7758 (株)セコニック の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1991-12-25 | 487 | 487 | 486 | 486 | 3,000 | 4,860 |
| 1991-12-18 | 495 | 495 | 486 | 486 | 5,000 | 4,860 |
| 1991-12-17 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1991-12-16 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1991-12-13 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1991-12-12 | 486 | 486 | 485 | 485 | 4,000 | 4,850 |
| 1991-12-10 | 491 | 491 | 491 | 491 | 5,000 | 4,910 |
| 1991-12-09 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1991-12-04 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1991-12-02 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-11-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1991-11-25 | 485 | 485 | 465 | 465 | 9,000 | 4,650 |
| 1991-11-22 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1991-11-21 | 500 | 500 | 480 | 480 | 8,000 | 4,800 |
| 1991-11-20 | 503 | 503 | 503 | 503 | 2,000 | 5,030 |
| 1991-11-19 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-11-18 | 481 | 481 | 481 | 481 | 5,000 | 4,810 |
| 1991-11-14 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-11-13 | 520 | 525 | 520 | 525 | 2,000 | 5,250 |
| 1991-11-12 | 526 | 526 | 520 | 520 | 3,000 | 5,200 |
| 1991-11-11 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1991-11-05 | 526 | 536 | 526 | 536 | 2,000 | 5,360 |
| 1991-11-01 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 1991-10-31 | 523 | 523 | 522 | 522 | 2,000 | 5,220 |
| 1991-10-30 | 520 | 522 | 520 | 521 | 9,000 | 5,210 |
| 1991-10-29 | 518 | 518 | 517 | 517 | 3,000 | 5,170 |
| 1991-10-28 | 516 | 517 | 516 | 517 | 6,000 | 5,170 |
| 1991-10-25 | 517 | 518 | 516 | 516 | 7,000 | 5,160 |
| 1991-10-23 | 516 | 517 | 516 | 517 | 3,000 | 5,170 |
| 1991-10-22 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 1991-10-17 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1991-10-16 | 527 | 527 | 527 | 527 | 2,000 | 5,270 |
| 1991-10-15 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1991-10-11 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1991-10-09 | 550 | 550 | 545 | 545 | 5,000 | 5,450 |
| 1991-10-08 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1991-10-07 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-10-04 | 540 | 560 | 530 | 560 | 6,000 | 5,600 |
| 1991-10-03 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1991-10-02 | 525 | 535 | 525 | 535 | 4,000 | 5,350 |
| 1991-10-01 | 525 | 526 | 525 | 525 | 7,000 | 5,250 |
| 1991-09-27 | 540 | 540 | 530 | 535 | 4,000 | 5,350 |
| 1991-09-26 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1991-09-20 | 530 | 540 | 530 | 530 | 7,000 | 5,300 |
| 1991-09-19 | 525 | 535 | 525 | 535 | 6,000 | 5,350 |
| 1991-09-18 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1991-09-12 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1991-09-11 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1991-09-10 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1991-09-09 | 521 | 521 | 520 | 520 | 5,000 | 5,200 |
| 1991-09-06 | 523 | 523 | 520 | 520 | 3,000 | 5,200 |
| 1991-09-05 | 523 | 525 | 523 | 525 | 2,000 | 5,250 |
| 1991-09-04 | 532 | 532 | 520 | 520 | 3,000 | 5,200 |
| 1991-08-30 | 491 | 493 | 491 | 492 | 4,000 | 4,920 |
| 1991-08-29 | 491 | 491 | 491 | 491 | 3,000 | 4,910 |
| 1991-08-27 | 520 | 520 | 515 | 515 | 3,000 | 5,150 |
| 1991-08-26 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-08-23 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1991-08-22 | 519 | 539 | 519 | 539 | 4,000 | 5,390 |
| 1991-08-21 | 529 | 529 | 528 | 529 | 7,000 | 5,290 |
| 1991-08-20 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1991-08-15 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-08-13 | 551 | 555 | 541 | 541 | 7,000 | 5,410 |
