7758 (株)セコニック の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1990-12-26 | 540 | 540 | 530 | 530 | 4,000 | 5,300 |
| 1990-12-25 | 531 | 531 | 530 | 530 | 6,000 | 5,300 |
| 1990-12-19 | 569 | 571 | 569 | 571 | 3,000 | 5,710 |
| 1990-12-14 | 620 | 620 | 615 | 615 | 3,000 | 6,150 |
| 1990-12-13 | 616 | 620 | 606 | 620 | 50,000 | 6,200 |
| 1990-12-12 | 536 | 550 | 536 | 550 | 327,000 | 5,500 |
| 1990-12-11 | 550 | 550 | 536 | 536 | 310,000 | 5,360 |
| 1990-12-10 | 556 | 556 | 550 | 550 | 11,000 | 5,500 |
| 1990-12-07 | 545 | 546 | 545 | 546 | 6,000 | 5,460 |
| 1990-12-06 | 560 | 565 | 560 | 565 | 6,000 | 5,650 |
| 1990-12-04 | 590 | 590 | 590 | 590 | 19,000 | 5,900 |
| 1990-11-26 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1990-11-09 | 670 | 670 | 660 | 660 | 32,000 | 6,600 |
| 1990-11-07 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1990-11-06 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1990-11-05 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1990-11-02 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1990-11-01 | 710 | 710 | 700 | 700 | 16,000 | 7,000 |
| 1990-10-31 | 700 | 710 | 700 | 710 | 3,000 | 7,100 |
| 1990-10-30 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1990-10-26 | 673 | 673 | 673 | 673 | 1,000 | 6,730 |
| 1990-10-25 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1990-10-24 | 671 | 671 | 670 | 670 | 5,000 | 6,700 |
| 1990-10-23 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1990-10-22 | 640 | 650 | 635 | 650 | 5,000 | 6,500 |
| 1990-10-19 | 612 | 630 | 612 | 630 | 2,000 | 6,300 |
| 1990-10-18 | 600 | 610 | 600 | 610 | 7,000 | 6,100 |
| 1990-10-17 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1990-10-16 | 600 | 600 | 600 | 600 | 30,000 | 6,000 |
| 1990-10-15 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1990-10-12 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1990-10-11 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1990-10-09 | 595 | 596 | 595 | 596 | 11,000 | 5,960 |
| 1990-10-05 | 591 | 600 | 590 | 590 | 4,000 | 5,900 |
| 1990-10-04 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1990-10-03 | 607 | 607 | 600 | 600 | 7,000 | 6,000 |
| 1990-10-02 | 588 | 599 | 588 | 599 | 10,000 | 5,990 |
| 1990-09-28 | 608 | 608 | 608 | 608 | 6,000 | 6,080 |
| 1990-09-26 | 668 | 668 | 668 | 668 | 1,000 | 6,680 |
| 1990-09-20 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1990-09-18 | 707 | 707 | 690 | 690 | 5,000 | 6,900 |
| 1990-09-17 | 710 | 720 | 710 | 720 | 3,000 | 7,200 |
| 1990-09-13 | 711 | 711 | 711 | 711 | 2,000 | 7,110 |
| 1990-09-12 | 710 | 710 | 710 | 710 | 21,000 | 7,100 |
| 1990-09-11 | 709 | 710 | 705 | 710 | 5,000 | 7,100 |
| 1990-09-10 | 710 | 710 | 709 | 709 | 12,000 | 7,090 |
| 1990-09-05 | 760 | 760 | 750 | 750 | 8,000 | 7,500 |
| 1990-09-04 | 766 | 766 | 760 | 760 | 7,000 | 7,600 |
| 1990-09-03 | 753 | 755 | 753 | 755 | 2,000 | 7,550 |
| 1990-08-31 | 750 | 750 | 749 | 750 | 25,000 | 7,500 |
| 1990-08-30 | 749 | 750 | 749 | 750 | 7,000 | 7,500 |
| 1990-08-29 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1990-08-28 | 755 | 760 | 750 | 750 | 31,000 | 7,500 |
