7758 (株)セコニック の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 984 | 1,020 | 984 | 1,010 | 124,000 | 10,100 |
| 1994-12-29 | 970 | 990 | 952 | 981 | 104,000 | 9,810 |
| 1994-12-28 | 951 | 993 | 951 | 980 | 141,000 | 9,800 |
| 1994-12-27 | 935 | 950 | 925 | 925 | 97,000 | 9,250 |
| 1994-12-26 | 937 | 946 | 920 | 945 | 55,000 | 9,450 |
| 1994-12-22 | 936 | 961 | 930 | 936 | 59,000 | 9,360 |
| 1994-12-21 | 990 | 990 | 935 | 935 | 87,000 | 9,350 |
| 1994-12-20 | 934 | 984 | 930 | 984 | 120,000 | 9,840 |
| 1994-12-19 | 951 | 961 | 915 | 925 | 64,000 | 9,250 |
| 1994-12-16 | 959 | 970 | 945 | 957 | 111,000 | 9,570 |
| 1994-12-15 | 952 | 970 | 950 | 950 | 98,000 | 9,500 |
| 1994-12-14 | 945 | 970 | 935 | 955 | 127,000 | 9,550 |
| 1994-12-13 | 995 | 995 | 941 | 950 | 107,000 | 9,500 |
| 1994-12-12 | 1,010 | 1,010 | 980 | 995 | 207,000 | 9,950 |
| 1994-12-09 | 1,050 | 1,060 | 990 | 1,010 | 345,000 | 10,100 |
| 1994-12-08 | 1,110 | 1,130 | 1,060 | 1,060 | 374,000 | 10,600 |
| 1994-12-07 | 1,090 | 1,150 | 1,080 | 1,110 | 1,230,000 | 11,100 |
| 1994-12-06 | 1,090 | 1,090 | 1,050 | 1,090 | 395,000 | 10,900 |
| 1994-12-05 | 1,090 | 1,140 | 1,060 | 1,110 | 1,252,000 | 11,100 |
| 1994-12-02 | 1,080 | 1,110 | 1,050 | 1,100 | 2,070,000 | 11,000 |
| 1994-12-01 | 990 | 1,070 | 990 | 1,070 | 1,226,000 | 10,700 |
| 1994-11-30 | 1,040 | 1,070 | 980 | 980 | 1,305,000 | 9,800 |
| 1994-11-29 | 990 | 1,070 | 980 | 1,050 | 2,396,000 | 10,500 |
| 1994-11-28 | 879 | 969 | 879 | 969 | 778,000 | 9,690 |
| 1994-11-25 | 830 | 879 | 820 | 869 | 209,000 | 8,690 |
| 1994-11-24 | 839 | 850 | 830 | 840 | 60,000 | 8,400 |
| 1994-11-22 | 841 | 880 | 815 | 879 | 210,000 | 8,790 |
| 1994-11-21 | 811 | 850 | 811 | 849 | 83,000 | 8,490 |
| 1994-11-18 | 755 | 809 | 755 | 809 | 37,000 | 8,090 |
| 1994-11-17 | 755 | 770 | 755 | 755 | 6,000 | 7,550 |
| 1994-11-16 | 769 | 780 | 759 | 759 | 35,000 | 7,590 |
| 1994-11-15 | 733 | 749 | 732 | 749 | 20,000 | 7,490 |
| 1994-11-14 | 739 | 745 | 730 | 730 | 28,000 | 7,300 |
| 1994-11-11 | 729 | 750 | 729 | 742 | 25,000 | 7,420 |
| 1994-11-10 | 750 | 750 | 726 | 728 | 17,000 | 7,280 |
| 1994-11-09 | 790 | 790 | 745 | 750 | 33,000 | 7,500 |
| 1994-11-08 | 832 | 840 | 800 | 800 | 27,000 | 8,000 |
| 1994-11-07 | 840 | 840 | 827 | 830 | 32,000 | 8,300 |
| 1994-11-04 | 873 | 885 | 860 | 870 | 53,000 | 8,700 |
| 1994-11-02 | 899 | 899 | 865 | 866 | 141,000 | 8,660 |
| 1994-11-01 | 841 | 901 | 832 | 892 | 305,000 | 8,920 |
| 1994-10-31 | 870 | 870 | 825 | 851 | 139,000 | 8,510 |
| 1994-10-28 | 821 | 871 | 820 | 870 | 393,000 | 8,700 |
| 1994-10-27 | 755 | 810 | 750 | 810 | 95,000 | 8,100 |
| 1994-10-26 | 731 | 750 | 726 | 736 | 15,000 | 7,360 |
| 1994-10-25 | 741 | 741 | 725 | 725 | 11,000 | 7,250 |
| 1994-10-24 | 759 | 759 | 750 | 750 | 8,000 | 7,500 |
| 1994-10-21 | 760 | 760 | 750 | 750 | 9,000 | 7,500 |
| 1994-10-20 | 730 | 755 | 730 | 755 | 12,000 | 7,550 |
| 1994-10-19 | 745 | 750 | 730 | 730 | 21,000 | 7,300 |
| 1994-10-18 | 746 | 775 | 745 | 760 | 31,000 | 7,600 |
| 1994-10-17 | 789 | 789 | 780 | 780 | 3,000 | 7,800 |
| 1994-10-14 | 790 | 790 | 770 | 785 | 59,000 | 7,850 |
| 1994-10-13 | 712 | 761 | 712 | 760 | 23,000 | 7,600 |
