7758 (株)セコニック の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 368 | 370 | 368 | 368 | 8,000 | 3,680 |
| 1993-12-24 | 390 | 390 | 370 | 370 | 18,000 | 3,700 |
| 1993-12-22 | 382 | 389 | 380 | 389 | 17,000 | 3,890 |
| 1993-12-21 | 389 | 389 | 380 | 383 | 16,000 | 3,830 |
| 1993-12-20 | 390 | 390 | 389 | 390 | 21,000 | 3,900 |
| 1993-12-17 | 381 | 381 | 380 | 380 | 18,000 | 3,800 |
| 1993-12-15 | 350 | 350 | 341 | 341 | 17,000 | 3,410 |
| 1993-12-14 | 375 | 375 | 375 | 375 | 7,000 | 3,750 |
| 1993-12-13 | 385 | 385 | 365 | 365 | 5,000 | 3,650 |
| 1993-12-10 | 358 | 395 | 358 | 390 | 16,000 | 3,900 |
| 1993-12-09 | 355 | 358 | 355 | 358 | 3,000 | 3,580 |
| 1993-12-08 | 373 | 375 | 350 | 355 | 32,000 | 3,550 |
| 1993-12-07 | 360 | 393 | 360 | 378 | 24,000 | 3,780 |
| 1993-12-06 | 355 | 360 | 350 | 360 | 22,000 | 3,600 |
| 1993-12-03 | 330 | 340 | 330 | 340 | 13,000 | 3,400 |
| 1993-12-02 | 315 | 330 | 315 | 325 | 14,000 | 3,250 |
| 1993-12-01 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 1993-11-30 | 300 | 300 | 295 | 295 | 7,000 | 2,950 |
| 1993-11-29 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-11-26 | 320 | 320 | 307 | 310 | 10,000 | 3,100 |
| 1993-11-25 | 325 | 325 | 320 | 320 | 9,000 | 3,200 |
| 1993-11-22 | 331 | 331 | 325 | 325 | 4,000 | 3,250 |
| 1993-11-19 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1993-11-18 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1993-11-16 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1993-11-15 | 321 | 322 | 321 | 322 | 5,000 | 3,220 |
| 1993-11-12 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1993-11-11 | 305 | 319 | 305 | 319 | 3,000 | 3,190 |
| 1993-11-10 | 305 | 305 | 300 | 305 | 7,000 | 3,050 |
| 1993-11-09 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 1993-11-08 | 302 | 306 | 300 | 306 | 5,000 | 3,060 |
| 1993-11-05 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1993-11-04 | 316 | 316 | 316 | 316 | 5,000 | 3,160 |
| 1993-11-02 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1993-11-01 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1993-10-29 | 322 | 325 | 321 | 321 | 10,000 | 3,210 |
| 1993-10-28 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1993-10-27 | 360 | 360 | 355 | 355 | 6,000 | 3,550 |
| 1993-10-25 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1993-10-21 | 375 | 379 | 370 | 370 | 4,000 | 3,700 |
| 1993-10-20 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1993-10-19 | 373 | 373 | 371 | 371 | 3,000 | 3,710 |
| 1993-10-18 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-10-13 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1993-10-12 | 379 | 380 | 379 | 380 | 5,000 | 3,800 |
| 1993-10-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-10-05 | 371 | 380 | 370 | 380 | 3,000 | 3,800 |
| 1993-10-01 | 370 | 371 | 370 | 371 | 3,000 | 3,710 |
| 1993-09-30 | 370 | 370 | 365 | 370 | 7,000 | 3,700 |
| 1993-09-29 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1993-09-27 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-09-24 | 419 | 419 | 414 | 417 | 6,000 | 4,170 |
| 1993-09-22 | 425 | 425 | 420 | 420 | 6,000 | 4,200 |
| 1993-09-21 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1993-09-20 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1993-09-16 | 430 | 430 | 429 | 430 | 10,000 | 4,300 |
| 1993-09-14 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1993-09-10 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1993-09-09 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1993-09-08 | 430 | 435 | 430 | 435 | 5,000 | 4,350 |
| 1993-09-06 | 446 | 450 | 440 | 440 | 10,000 | 4,400 |
| 1993-09-03 | 433 | 433 | 433 | 433 | 2,000 | 4,330 |
| 1993-09-02 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1993-09-01 | 445 | 447 | 440 | 440 | 5,000 | 4,400 |
| 1993-08-31 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1993-08-30 | 455 | 455 | 445 | 445 | 9,000 | 4,450 |
