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
1992-12-282502502402402,0002,400
1992-12-252552552502507,0002,500
1992-12-222602602552552,0002,550
1992-12-212602602562607,0002,600
1992-12-182572572572571,0002,570
1992-12-172552552552553,0002,550
1992-12-162572572552552,0002,550
1992-12-102552552552555,0002,550
1992-12-0925025025025010,0002,500
1992-12-072472502472504,0002,500
1992-12-042472472472471,0002,470
1992-12-032472472472472,0002,470
1992-12-022472472472471,0002,470
1992-12-012472472472472,0002,470
1992-11-302502502462466,0002,460
1992-11-272502502502504,0002,500
1992-11-262502502502504,0002,500
1992-11-252402502392508,0002,500
1992-11-242412412402404,0002,400
1992-11-202512512412414,0002,410
1992-11-192502502502501,0002,500
1992-11-182502502402408,0002,400
1992-11-172552552552551,0002,550
1992-11-132502502502504,0002,500
1992-11-122552552552553,0002,550
1992-11-112552552552551,0002,550
1992-11-102632632602605,0002,600
1992-11-062802802802803,0002,800
1992-10-272552552552551,0002,550
1992-10-262552552552551,0002,550
1992-10-232522522522523,0002,520
1992-10-212512512512511,0002,510
1992-10-202512512512511,0002,510
1992-10-192512512512511,0002,510
1992-10-162512512502503,0002,500
1992-10-152552552502504,0002,500
1992-10-142602602602601,0002,600
1992-10-122602602502504,0002,500
1992-10-072752752752752,0002,750
1992-10-062802802802802,0002,800
1992-10-022892892892891,0002,890
1992-10-012902902902903,0002,900
1992-09-302952952952952,0002,950
1992-09-292952952952951,0002,950
1992-09-283053052902905,0002,900
1992-09-253073073043059,0003,050
1992-09-2428530928530913,0003,090
1992-09-222852852852853,0002,850
1992-09-212862862862863,0002,860
1992-09-162852852852853,0002,850
1992-09-113013023013022,0003,020
1992-09-102953002953003,0003,000
1992-09-092952952952954,0002,950
1992-09-073103203103107,0003,100
1992-09-0429030029030010,0003,000
1992-09-0228828827527512,0002,750
1992-09-0129029028328327,0002,830
1992-08-2825025325025058,0002,500
1992-08-2725525525025060,0002,500
1992-08-2625225525225512,0002,550
1992-08-212302302302306,0002,300
1992-08-192282302272306,0002,300
1992-08-182272272272272,0002,270
1992-08-172252252252255,0002,250
1992-08-142252252252254,0002,250
1992-07-3027527525025012,0002,500
1992-07-272702702702703,0002,700
1992-07-242802802802802,0002,800
1992-07-232802802802802,0002,800
1992-07-222902902852852,0002,850
1992-07-212902902852853,0002,850
1992-07-172902902902904,0002,900
1992-07-153003003003001,0003,000
1992-07-133153153153151,0003,150
1992-07-103153153153152,0003,150
1992-07-093103103103101,0003,100
1992-07-0630530530330316,0003,030
1992-07-033003053003009,0003,000
1992-07-022942952942957,0002,950
1992-07-012982992952957,0002,950
1992-06-302992992992991,0002,990
1992-06-293003002992992,0002,990
1992-06-263003003003005,0003,000
1992-06-253003003003002,0003,000
1992-06-113403403403405,0003,400
1992-06-033503503503501,0003,500
1992-05-283543543543542,0003,540
1992-05-263693693693692,0003,690
1992-05-223703703703702,0003,700
1992-05-153613613503508,0003,500
1992-05-123313313313312,0003,310
1992-05-113213213213211,0003,210
1992-05-073163163163161,0003,160
1992-05-063153153153156,0003,150
1992-04-283163203163203,0003,200
1992-04-273253253253252,0003,250
1992-04-233163163153153,0003,150
1992-04-2132532531531514,0003,150
1992-04-203253253253251,0003,250
1992-04-173253253253251,0003,250
1992-04-163253253153154,0003,150
1992-04-153153153153152,0003,150
1992-04-133113113103102,0003,100
1992-04-103103103053052,0003,050
1992-04-083203203203206,0003,200
1992-04-073203203203203,0003,200
1992-04-063353353303306,0003,300
1992-04-033403403403401,0003,400
1992-04-023403403403401,0003,400
1992-03-303453453453452,0003,450
1992-03-273503503443446,0003,440
1992-03-253453453443443,0003,440
1992-03-243503503443447,0003,440
1992-03-193513513503503,0003,500
1992-03-183603603503504,0003,500
1992-03-173763763753756,0003,750
1992-03-163913913763766,0003,760
1992-03-133953953903906,0003,900
1992-03-034304304304301,0004,300
1992-02-284304304304302,0004,300
1992-02-264234264114116,0004,110
1992-02-214204204204202,0004,200
1992-02-204204204204201,0004,200
1992-02-194204204204202,0004,200
1992-02-184204214204204,0004,200
1992-02-174254254204253,0004,250
1992-02-144304304304301,0004,300
1992-02-104274354254254,0004,250
1992-02-0743043043043011,0004,300
1992-02-064354354254258,0004,250
1992-02-054404404394395,0004,390
1992-02-034414414404402,0004,400
1992-01-314404404404401,0004,400
1992-01-294404404404404,0004,400
1992-01-284404404404404,0004,400
1992-01-274454464454462,0004,460
1992-01-234454454454452,0004,450
1992-01-224504504504502,0004,500
1992-01-214454454454453,0004,450
1992-01-084904904904901,0004,900
1992-01-074914914914912,0004,910

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