7758 (株)セコニック の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 950 | 960 | 950 | 960 | 21,000 | 9,142.86 |
| 1989-12-28 | 936 | 936 | 936 | 936 | 1,000 | 8,914.29 |
| 1989-12-27 | 940 | 940 | 930 | 930 | 7,000 | 8,857.14 |
| 1989-12-26 | 950 | 960 | 940 | 941 | 18,000 | 8,961.90 |
| 1989-12-25 | 950 | 960 | 950 | 960 | 12,000 | 9,142.86 |
| 1989-12-22 | 936 | 940 | 931 | 940 | 9,000 | 8,952.38 |
| 1989-12-21 | 940 | 940 | 935 | 935 | 21,000 | 8,904.76 |
| 1989-12-20 | 940 | 950 | 940 | 949 | 14,000 | 9,038.10 |
| 1989-12-19 | 950 | 950 | 940 | 940 | 11,000 | 8,952.38 |
| 1989-12-18 | 960 | 960 | 950 | 950 | 28,000 | 9,047.62 |
| 1989-12-15 | 931 | 950 | 930 | 930 | 62,000 | 8,857.14 |
| 1989-12-14 | 947 | 950 | 930 | 930 | 27,000 | 8,857.14 |
| 1989-12-13 | 949 | 949 | 947 | 947 | 5,000 | 9,019.05 |
| 1989-12-12 | 942 | 950 | 942 | 945 | 18,000 | 9,000 |
| 1989-12-11 | 931 | 940 | 931 | 939 | 20,000 | 8,942.86 |
| 1989-12-08 | 947 | 950 | 925 | 925 | 13,000 | 8,809.52 |
| 1989-12-07 | 965 | 965 | 945 | 945 | 17,000 | 9,000 |
| 1989-12-06 | 941 | 965 | 941 | 959 | 10,000 | 9,133.33 |
| 1989-12-05 | 917 | 940 | 917 | 940 | 24,000 | 8,952.38 |
| 1989-12-04 | 915 | 919 | 915 | 917 | 9,000 | 8,733.33 |
| 1989-12-01 | 913 | 915 | 910 | 910 | 21,000 | 8,666.67 |
| 1989-11-30 | 916 | 916 | 910 | 910 | 24,000 | 8,666.67 |
| 1989-11-29 | 916 | 916 | 915 | 915 | 4,000 | 8,714.29 |
| 1989-11-28 | 914 | 920 | 913 | 913 | 8,000 | 8,695.24 |
| 1989-11-27 | 910 | 920 | 910 | 910 | 29,000 | 8,666.67 |
| 1989-11-24 | 920 | 920 | 910 | 920 | 16,000 | 8,761.90 |
| 1989-11-22 | 918 | 921 | 918 | 920 | 18,000 | 8,761.90 |
| 1989-11-21 | 921 | 921 | 916 | 917 | 10,000 | 8,733.33 |
| 1989-11-20 | 929 | 929 | 920 | 920 | 9,000 | 8,761.90 |
| 1989-11-17 | 920 | 929 | 920 | 929 | 17,000 | 8,847.62 |
| 1989-11-16 | 916 | 930 | 916 | 920 | 8,000 | 8,761.90 |
| 1989-11-15 | 921 | 921 | 920 | 920 | 11,000 | 8,761.90 |
| 1989-11-14 | 921 | 921 | 920 | 920 | 4,000 | 8,761.90 |
| 1989-11-13 | 940 | 940 | 911 | 911 | 6,000 | 8,676.19 |
| 1989-11-10 | 915 | 940 | 910 | 940 | 21,000 | 8,952.38 |
| 1989-11-09 | 930 | 930 | 910 | 915 | 8,000 | 8,714.29 |
| 1989-11-08 | 919 | 920 | 900 | 920 | 17,000 | 8,761.90 |
| 1989-11-07 | 940 | 940 | 915 | 915 | 11,000 | 8,714.29 |
| 1989-11-06 | 930 | 930 | 915 | 915 | 7,000 | 8,714.29 |