| 1990-08-27 | 759 | 759 | 755 | 755 | 10,000 | 7,550 |
| 1990-08-23 | 789 | 789 | 789 | 789 | 11,000 | 7,890 |
| 1990-08-22 | 829 | 829 | 819 | 819 | 2,000 | 8,190 |
| 1990-08-21 | 841 | 841 | 830 | 830 | 5,000 | 8,300 |
| 1990-08-20 | 840 | 850 | 840 | 850 | 8,000 | 8,500 |
| 1990-08-17 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1990-08-15 | 840 | 840 | 840 | 840 | 6,000 | 8,400 |
| 1990-08-14 | 841 | 841 | 841 | 841 | 3,000 | 8,410 |
| 1990-08-10 | 870 | 870 | 870 | 870 | 10,000 | 8,700 |
| 1990-08-09 | 901 | 901 | 880 | 880 | 18,000 | 8,800 |
| 1990-08-08 | 930 | 930 | 930 | 930 | 7,000 | 9,300 |
| 1990-08-07 | 930 | 940 | 930 | 930 | 20,000 | 9,300 |
| 1990-08-06 | 975 | 975 | 960 | 960 | 37,000 | 9,600 |
| 1990-08-03 | 975 | 980 | 975 | 980 | 23,000 | 9,800 |
| 1990-08-02 | 980 | 980 | 980 | 980 | 9,000 | 9,800 |
| 1990-08-01 | 980 | 990 | 980 | 980 | 18,000 | 9,800 |
| 1990-07-31 | 980 | 990 | 980 | 980 | 7,000 | 9,800 |
| 1990-07-30 | 990 | 990 | 990 | 990 | 6,000 | 9,900 |
| 1990-07-27 | 1,000 | 1,000 | 990 | 990 | 19,000 | 9,900 |
| 1990-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 10,000 |
| 1990-07-25 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 10,000 |
| 1990-07-24 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1990-07-23 | 1,030 | 1,030 | 1,010 | 1,010 | 28,000 | 10,100 |
| 1990-07-20 | 1,020 | 1,030 | 1,010 | 1,030 | 35,000 | 10,300 |
| 1990-07-19 | 1,020 | 1,030 | 1,000 | 1,030 | 32,000 | 10,300 |
| 1990-07-18 | 1,000 | 1,020 | 995 | 1,020 | 21,000 | 10,200 |
| 1990-07-17 | 999 | 1,020 | 995 | 1,020 | 20,000 | 10,200 |
| 1990-07-16 | 1,020 | 1,040 | 1,000 | 1,020 | 26,000 | 10,200 |
| 1990-07-13 | 990 | 1,030 | 990 | 1,030 | 17,000 | 10,300 |
| 1990-07-12 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 | 10,000 |
| 1990-07-11 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 10,300 |
| 1990-07-10 | 1,020 | 1,050 | 1,020 | 1,030 | 60,000 | 10,300 |
| 1990-07-09 | 999 | 1,030 | 999 | 1,020 | 41,000 | 10,200 |
| 1990-07-06 | 990 | 1,000 | 990 | 1,000 | 19,000 | 10,000 |
| 1990-07-05 | 999 | 1,000 | 975 | 975 | 21,000 | 9,750 |
| 1990-07-04 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 | 10,100 |
| 1990-07-03 | 1,010 | 1,010 | 999 | 1,010 | 20,000 | 10,100 |
| 1990-07-02 | 1,040 | 1,050 | 1,010 | 1,030 | 28,000 | 10,300 |
| 1990-06-29 | 1,050 | 1,050 | 1,040 | 1,050 | 64,000 | 10,500 |
| 1990-06-28 | 1,030 | 1,050 | 1,030 | 1,030 | 118,000 | 10,300 |
| 1990-06-27 | 1,010 | 1,020 | 1,000 | 1,020 | 48,000 | 10,200 |
| 1990-06-25 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 | 10,100 |
| 1990-06-22 | 1,010 | 1,040 | 1,000 | 1,020 | 114,000 | 10,200 |
| 1990-06-21 | 1,000 | 1,030 | 1,000 | 1,010 | 109,000 | 10,100 |
| 1990-06-20 | 966 | 1,000 | 965 | 990 | 62,000 | 9,900 |
| 1990-06-19 | 950 | 970 | 950 | 950 | 55,000 | 9,500 |
| 1990-06-18 | 940 | 940 | 930 | 940 | 6,000 | 9,400 |
| 1990-06-15 | 930 | 950 | 930 | 950 | 10,000 | 9,500 |
| 1990-06-13 | 960 | 960 | 950 | 950 | 14,000 | 9,500 |
| 1990-06-12 | 960 | 960 | 960 | 960 | 15,000 | 9,600 |