| 1993-08-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-08-26 | 465 | 470 | 465 | 470 | 2,000 | 4,700 |
| 1993-08-25 | 460 | 460 | 455 | 455 | 6,000 | 4,550 |
| 1993-08-19 | 486 | 487 | 486 | 486 | 7,000 | 4,860 |
| 1993-08-18 | 459 | 461 | 454 | 461 | 15,000 | 4,610 |
| 1993-08-13 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1993-08-12 | 496 | 500 | 495 | 500 | 6,000 | 5,000 |
| 1993-08-11 | 500 | 525 | 500 | 519 | 25,000 | 5,190 |
| 1993-08-10 | 501 | 513 | 500 | 513 | 27,000 | 5,130 |
| 1993-08-09 | 470 | 475 | 470 | 475 | 30,000 | 4,750 |
| 1993-08-06 | 430 | 451 | 430 | 450 | 24,000 | 4,500 |
| 1993-08-05 | 428 | 430 | 428 | 430 | 4,000 | 4,300 |
| 1993-08-04 | 428 | 428 | 420 | 423 | 4,000 | 4,230 |
| 1993-08-02 | 430 | 430 | 423 | 423 | 5,000 | 4,230 |
| 1993-07-30 | 419 | 420 | 419 | 420 | 7,000 | 4,200 |
| 1993-07-29 | 432 | 432 | 424 | 424 | 6,000 | 4,240 |
| 1993-07-28 | 430 | 432 | 423 | 423 | 12,000 | 4,230 |
| 1993-07-26 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1993-07-23 | 435 | 435 | 432 | 432 | 9,000 | 4,320 |
| 1993-07-22 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1993-07-15 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1993-07-14 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1993-07-13 | 460 | 468 | 460 | 468 | 6,000 | 4,680 |
| 1993-07-09 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1993-07-07 | 461 | 470 | 461 | 470 | 8,000 | 4,700 |
| 1993-07-06 | 458 | 459 | 458 | 459 | 2,000 | 4,590 |
| 1993-07-05 | 450 | 460 | 450 | 460 | 8,000 | 4,600 |
| 1993-07-02 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1993-06-28 | 461 | 461 | 460 | 460 | 5,000 | 4,600 |
| 1993-06-25 | 447 | 454 | 447 | 454 | 4,000 | 4,540 |
| 1993-06-24 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1993-06-23 | 430 | 440 | 430 | 440 | 9,000 | 4,400 |
| 1993-06-22 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 1993-06-21 | 450 | 450 | 449 | 449 | 13,000 | 4,490 |
| 1993-06-16 | 501 | 501 | 492 | 492 | 4,000 | 4,920 |
| 1993-06-15 | 506 | 506 | 505 | 505 | 6,000 | 5,050 |
| 1993-06-14 | 503 | 506 | 503 | 506 | 7,000 | 5,060 |
| 1993-06-11 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1993-06-10 | 520 | 520 | 501 | 501 | 4,000 | 5,010 |
| 1993-06-08 | 520 | 521 | 520 | 521 | 7,000 | 5,210 |
| 1993-06-07 | 542 | 542 | 535 | 535 | 12,000 | 5,350 |
| 1993-06-04 | 537 | 540 | 527 | 539 | 29,000 | 5,390 |
| 1993-06-03 | 525 | 539 | 525 | 527 | 19,000 | 5,270 |
| 1993-06-02 | 510 | 520 | 510 | 520 | 16,000 | 5,200 |
| 1993-06-01 | 515 | 520 | 510 | 520 | 5,000 | 5,200 |
| 1993-05-31 | 503 | 515 | 502 | 515 | 10,000 | 5,150 |
| 1993-05-28 | 515 | 515 | 500 | 515 | 23,000 | 5,150 |
| 1993-05-27 | 535 | 535 | 515 | 515 | 5,000 | 5,150 |
| 1993-05-26 | 548 | 548 | 530 | 530 | 14,000 | 5,300 |
| 1993-05-25 | 550 | 550 | 539 | 548 | 35,000 | 5,480 |
| 1993-05-24 | 545 | 548 | 539 | 548 | 59,000 | 5,480 |
| 1993-05-21 | 514 | 540 | 505 | 539 | 39,000 | 5,390 |
| 1993-05-20 | 530 | 530 | 510 | 516 | 18,000 | 5,160 |
| 1993-05-19 | 539 | 551 | 513 | 540 | 129,000 | 5,400 |
| 1993-05-18 | 490 | 520 | 490 | 520 | 83,000 | 5,200 |
| 1993-05-17 | 457 | 457 | 453 | 455 | 36,000 | 4,550 |
| 1993-05-14 | 455 | 459 | 450 | 457 | 74,000 | 4,570 |
| 1993-05-13 | 494 | 494 | 455 | 455 | 84,000 | 4,550 |
| 1993-05-12 | 490 | 500 | 489 | 495 | 250,000 | 4,950 |
| 1993-05-07 | 360 | 370 | 360 | 370 | 72,000 | 3,700 |
| 1993-05-06 | 350 | 365 | 350 | 365 | 13,000 | 3,650 |
| 1993-04-30 | 350 | 359 | 350 | 350 | 15,000 | 3,500 |
| 1993-04-28 | 337 | 350 | 337 | 350 | 11,000 | 3,500 |
| 1993-04-27 | 320 | 322 | 320 | 322 | 5,000 | 3,220 |
| 1993-04-26 | 315 | 316 | 315 | 316 | 6,000 | 3,160 |
| 1993-04-23 | 313 | 313 | 300 | 300 | 6,000 | 3,000 |
| 1993-04-22 | 316 | 320 | 315 | 315 | 4,000 | 3,150 |