| 1989-11-02 | 910 | 917 | 910 | 912 | 9,000 | 8,685.71 |
| 1989-11-01 | 920 | 920 | 910 | 910 | 12,000 | 8,666.67 |
| 1989-10-31 | 930 | 935 | 930 | 930 | 19,000 | 8,857.14 |
| 1989-10-30 | 921 | 939 | 921 | 939 | 7,000 | 8,942.86 |
| 1989-10-27 | 945 | 945 | 920 | 920 | 18,000 | 8,761.90 |
| 1989-10-26 | 958 | 958 | 950 | 951 | 11,000 | 9,057.14 |
| 1989-10-25 | 975 | 975 | 950 | 964 | 30,000 | 9,180.95 |
| 1989-10-24 | 979 | 980 | 970 | 979 | 16,000 | 9,323.81 |
| 1989-10-23 | 960 | 980 | 950 | 980 | 36,000 | 9,333.33 |
| 1989-10-20 | 950 | 959 | 945 | 950 | 24,000 | 9,047.62 |
| 1989-10-19 | 950 | 951 | 940 | 950 | 24,000 | 9,047.62 |
| 1989-10-18 | 940 | 940 | 940 | 940 | 12,000 | 8,952.38 |
| 1989-10-17 | 977 | 977 | 970 | 970 | 14,000 | 9,238.10 |
| 1989-10-13 | 995 | 995 | 960 | 990 | 67,000 | 9,428.57 |
| 1989-10-12 | 978 | 1,010 | 978 | 990 | 201,000 | 9,428.57 |
| 1989-10-11 | 980 | 980 | 960 | 970 | 35,000 | 9,238.10 |
| 1989-10-09 | 944 | 950 | 940 | 950 | 54,000 | 9,047.62 |
| 1989-10-06 | 940 | 940 | 930 | 935 | 22,000 | 8,904.76 |
| 1989-10-05 | 939 | 939 | 935 | 935 | 27,000 | 8,904.76 |
| 1989-10-04 | 940 | 940 | 916 | 916 | 14,000 | 8,723.81 |
| 1989-10-03 | 939 | 944 | 930 | 935 | 61,000 | 8,904.76 |
| 1989-10-02 | 925 | 930 | 925 | 930 | 39,000 | 8,857.14 |
| 1989-09-29 | 920 | 925 | 920 | 920 | 42,000 | 8,761.90 |
| 1989-09-28 | 915 | 920 | 905 | 920 | 24,000 | 8,761.90 |
| 1989-09-27 | 920 | 920 | 910 | 915 | 60,000 | 8,714.29 |
| 1989-09-26 | 915 | 920 | 911 | 920 | 35,000 | 8,761.90 |
| 1989-09-25 | 918 | 920 | 914 | 914 | 31,000 | 8,704.76 |
| 1989-09-22 | 905 | 910 | 900 | 910 | 16,000 | 8,666.67 |
| 1989-09-21 | 914 | 914 | 890 | 899 | 29,000 | 8,561.90 |
| 1989-09-20 | 905 | 908 | 904 | 908 | 29,000 | 8,647.62 |
| 1989-09-19 | 905 | 914 | 905 | 910 | 7,000 | 8,666.67 |
| 1989-09-18 | 920 | 920 | 905 | 905 | 32,000 | 8,619.05 |
| 1989-09-14 | 919 | 920 | 910 | 913 | 30,000 | 8,695.24 |
| 1989-09-13 | 920 | 920 | 915 | 920 | 33,000 | 8,761.90 |
| 1989-09-12 | 925 | 925 | 900 | 900 | 33,000 | 8,571.43 |
| 1989-09-11 | 912 | 930 | 912 | 925 | 76,000 | 8,809.52 |
| 1989-09-08 | 896 | 920 | 890 | 913 | 76,000 | 8,695.24 |
| 1989-09-07 | 890 | 895 | 890 | 895 | 17,000 | 8,523.81 |
| 1989-09-06 | 875 | 880 | 870 | 880 | 49,000 | 8,380.95 |
| 1989-09-05 | 852 | 870 | 852 | 855 | 18,000 | 8,142.86 |