| 1991-08-12 | 589 | 589 | 550 | 550 | 8,000 | 5,500 |
| 1991-08-09 | 580 | 590 | 580 | 590 | 11,000 | 5,900 |
| 1991-08-08 | 561 | 595 | 561 | 595 | 14,000 | 5,950 |
| 1991-08-07 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-08-06 | 550 | 550 | 545 | 545 | 2,000 | 5,450 |
| 1991-08-05 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1991-08-02 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1991-08-01 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1991-07-30 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-07-26 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 1991-07-25 | 556 | 556 | 540 | 540 | 6,000 | 5,400 |
| 1991-07-19 | 573 | 573 | 573 | 573 | 2,000 | 5,730 |
| 1991-07-17 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1991-07-16 | 574 | 574 | 573 | 573 | 3,000 | 5,730 |
| 1991-07-15 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1991-07-12 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1991-07-11 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1991-07-10 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1991-07-09 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1991-07-05 | 600 | 610 | 590 | 590 | 7,000 | 5,900 |
| 1991-07-04 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-07-03 | 601 | 610 | 601 | 610 | 12,000 | 6,100 |
| 1991-07-02 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1991-07-01 | 622 | 622 | 600 | 600 | 17,000 | 6,000 |
| 1991-06-28 | 621 | 621 | 620 | 620 | 4,000 | 6,200 |
| 1991-06-27 | 617 | 620 | 617 | 620 | 5,000 | 6,200 |
| 1991-06-26 | 612 | 615 | 612 | 615 | 3,000 | 6,150 |
| 1991-06-25 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
| 1991-06-24 | 611 | 611 | 602 | 610 | 9,000 | 6,100 |
| 1991-06-21 | 610 | 615 | 610 | 610 | 7,000 | 6,100 |
| 1991-06-20 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1991-06-18 | 610 | 617 | 600 | 610 | 10,000 | 6,100 |
| 1991-06-17 | 610 | 610 | 599 | 599 | 6,000 | 5,990 |
| 1991-06-14 | 614 | 615 | 614 | 615 | 4,000 | 6,150 |
| 1991-06-06 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1991-06-05 | 618 | 618 | 618 | 618 | 7,000 | 6,180 |
| 1991-06-04 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 1991-05-31 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 1991-05-30 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1991-05-29 | 617 | 620 | 617 | 620 | 2,000 | 6,200 |
| 1991-05-28 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
| 1991-05-27 | 612 | 612 | 611 | 611 | 7,000 | 6,110 |
| 1991-05-22 | 582 | 582 | 562 | 562 | 4,000 | 5,620 |
| 1991-05-20 | 572 | 572 | 572 | 572 | 2,000 | 5,720 |
| 1991-05-17 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1991-05-16 | 580 | 580 | 560 | 560 | 11,000 | 5,600 |
| 1991-05-15 | 610 | 610 | 580 | 580 | 8,000 | 5,800 |
| 1991-05-14 | 618 | 618 | 610 | 610 | 6,000 | 6,100 |
| 1991-05-13 | 620 | 620 | 616 | 620 | 7,000 | 6,200 |
| 1991-05-10 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1991-05-09 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1991-05-08 | 601 | 620 | 601 | 620 | 4,000 | 6,200 |
| 1991-05-07 | 620 | 620 | 600 | 600 | 6,000 | 6,000 |
| 1991-05-02 | 624 | 624 | 620 | 620 | 3,000 | 6,200 |
| 1991-05-01 | 629 | 629 | 625 | 625 | 2,000 | 6,250 |
| 1991-04-26 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1991-04-25 | 634 | 634 | 634 | 634 | 1,000 | 6,340 |
| 1991-04-24 | 649 | 649 | 649 | 649 | 2,000 | 6,490 |
| 1991-04-23 | 648 | 649 | 648 | 649 | 2,000 | 6,490 |
| 1991-04-22 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1991-04-19 | 657 | 665 | 656 | 665 | 3,000 | 6,650 |