| 1990-06-11 | 970 | 970 | 960 | 960 | 22,000 | 9,600 |
| 1990-06-08 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1990-06-07 | 970 | 1,000 | 970 | 970 | 41,000 | 9,700 |
| 1990-06-06 | 925 | 970 | 925 | 970 | 19,000 | 9,700 |
| 1990-06-05 | 920 | 930 | 920 | 930 | 21,000 | 9,300 |
| 1990-06-04 | 925 | 925 | 920 | 920 | 22,000 | 9,200 |
| 1990-06-01 | 909 | 920 | 909 | 919 | 13,000 | 9,190 |
| 1990-05-31 | 885 | 886 | 885 | 886 | 4,000 | 8,860 |
| 1990-05-30 | 872 | 881 | 872 | 880 | 17,000 | 8,800 |
| 1990-05-29 | 898 | 898 | 882 | 882 | 7,000 | 8,820 |
| 1990-05-28 | 920 | 920 | 898 | 898 | 8,000 | 8,980 |
| 1990-05-25 | 927 | 927 | 914 | 914 | 15,000 | 9,140 |
| 1990-05-24 | 930 | 930 | 926 | 926 | 7,000 | 9,260 |
| 1990-05-23 | 925 | 930 | 925 | 930 | 9,000 | 9,300 |
| 1990-05-22 | 925 | 925 | 923 | 925 | 4,000 | 9,250 |
| 1990-05-21 | 930 | 931 | 930 | 930 | 12,000 | 9,300 |
| 1990-05-18 | 925 | 930 | 925 | 925 | 42,000 | 9,250 |
| 1990-05-17 | 930 | 935 | 930 | 930 | 7,000 | 9,300 |
| 1990-05-16 | 920 | 930 | 920 | 930 | 26,000 | 9,300 |
| 1990-05-15 | 920 | 920 | 920 | 920 | 14,000 | 9,200 |
| 1990-05-14 | 930 | 930 | 930 | 930 | 5,000 | 9,300 |
| 1990-05-11 | 920 | 920 | 914 | 914 | 12,000 | 9,140 |
| 1990-05-10 | 925 | 925 | 921 | 925 | 12,000 | 9,250 |
| 1990-05-09 | 910 | 920 | 905 | 911 | 15,000 | 9,110 |
| 1990-05-08 | 870 | 910 | 870 | 910 | 9,000 | 9,100 |
| 1990-05-07 | 871 | 871 | 869 | 870 | 7,000 | 8,700 |
| 1990-05-02 | 827 | 866 | 827 | 866 | 7,000 | 8,660 |
| 1990-05-01 | 820 | 821 | 820 | 821 | 2,000 | 8,210 |
| 1990-04-27 | 820 | 830 | 820 | 830 | 5,000 | 8,300 |
| 1990-04-26 | 821 | 821 | 820 | 820 | 15,000 | 8,200 |
| 1990-04-25 | 820 | 820 | 815 | 816 | 12,000 | 8,160 |
| 1990-04-24 | 810 | 816 | 809 | 816 | 14,000 | 8,160 |
| 1990-04-23 | 816 | 820 | 816 | 816 | 12,000 | 8,160 |
| 1990-04-20 | 821 | 823 | 815 | 820 | 10,000 | 8,200 |
| 1990-04-19 | 810 | 816 | 810 | 816 | 6,000 | 8,160 |
| 1990-04-18 | 820 | 820 | 820 | 820 | 20,000 | 8,200 |
| 1990-04-17 | 819 | 819 | 819 | 819 | 5,000 | 8,190 |
| 1990-04-16 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1990-04-13 | 820 | 820 | 820 | 820 | 27,000 | 8,200 |
| 1990-04-12 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1990-04-10 | 861 | 861 | 850 | 850 | 5,000 | 8,500 |
| 1990-04-09 | 829 | 830 | 829 | 830 | 3,000 | 8,300 |
| 1990-04-06 | 824 | 830 | 824 | 830 | 14,000 | 8,300 |
| 1990-04-04 | 898 | 898 | 890 | 890 | 6,000 | 8,900 |
| 1990-04-03 | 899 | 899 | 899 | 899 | 3,000 | 8,990 |
| 1990-04-02 | 910 | 910 | 900 | 900 | 12,000 | 9,000 |
| 1990-03-30 | 905 | 910 | 905 | 910 | 3,000 | 9,100 |
| 1990-03-27 | 901 | 901 | 900 | 900 | 6,000 | 9,000 |
| 1990-03-26 | 925 | 925 | 910 | 910 | 11,000 | 8,666.67 |
| 1990-03-23 | 931 | 940 | 925 | 925 | 35,000 | 8,809.52 |
| 1990-03-22 | 980 | 980 | 930 | 930 | 98,000 | 8,857.14 |
| 1990-03-20 | 980 | 980 | 972 | 972 | 33,000 | 9,257.14 |
| 1990-03-19 | 994 | 995 | 980 | 980 | 20,000 | 9,333.33 |
| 1990-03-16 | 995 | 1,000 | 990 | 1,000 | 70,000 | 9,523.81 |