| 1993-04-21 | 337 | 337 | 321 | 321 | 7,000 | 3,210 |
| 1993-04-20 | 341 | 341 | 335 | 340 | 12,000 | 3,400 |
| 1993-04-19 | 356 | 360 | 340 | 340 | 32,000 | 3,400 |
| 1993-04-16 | 345 | 360 | 345 | 356 | 48,000 | 3,560 |
| 1993-04-15 | 320 | 335 | 315 | 335 | 34,000 | 3,350 |
| 1993-04-14 | 313 | 315 | 313 | 315 | 11,000 | 3,150 |
| 1993-04-13 | 291 | 293 | 290 | 293 | 15,000 | 2,930 |
| 1993-04-12 | 301 | 301 | 290 | 290 | 61,000 | 2,900 |
| 1993-04-09 | 296 | 296 | 291 | 291 | 8,000 | 2,910 |
| 1993-04-08 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1993-04-07 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 1993-04-06 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1993-04-05 | 320 | 330 | 320 | 321 | 6,000 | 3,210 |
| 1993-04-02 | 310 | 325 | 310 | 325 | 7,000 | 3,250 |
| 1993-04-01 | 315 | 315 | 315 | 315 | 7,000 | 3,150 |
| 1993-03-31 | 320 | 335 | 315 | 335 | 22,000 | 3,350 |
| 1993-03-30 | 295 | 300 | 295 | 300 | 18,000 | 3,000 |
| 1993-03-29 | 280 | 295 | 280 | 295 | 7,000 | 2,950 |
| 1993-03-26 | 280 | 280 | 275 | 280 | 11,000 | 2,800 |
| 1993-03-25 | 280 | 280 | 270 | 270 | 11,000 | 2,700 |
| 1993-03-23 | 281 | 283 | 281 | 283 | 4,000 | 2,830 |
| 1993-03-22 | 283 | 283 | 283 | 283 | 3,000 | 2,830 |
| 1993-03-19 | 281 | 283 | 280 | 283 | 4,000 | 2,830 |
| 1993-03-18 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1993-03-16 | 273 | 280 | 273 | 279 | 5,000 | 2,790 |
| 1993-03-15 | 273 | 277 | 273 | 273 | 3,000 | 2,730 |
| 1993-03-12 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1993-03-11 | 270 | 275 | 270 | 275 | 11,000 | 2,750 |
| 1993-03-10 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1993-03-09 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1993-03-05 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 1993-03-04 | 270 | 270 | 265 | 265 | 2,000 | 2,650 |
| 1993-03-03 | 270 | 270 | 265 | 265 | 2,000 | 2,650 |
| 1993-03-02 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1993-03-01 | 277 | 277 | 276 | 276 | 4,000 | 2,760 |
| 1993-02-26 | 273 | 277 | 271 | 277 | 10,000 | 2,770 |
| 1993-02-25 | 273 | 274 | 273 | 273 | 4,000 | 2,730 |
| 1993-02-24 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1993-02-23 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1993-02-22 | 274 | 274 | 265 | 265 | 4,000 | 2,650 |
| 1993-02-19 | 272 | 274 | 271 | 274 | 11,000 | 2,740 |
| 1993-02-18 | 273 | 273 | 270 | 271 | 10,000 | 2,710 |
| 1993-02-16 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1993-02-15 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1993-02-12 | 261 | 276 | 260 | 276 | 6,000 | 2,760 |
| 1993-02-10 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 1993-02-09 | 268 | 270 | 268 | 270 | 3,000 | 2,700 |
| 1993-02-08 | 276 | 276 | 276 | 276 | 5,000 | 2,760 |
| 1993-02-05 | 262 | 262 | 262 | 262 | 4,000 | 2,620 |
| 1993-02-04 | 276 | 277 | 271 | 277 | 5,000 | 2,770 |
| 1993-02-03 | 258 | 277 | 258 | 277 | 18,000 | 2,770 |
| 1993-02-02 | 255 | 270 | 255 | 260 | 24,000 | 2,600 |
| 1993-02-01 | 250 | 250 | 249 | 250 | 4,000 | 2,500 |
| 1993-01-29 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1993-01-28 | 230 | 230 | 228 | 229 | 6,000 | 2,290 |
| 1993-01-27 | 230 | 230 | 228 | 230 | 5,000 | 2,300 |
| 1993-01-26 | 230 | 233 | 223 | 228 | 9,000 | 2,280 |
| 1993-01-25 | 234 | 235 | 230 | 230 | 4,000 | 2,300 |
| 1993-01-22 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 1993-01-20 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1993-01-18 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1993-01-12 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1993-01-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1993-01-06 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1993-01-04 | 240 | 250 | 240 | 250 | 2,000 | 2,500 |
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