| 1989-09-04 | 870 | 870 | 851 | 851 | 9,000 | 8,104.76 |
| 1989-09-01 | 846 | 860 | 845 | 860 | 5,000 | 8,190.48 |
| 1989-08-31 | 870 | 870 | 845 | 845 | 21,000 | 8,047.62 |
| 1989-08-30 | 865 | 875 | 856 | 870 | 21,000 | 8,285.71 |
| 1989-08-29 | 860 | 860 | 860 | 860 | 7,000 | 8,190.48 |
| 1989-08-28 | 871 | 871 | 856 | 870 | 21,000 | 8,285.71 |
| 1989-08-25 | 860 | 872 | 860 | 870 | 20,000 | 8,285.71 |
| 1989-08-24 | 856 | 860 | 856 | 856 | 8,000 | 8,152.38 |
| 1989-08-22 | 871 | 871 | 850 | 850 | 8,000 | 8,095.24 |
| 1989-08-21 | 886 | 886 | 845 | 870 | 29,000 | 8,285.71 |
| 1989-08-18 | 889 | 889 | 879 | 879 | 2,000 | 8,371.43 |
| 1989-08-17 | 870 | 890 | 870 | 890 | 6,000 | 8,476.19 |
| 1989-08-16 | 870 | 870 | 870 | 870 | 2,000 | 8,285.71 |
| 1989-08-15 | 891 | 891 | 870 | 870 | 7,000 | 8,285.71 |
| 1989-08-14 | 895 | 895 | 890 | 890 | 4,000 | 8,476.19 |
| 1989-08-11 | 880 | 893 | 875 | 893 | 17,000 | 8,504.76 |
| 1989-08-10 | 897 | 897 | 897 | 897 | 11,000 | 8,542.86 |
| 1989-08-09 | 860 | 860 | 850 | 850 | 24,000 | 8,095.24 |
| 1989-08-08 | 902 | 902 | 890 | 890 | 16,000 | 8,476.19 |
| 1989-08-07 | 899 | 900 | 899 | 900 | 11,000 | 8,571.43 |
| 1989-08-04 | 889 | 900 | 885 | 900 | 19,000 | 8,571.43 |
| 1989-08-03 | 870 | 895 | 870 | 895 | 8,000 | 8,523.81 |
| 1989-08-02 | 870 | 879 | 870 | 879 | 6,000 | 8,371.43 |
| 1989-08-01 | 890 | 890 | 870 | 870 | 22,000 | 8,285.71 |
| 1989-07-31 | 895 | 900 | 890 | 890 | 11,000 | 8,476.19 |
| 1989-07-28 | 900 | 905 | 890 | 905 | 24,000 | 8,619.05 |
| 1989-07-27 | 905 | 910 | 899 | 905 | 37,000 | 8,619.05 |
| 1989-07-26 | 891 | 907 | 890 | 907 | 39,000 | 8,638.10 |
| 1989-07-25 | 890 | 910 | 890 | 892 | 82,000 | 8,495.24 |
| 1989-07-24 | 894 | 900 | 885 | 900 | 22,000 | 8,571.43 |
| 1989-07-21 | 885 | 900 | 880 | 900 | 142,000 | 8,571.43 |
| 1989-07-20 | 897 | 900 | 885 | 885 | 48,000 | 8,428.57 |
| 1989-07-19 | 858 | 898 | 858 | 887 | 104,000 | 8,447.62 |
| 1989-07-18 | 858 | 875 | 850 | 868 | 39,000 | 8,266.67 |
| 1989-07-17 | 870 | 870 | 862 | 862 | 29,000 | 8,209.52 |
| 1989-07-14 | 876 | 876 | 870 | 870 | 44,000 | 8,285.71 |
| 1989-07-13 | 876 | 882 | 876 | 882 | 33,000 | 8,400 |
| 1989-07-12 | 890 | 890 | 865 | 886 | 70,000 | 8,438.10 |
| 1989-07-11 | 860 | 896 | 860 | 890 | 79,000 | 8,476.19 |
| 1989-07-10 | 840 | 860 | 840 | 860 | 40,000 | 8,190.48 |