| 1991-04-18 | 670 | 670 | 656 | 656 | 6,000 | 6,560 |
| 1991-04-16 | 660 | 661 | 650 | 650 | 7,000 | 6,500 |
| 1991-04-15 | 660 | 660 | 650 | 650 | 13,000 | 6,500 |
| 1991-04-12 | 640 | 650 | 640 | 646 | 13,000 | 6,460 |
| 1991-04-11 | 612 | 640 | 612 | 640 | 27,000 | 6,400 |
| 1991-04-10 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1991-04-09 | 612 | 612 | 612 | 612 | 2,000 | 6,120 |
| 1991-04-05 | 621 | 621 | 610 | 612 | 7,000 | 6,120 |
| 1991-04-04 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1991-04-03 | 630 | 630 | 619 | 619 | 4,000 | 6,190 |
| 1991-04-02 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1991-04-01 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1991-03-29 | 629 | 629 | 629 | 629 | 6,000 | 6,290 |
| 1991-03-28 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 1991-03-27 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1991-03-26 | 639 | 639 | 630 | 630 | 4,000 | 6,300 |
| 1991-03-25 | 640 | 640 | 640 | 640 | 7,000 | 6,400 |
| 1991-03-22 | 669 | 669 | 650 | 650 | 17,000 | 6,500 |
| 1991-03-19 | 602 | 620 | 600 | 620 | 115,000 | 6,200 |
| 1991-03-18 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1991-03-15 | 591 | 606 | 590 | 605 | 16,000 | 6,050 |
| 1991-03-14 | 598 | 598 | 590 | 590 | 10,000 | 5,900 |
| 1991-03-13 | 600 | 600 | 590 | 590 | 26,000 | 5,900 |
| 1991-03-12 | 600 | 600 | 590 | 590 | 30,000 | 5,900 |
| 1991-03-11 | 590 | 590 | 590 | 590 | 11,000 | 5,900 |
| 1991-03-08 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-03-07 | 588 | 588 | 588 | 588 | 3,000 | 5,880 |
| 1991-03-06 | 571 | 578 | 570 | 578 | 12,000 | 5,780 |
| 1991-03-05 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1991-03-04 | 575 | 590 | 575 | 590 | 2,000 | 5,900 |
| 1991-03-01 | 580 | 590 | 574 | 575 | 6,000 | 5,750 |
| 1991-02-28 | 574 | 585 | 573 | 580 | 10,000 | 5,800 |
| 1991-02-27 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1991-02-25 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1991-02-22 | 591 | 591 | 590 | 590 | 5,000 | 5,900 |
| 1991-02-21 | 595 | 595 | 591 | 591 | 4,000 | 5,910 |
| 1991-02-20 | 605 | 605 | 590 | 590 | 15,000 | 5,900 |
| 1991-02-19 | 599 | 601 | 595 | 595 | 20,000 | 5,950 |
| 1991-02-18 | 571 | 599 | 571 | 599 | 9,000 | 5,990 |
| 1991-02-15 | 579 | 579 | 570 | 570 | 15,000 | 5,700 |
| 1991-02-14 | 575 | 580 | 575 | 580 | 14,000 | 5,800 |
| 1991-02-13 | 585 | 585 | 565 | 565 | 11,000 | 5,650 |
| 1991-02-12 | 579 | 580 | 575 | 575 | 8,000 | 5,750 |
| 1991-02-08 | 569 | 569 | 560 | 569 | 25,000 | 5,690 |
| 1991-02-07 | 534 | 549 | 534 | 549 | 13,000 | 5,490 |
| 1991-02-05 | 500 | 500 | 499 | 499 | 2,000 | 4,990 |
| 1991-02-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-01-31 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1991-01-29 | 468 | 472 | 468 | 472 | 4,000 | 4,720 |
| 1991-01-28 | 465 | 465 | 464 | 465 | 6,000 | 4,650 |
| 1991-01-24 | 460 | 460 | 455 | 455 | 8,000 | 4,550 |
| 1991-01-23 | 464 | 465 | 464 | 465 | 13,000 | 4,650 |
| 1991-01-22 | 470 | 470 | 469 | 469 | 13,000 | 4,690 |
| 1991-01-21 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1991-01-18 | 472 | 485 | 467 | 485 | 23,000 | 4,850 |
| 1991-01-17 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1991-01-16 | 490 | 490 | 480 | 480 | 6,000 | 4,800 |
| 1991-01-14 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1991-01-11 | 495 | 495 | 495 | 495 | 18,000 | 4,950 |
| 1991-01-10 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 1991-01-09 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-01-08 | 535 | 535 | 520 | 520 | 5,000 | 5,200 |
| 1991-01-07 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
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
