
| 1986-01-08 | 400 | 400 | 400 | 400 | 1,000 | 3,809.52 |
| 1986-01-07 | 405 | 405 | 400 | 400 | 6,000 | 3,809.52 |
| 1986-01-06 | 400 | 405 | 400 | 400 | 7,000 | 3,809.52 |
| 1986-01-04 | 399 | 399 | 396 | 396 | 2,000 | 3,771.43 |
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