| 1989-07-07 | 834 | 845 | 834 | 840 | 30,000 | 8,000 |
| 1989-07-06 | 831 | 835 | 830 | 835 | 27,000 | 7,952.38 |
| 1989-07-05 | 825 | 830 | 825 | 830 | 15,000 | 7,904.76 |
| 1989-07-04 | 829 | 829 | 820 | 825 | 21,000 | 7,857.14 |
| 1989-07-03 | 835 | 835 | 828 | 828 | 24,000 | 7,885.71 |
| 1989-06-30 | 841 | 845 | 835 | 836 | 42,000 | 7,961.90 |
| 1989-06-29 | 830 | 840 | 830 | 840 | 51,000 | 8,000 |
| 1989-06-28 | 825 | 830 | 824 | 825 | 48,000 | 7,857.14 |
| 1989-06-27 | 820 | 823 | 820 | 822 | 26,000 | 7,828.57 |
| 1989-06-26 | 820 | 820 | 815 | 815 | 22,000 | 7,761.90 |
| 1989-06-23 | 819 | 819 | 812 | 812 | 6,000 | 7,733.33 |
| 1989-06-22 | 820 | 830 | 811 | 825 | 10,000 | 7,857.14 |
| 1989-06-21 | 811 | 830 | 811 | 820 | 17,000 | 7,809.52 |
| 1989-06-20 | 801 | 810 | 801 | 810 | 30,000 | 7,714.29 |
| 1989-06-19 | 810 | 810 | 800 | 800 | 23,000 | 7,619.05 |
| 1989-06-15 | 805 | 812 | 805 | 810 | 11,000 | 7,714.29 |
| 1989-06-14 | 821 | 821 | 810 | 810 | 14,000 | 7,714.29 |
| 1989-06-13 | 829 | 836 | 829 | 830 | 18,000 | 7,904.76 |
| 1989-06-12 | 829 | 830 | 805 | 820 | 8,000 | 7,809.52 |
| 1989-06-09 | 829 | 830 | 810 | 830 | 17,000 | 7,904.76 |
| 1989-06-08 | 820 | 831 | 820 | 831 | 18,000 | 7,914.29 |
| 1989-06-07 | 825 | 825 | 820 | 820 | 5,000 | 7,809.52 |
| 1989-06-06 | 825 | 835 | 825 | 835 | 9,000 | 7,952.38 |
| 1989-06-05 | 835 | 835 | 835 | 835 | 17,000 | 7,952.38 |
| 1989-06-02 | 842 | 845 | 829 | 840 | 39,000 | 8,000 |
| 1989-06-01 | 829 | 847 | 829 | 845 | 86,000 | 8,047.62 |
| 1989-05-31 | 819 | 830 | 819 | 830 | 14,000 | 7,904.76 |
| 1989-05-30 | 801 | 806 | 800 | 800 | 13,000 | 7,619.05 |
| 1989-05-29 | 805 | 805 | 796 | 800 | 16,000 | 7,619.05 |
| 1989-05-26 | 799 | 800 | 798 | 799 | 9,000 | 7,609.52 |
| 1989-05-25 | 808 | 810 | 798 | 800 | 16,000 | 7,619.05 |
| 1989-05-24 | 812 | 812 | 801 | 810 | 15,000 | 7,714.29 |
| 1989-05-23 | 818 | 820 | 801 | 808 | 12,000 | 7,695.24 |
| 1989-05-22 | 829 | 833 | 820 | 820 | 21,000 | 7,809.52 |
| 1989-05-19 | 820 | 830 | 820 | 830 | 38,000 | 7,904.76 |
| 1989-05-18 | 811 | 830 | 810 | 829 | 33,000 | 7,895.24 |
| 1989-05-17 | 809 | 820 | 809 | 810 | 26,000 | 7,714.29 |
| 1989-05-16 | 810 | 811 | 808 | 808 | 16,000 | 7,695.24 |
| 1989-05-15 | 830 | 830 | 811 | 811 | 30,000 | 7,723.81 |
| 1989-05-12 | 830 | 831 | 822 | 822 | 21,000 | 7,828.57 |