| 1990-03-15 | 991 | 995 | 990 | 995 | 10,000 | 9,476.19 |
| 1990-03-14 | 1,000 | 1,010 | 990 | 990 | 63,000 | 9,428.57 |
| 1990-03-13 | 1,010 | 1,010 | 1,000 | 1,000 | 76,000 | 9,523.81 |
| 1990-03-12 | 999 | 1,020 | 999 | 1,000 | 90,000 | 9,523.81 |
| 1990-03-09 | 1,010 | 1,020 | 996 | 1,020 | 34,000 | 9,714.29 |
| 1990-03-08 | 980 | 1,000 | 980 | 996 | 24,000 | 9,485.71 |
| 1990-03-07 | 1,000 | 1,010 | 980 | 1,000 | 25,000 | 9,523.81 |
| 1990-03-06 | 999 | 1,000 | 989 | 1,000 | 42,000 | 9,523.81 |
| 1990-03-05 | 980 | 1,000 | 980 | 999 | 18,000 | 9,514.29 |
| 1990-03-02 | 1,010 | 1,030 | 1,000 | 1,000 | 20,000 | 9,523.81 |
| 1990-03-01 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 | 9,619.05 |
| 1990-02-28 | 940 | 990 | 940 | 990 | 21,000 | 9,428.57 |
| 1990-02-27 | 930 | 960 | 930 | 940 | 13,000 | 8,952.38 |
| 1990-02-26 | 950 | 950 | 920 | 920 | 41,000 | 8,761.90 |
| 1990-02-23 | 990 | 990 | 981 | 981 | 32,000 | 9,342.86 |
| 1990-02-22 | 990 | 1,000 | 980 | 980 | 7,000 | 9,333.33 |
| 1990-02-21 | 1,000 | 1,000 | 990 | 990 | 20,000 | 9,428.57 |
| 1990-02-20 | 1,020 | 1,030 | 1,000 | 1,030 | 28,000 | 9,809.52 |
| 1990-02-19 | 1,010 | 1,050 | 1,010 | 1,020 | 19,000 | 9,714.29 |
| 1990-02-16 | 1,010 | 1,050 | 1,010 | 1,010 | 56,000 | 9,619.05 |
| 1990-02-15 | 1,050 | 1,050 | 1,030 | 1,030 | 39,000 | 9,809.52 |
| 1990-02-14 | 1,070 | 1,070 | 1,040 | 1,050 | 34,000 | 10,000 |
| 1990-02-13 | 1,100 | 1,100 | 1,070 | 1,070 | 75,000 | 10,190.50 |
| 1990-02-09 | 1,100 | 1,100 | 1,090 | 1,100 | 146,000 | 10,476.20 |
| 1990-02-08 | 1,070 | 1,100 | 1,060 | 1,090 | 237,000 | 10,381 |
| 1990-02-07 | 1,050 | 1,070 | 1,040 | 1,040 | 81,000 | 9,904.76 |
| 1990-02-06 | 1,070 | 1,080 | 1,040 | 1,040 | 179,000 | 9,904.76 |
| 1990-02-05 | 1,030 | 1,070 | 1,010 | 1,070 | 145,000 | 10,190.50 |
| 1990-02-02 | 986 | 1,030 | 986 | 1,030 | 184,000 | 9,809.52 |
| 1990-02-01 | 978 | 985 | 976 | 985 | 41,000 | 9,380.95 |
| 1990-01-31 | 963 | 975 | 962 | 975 | 24,000 | 9,285.71 |
| 1990-01-30 | 969 | 969 | 960 | 960 | 14,000 | 9,142.86 |
| 1990-01-29 | 970 | 970 | 969 | 969 | 16,000 | 9,228.57 |
| 1990-01-26 | 970 | 970 | 950 | 950 | 9,000 | 9,047.62 |
| 1990-01-25 | 940 | 970 | 940 | 970 | 17,000 | 9,238.10 |
| 1990-01-24 | 955 | 969 | 955 | 960 | 7,000 | 9,142.86 |
| 1990-01-23 | 961 | 980 | 960 | 960 | 21,000 | 9,142.86 |
| 1990-01-22 | 936 | 961 | 925 | 961 | 21,000 | 9,152.38 |
| 1990-01-19 | 940 | 940 | 935 | 940 | 20,000 | 8,952.38 |
| 1990-01-18 | 945 | 949 | 945 | 945 | 45,000 | 9,000 |
| 1990-01-17 | 961 | 961 | 950 | 950 | 28,000 | 9,047.62 |
| 1990-01-16 | 978 | 978 | 962 | 962 | 29,000 | 9,161.90 |
| 1990-01-12 | 958 | 980 | 956 | 979 | 47,000 | 9,323.81 |
| 1990-01-11 | 960 | 960 | 951 | 959 | 16,000 | 9,133.33 |
| 1990-01-10 | 955 | 955 | 950 | 955 | 15,000 | 9,095.24 |
| 1990-01-09 | 970 | 970 | 958 | 958 | 10,000 | 9,123.81 |
| 1990-01-08 | 980 | 980 | 970 | 970 | 28,000 | 9,238.10 |
| 1990-01-05 | 970 | 988 | 960 | 985 | 34,000 | 9,380.95 |
| 1990-01-04 | 961 | 970 | 955 | 970 | 29,000 | 9,238.10 |
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
