7758 (株)セコニック の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-28 | 250 | 250 | 240 | 240 | 2,000 | 2,400 |
1992-12-25 | 255 | 255 | 250 | 250 | 7,000 | 2,500 |
1992-12-22 | 260 | 260 | 255 | 255 | 2,000 | 2,550 |
1992-12-21 | 260 | 260 | 256 | 260 | 7,000 | 2,600 |
1992-12-18 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
1992-12-17 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
1992-12-16 | 257 | 257 | 255 | 255 | 2,000 | 2,550 |
1992-12-10 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
1992-12-09 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
1992-12-07 | 247 | 250 | 247 | 250 | 4,000 | 2,500 |
1992-12-04 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
1992-12-03 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
1992-12-02 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
1992-12-01 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
1992-11-30 | 250 | 250 | 246 | 246 | 6,000 | 2,460 |
1992-11-27 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
1992-11-26 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
1992-11-25 | 240 | 250 | 239 | 250 | 8,000 | 2,500 |
1992-11-24 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
1992-11-20 | 251 | 251 | 241 | 241 | 4,000 | 2,410 |
1992-11-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
1992-11-18 | 250 | 250 | 240 | 240 | 8,000 | 2,400 |
1992-11-17 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
1992-11-13 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
1992-11-12 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
1992-11-11 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
1992-11-10 | 263 | 263 | 260 | 260 | 5,000 | 2,600 |
1992-11-06 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
1992-10-27 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
1992-10-26 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
1992-10-23 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
1992-10-21 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
1992-10-20 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
1992-10-19 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
1992-10-16 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
1992-10-15 | 255 | 255 | 250 | 250 | 4,000 | 2,500 |
1992-10-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
1992-10-12 | 260 | 260 | 250 | 250 | 4,000 | 2,500 |
1992-10-07 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
1992-10-06 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
1992-10-02 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
1992-10-01 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
1992-09-30 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
1992-09-29 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
1992-09-28 | 305 | 305 | 290 | 290 | 5,000 | 2,900 |
1992-09-25 | 307 | 307 | 304 | 305 | 9,000 | 3,050 |
1992-09-24 | 285 | 309 | 285 | 309 | 13,000 | 3,090 |
1992-09-22 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
1992-09-21 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
1992-09-16 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
1992-09-11 | 301 | 302 | 301 | 302 | 2,000 | 3,020 |
1992-09-10 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
1992-09-09 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
1992-09-07 | 310 | 320 | 310 | 310 | 7,000 | 3,100 |
1992-09-04 | 290 | 300 | 290 | 300 | 10,000 | 3,000 |
1992-09-02 | 288 | 288 | 275 | 275 | 12,000 | 2,750 |
1992-09-01 | 290 | 290 | 283 | 283 | 27,000 | 2,830 |
1992-08-28 | 250 | 253 | 250 | 250 | 58,000 | 2,500 |
1992-08-27 | 255 | 255 | 250 | 250 | 60,000 | 2,500 |
1992-08-26 | 252 | 255 | 252 | 255 | 12,000 | 2,550 |
1992-08-21 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
1992-08-19 | 228 | 230 | 227 | 230 | 6,000 | 2,300 |
1992-08-18 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
1992-08-17 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
1992-08-14 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
1992-07-30 | 275 | 275 | 250 | 250 | 12,000 | 2,500 |
1992-07-27 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
1992-07-24 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
1992-07-23 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
1992-07-22 | 290 | 290 | 285 | 285 | 2,000 | 2,850 |
1992-07-21 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
1992-07-17 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
1992-07-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
1992-07-13 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
1992-07-10 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
1992-07-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
1992-07-06 | 305 | 305 | 303 | 303 | 16,000 | 3,030 |
1992-07-03 | 300 | 305 | 300 | 300 | 9,000 | 3,000 |
1992-07-02 | 294 | 295 | 294 | 295 | 7,000 | 2,950 |
1992-07-01 | 298 | 299 | 295 | 295 | 7,000 | 2,950 |
1992-06-30 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
1992-06-29 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
1992-06-26 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
1992-06-25 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
1992-06-11 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
1992-06-03 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
1992-05-28 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
1992-05-26 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
1992-05-22 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
1992-05-15 | 361 | 361 | 350 | 350 | 8,000 | 3,500 |
1992-05-12 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
1992-05-11 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
1992-05-07 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
1992-05-06 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
1992-04-28 | 316 | 320 | 316 | 320 | 3,000 | 3,200 |
1992-04-27 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
1992-04-23 | 316 | 316 | 315 | 315 | 3,000 | 3,150 |
1992-04-21 | 325 | 325 | 315 | 315 | 14,000 | 3,150 |
1992-04-20 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
1992-04-17 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
1992-04-16 | 325 | 325 | 315 | 315 | 4,000 | 3,150 |
1992-04-15 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
1992-04-13 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
1992-04-10 | 310 | 310 | 305 | 305 | 2,000 | 3,050 |
1992-04-08 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
1992-04-07 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
1992-04-06 | 335 | 335 | 330 | 330 | 6,000 | 3,300 |
1992-04-03 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
1992-04-02 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
1992-03-30 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
1992-03-27 | 350 | 350 | 344 | 344 | 6,000 | 3,440 |
1992-03-25 | 345 | 345 | 344 | 344 | 3,000 | 3,440 |
1992-03-24 | 350 | 350 | 344 | 344 | 7,000 | 3,440 |
1992-03-19 | 351 | 351 | 350 | 350 | 3,000 | 3,500 |
1992-03-18 | 360 | 360 | 350 | 350 | 4,000 | 3,500 |
1992-03-17 | 376 | 376 | 375 | 375 | 6,000 | 3,750 |
1992-03-16 | 391 | 391 | 376 | 376 | 6,000 | 3,760 |
1992-03-13 | 395 | 395 | 390 | 390 | 6,000 | 3,900 |
1992-03-03 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
1992-02-28 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
1992-02-26 | 423 | 426 | 411 | 411 | 6,000 | 4,110 |
1992-02-21 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
1992-02-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
1992-02-19 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
1992-02-18 | 420 | 421 | 420 | 420 | 4,000 | 4,200 |
1992-02-17 | 425 | 425 | 420 | 425 | 3,000 | 4,250 |
1992-02-14 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
1992-02-10 | 427 | 435 | 425 | 425 | 4,000 | 4,250 |
1992-02-07 | 430 | 430 | 430 | 430 | 11,000 | 4,300 |
1992-02-06 | 435 | 435 | 425 | 425 | 8,000 | 4,250 |
1992-02-05 | 440 | 440 | 439 | 439 | 5,000 | 4,390 |
1992-02-03 | 441 | 441 | 440 | 440 | 2,000 | 4,400 |
1992-01-31 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
1992-01-29 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
1992-01-28 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
1992-01-27 | 445 | 446 | 445 | 446 | 2,000 | 4,460 |
1992-01-23 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
1992-01-22 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
1992-01-21 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
1992-01-08 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
1992-01-07 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
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