| 1989-05-11 | 811 | 831 | 811 | 820 | 135,000 | 7,809.52 |
| 1989-05-10 | 813 | 819 | 810 | 811 | 38,000 | 7,723.81 |
| 1989-05-09 | 816 | 820 | 810 | 813 | 64,000 | 7,742.86 |
| 1989-05-08 | 801 | 813 | 801 | 809 | 56,000 | 7,704.76 |
| 1989-05-02 | 780 | 795 | 765 | 795 | 99,000 | 7,571.43 |
| 1989-05-01 | 770 | 775 | 765 | 775 | 11,000 | 7,380.95 |
| 1989-04-28 | 774 | 775 | 766 | 775 | 22,000 | 7,380.95 |
| 1989-04-27 | 770 | 777 | 770 | 777 | 8,000 | 7,400 |
| 1989-04-26 | 779 | 780 | 761 | 770 | 31,000 | 7,333.33 |
| 1989-04-25 | 784 | 784 | 765 | 769 | 14,000 | 7,323.81 |
| 1989-04-24 | 769 | 780 | 768 | 780 | 8,000 | 7,428.57 |
| 1989-04-21 | 767 | 768 | 765 | 765 | 5,000 | 7,285.71 |
| 1989-04-20 | 770 | 770 | 766 | 766 | 11,000 | 7,295.24 |
| 1989-04-19 | 783 | 785 | 770 | 770 | 59,000 | 7,333.33 |
| 1989-04-18 | 770 | 785 | 770 | 780 | 43,000 | 7,428.57 |
| 1989-04-17 | 770 | 770 | 765 | 765 | 60,000 | 7,285.71 |
| 1989-04-14 | 754 | 754 | 750 | 750 | 9,000 | 7,142.86 |
| 1989-04-12 | 735 | 750 | 735 | 740 | 15,000 | 7,047.62 |
| 1989-04-10 | 750 | 750 | 740 | 740 | 21,000 | 7,047.62 |
| 1989-04-07 | 753 | 754 | 750 | 750 | 32,000 | 7,142.86 |
| 1989-04-06 | 756 | 759 | 755 | 755 | 7,000 | 7,190.48 |
| 1989-04-05 | 761 | 761 | 759 | 759 | 24,000 | 7,228.57 |
| 1989-04-03 | 765 | 765 | 760 | 760 | 16,000 | 7,238.10 |
| 1989-03-31 | 766 | 777 | 766 | 772 | 5,000 | 7,352.38 |
| 1989-03-30 | 766 | 766 | 764 | 765 | 8,000 | 7,285.71 |
| 1989-03-29 | 763 | 763 | 763 | 763 | 3,000 | 7,266.67 |
| 1989-03-28 | 765 | 765 | 760 | 760 | 7,000 | 7,238.10 |
| 1989-03-27 | 760 | 765 | 755 | 765 | 8,000 | 7,285.71 |
| 1989-03-24 | 765 | 765 | 760 | 765 | 7,000 | 7,285.71 |
| 1989-03-23 | 755 | 769 | 755 | 769 | 4,000 | 7,323.81 |
| 1989-03-22 | 770 | 771 | 770 | 770 | 5,000 | 7,333.33 |
| 1989-03-20 | 776 | 777 | 770 | 770 | 20,000 | 7,333.33 |
| 1989-03-17 | 782 | 782 | 782 | 782 | 5,000 | 7,447.62 |
| 1989-03-16 | 782 | 782 | 782 | 782 | 3,000 | 7,447.62 |
| 1989-03-14 | 790 | 790 | 780 | 790 | 6,000 | 7,523.81 |
| 1989-03-13 | 790 | 795 | 790 | 790 | 10,000 | 7,523.81 |
| 1989-03-10 | 790 | 800 | 790 | 800 | 12,000 | 7,619.05 |
| 1989-03-09 | 790 | 795 | 790 | 790 | 7,000 | 7,523.81 |
| 1989-03-08 | 800 | 801 | 790 | 790 | 8,000 | 7,523.81 |
| 1989-03-07 | 790 | 801 | 790 | 801 | 2,000 | 7,628.57 |
| 1989-03-06 | 792 | 800 | 790 | 790 | 5,000 | 7,523.81 |
| 1989-03-03 | 781 | 789 | 781 | 789 | 5,000 | 7,514.29 |
| 1989-03-02 | 789 | 790 | 779 | 779 | 6,000 | 7,419.05 |
| 1989-03-01 | 804 | 805 | 789 | 789 | 14,000 | 7,514.29 |
| 1989-02-28 | 802 | 804 | 798 | 798 | 6,000 | 7,600 |
| 1989-02-27 | 810 | 810 | 805 | 805 | 9,000 | 7,666.67 |
| 1989-02-23 | 821 | 821 | 810 | 810 | 17,000 | 7,714.29 |
| 1989-02-22 | 805 | 830 | 805 | 810 | 13,000 | 7,714.29 |
| 1989-02-21 | 815 | 820 | 815 | 815 | 9,000 | 7,761.90 |
| 1989-02-20 | 819 | 825 | 795 | 795 | 18,000 | 7,571.43 |
| 1989-02-17 | 810 | 820 | 800 | 820 | 11,000 | 7,809.52 |
| 1989-02-16 | 820 | 820 | 819 | 820 | 8,000 | 7,809.52 |
| 1989-02-14 | 830 | 830 | 820 | 820 | 14,000 | 7,809.52 |
| 1989-02-13 | 828 | 830 | 828 | 830 | 5,000 | 7,904.76 |
| 1989-02-10 | 826 | 835 | 826 | 830 | 6,000 | 7,904.76 |
| 1989-02-09 | 822 | 826 | 822 | 825 | 14,000 | 7,857.14 |
| 1989-02-08 | 849 | 849 | 820 | 825 | 29,000 | 7,857.14 |
| 1989-02-07 | 861 | 861 | 850 | 851 | 24,000 | 8,104.76 |
| 1989-02-06 | 850 | 875 | 850 | 860 | 13,000 | 8,190.48 |
| 1989-02-03 | 855 | 855 | 850 | 851 | 7,000 | 8,104.76 |
| 1989-02-02 | 859 | 860 | 850 | 850 | 23,000 | 8,095.24 |
| 1989-02-01 | 865 | 865 | 855 | 861 | 27,000 | 8,200 |
| 1989-01-31 | 900 | 915 | 870 | 870 | 46,000 | 8,285.71 |
| 1989-01-30 | 891 | 899 | 885 | 890 | 31,000 | 8,476.19 |
| 1989-01-28 | 880 | 880 | 865 | 865 | 22,000 | 8,238.10 |
| 1989-01-27 | 849 | 860 | 847 | 850 | 57,000 | 8,095.24 |
| 1989-01-26 | 853 | 853 | 843 | 848 | 25,000 | 8,076.19 |
| 1989-01-25 | 849 | 849 | 843 | 843 | 19,000 | 8,028.57 |
| 1989-01-24 | 790 | 815 | 790 | 810 | 20,000 | 7,714.29 |
| 1989-01-23 | 795 | 796 | 790 | 790 | 17,000 | 7,523.81 |
| 1989-01-20 | 785 | 785 | 775 | 780 | 18,000 | 7,428.57 |
| 1989-01-19 | 780 | 790 | 780 | 790 | 20,000 | 7,523.81 |
| 1989-01-18 | 784 | 788 | 780 | 780 | 16,000 | 7,428.57 |
| 1989-01-17 | 791 | 799 | 770 | 780 | 39,000 | 7,428.57 |
| 1989-01-13 | 770 | 790 | 770 | 790 | 16,000 | 7,523.81 |
| 1989-01-12 | 765 | 765 | 760 | 760 | 15,000 | 7,238.10 |
| 1989-01-11 | 755 | 760 | 750 | 760 | 36,000 | 7,238.10 |
| 1989-01-10 | 760 | 760 | 755 | 760 | 11,000 | 7,238.10 |
| 1989-01-06 | 760 | 760 | 760 | 760 | 6,000 | 7,238.10 |
| 1989-01-05 | 752 | 752 | 730 | 730 | 17,000 | 6,952.38 |
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