| 1994-10-12 | 705 | 710 | 700 | 710 | 16,000 | 7,100 |
| 1994-10-11 | 715 | 715 | 706 | 707 | 8,000 | 7,070 |
| 1994-10-07 | 735 | 735 | 715 | 715 | 18,000 | 7,150 |
| 1994-10-06 | 740 | 746 | 725 | 725 | 9,000 | 7,250 |
| 1994-10-05 | 748 | 748 | 738 | 745 | 15,000 | 7,450 |
| 1994-10-04 | 766 | 766 | 758 | 758 | 14,000 | 7,580 |
| 1994-10-03 | 784 | 784 | 775 | 775 | 5,000 | 7,750 |
| 1994-09-30 | 779 | 800 | 775 | 794 | 38,000 | 7,940 |
| 1994-09-29 | 746 | 746 | 731 | 731 | 15,000 | 7,310 |
| 1994-09-28 | 702 | 720 | 702 | 716 | 21,000 | 7,160 |
| 1994-09-27 | 702 | 702 | 701 | 701 | 5,000 | 7,010 |
| 1994-09-26 | 660 | 672 | 660 | 672 | 4,000 | 6,720 |
| 1994-09-22 | 650 | 665 | 645 | 660 | 29,000 | 6,600 |
| 1994-09-21 | 699 | 700 | 670 | 670 | 14,000 | 6,700 |
| 1994-09-20 | 710 | 710 | 690 | 700 | 9,000 | 7,000 |
| 1994-09-19 | 711 | 712 | 711 | 712 | 4,000 | 7,120 |
| 1994-09-16 | 726 | 726 | 716 | 716 | 9,000 | 7,160 |
| 1994-09-14 | 747 | 747 | 726 | 726 | 7,000 | 7,260 |
| 1994-09-13 | 755 | 755 | 751 | 755 | 8,000 | 7,550 |
| 1994-09-12 | 756 | 756 | 755 | 755 | 3,000 | 7,550 |
| 1994-09-09 | 779 | 779 | 758 | 758 | 8,000 | 7,580 |
| 1994-09-08 | 769 | 769 | 755 | 755 | 12,000 | 7,550 |
| 1994-09-07 | 753 | 760 | 753 | 759 | 12,000 | 7,590 |
| 1994-09-06 | 795 | 795 | 755 | 755 | 10,000 | 7,550 |
| 1994-09-05 | 799 | 799 | 790 | 799 | 8,000 | 7,990 |
| 1994-09-02 | 785 | 788 | 778 | 788 | 17,000 | 7,880 |
| 1994-09-01 | 800 | 800 | 790 | 799 | 7,000 | 7,990 |
| 1994-08-31 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
| 1994-08-30 | 810 | 810 | 785 | 800 | 17,000 | 8,000 |
| 1994-08-29 | 835 | 835 | 810 | 810 | 14,000 | 8,100 |
| 1994-08-26 | 806 | 830 | 806 | 830 | 6,000 | 8,300 |
| 1994-08-25 | 797 | 800 | 797 | 800 | 4,000 | 8,000 |
| 1994-08-24 | 787 | 787 | 786 | 786 | 5,000 | 7,860 |
| 1994-08-23 | 790 | 800 | 786 | 786 | 21,000 | 7,860 |
| 1994-08-22 | 791 | 798 | 790 | 790 | 4,000 | 7,900 |
| 1994-08-19 | 795 | 800 | 790 | 790 | 28,000 | 7,900 |
| 1994-08-18 | 820 | 820 | 796 | 801 | 15,000 | 8,010 |
| 1994-08-17 | 822 | 830 | 815 | 820 | 21,000 | 8,200 |
| 1994-08-16 | 830 | 830 | 815 | 815 | 6,000 | 8,150 |
| 1994-08-15 | 830 | 840 | 825 | 840 | 19,000 | 8,400 |
| 1994-08-12 | 824 | 830 | 815 | 830 | 23,000 | 8,300 |
| 1994-08-11 | 810 | 823 | 800 | 823 | 27,000 | 8,230 |
| 1994-08-10 | 800 | 810 | 800 | 810 | 14,000 | 8,100 |
| 1994-08-09 | 800 | 810 | 800 | 800 | 13,000 | 8,000 |
| 1994-08-08 | 790 | 800 | 790 | 795 | 14,000 | 7,950 |
| 1994-08-05 | 808 | 810 | 780 | 790 | 15,000 | 7,900 |
| 1994-08-04 | 805 | 815 | 805 | 815 | 7,000 | 8,150 |
| 1994-08-03 | 820 | 820 | 811 | 815 | 31,000 | 8,150 |
| 1994-08-02 | 841 | 845 | 810 | 810 | 102,000 | 8,100 |
| 1994-07-29 | 778 | 778 | 766 | 777 | 30,000 | 7,770 |
| 1994-07-28 | 790 | 790 | 777 | 777 | 13,000 | 7,770 |
| 1994-07-27 | 800 | 809 | 800 | 800 | 48,000 | 8,000 |
| 1994-07-26 | 788 | 800 | 777 | 790 | 15,000 | 7,900 |
| 1994-07-25 | 809 | 830 | 798 | 798 | 30,000 | 7,980 |
| 1994-07-22 | 815 | 836 | 810 | 810 | 59,000 | 8,100 |
| 1994-07-21 | 815 | 820 | 800 | 800 | 30,000 | 8,000 |
| 1994-07-20 | 809 | 827 | 809 | 815 | 61,000 | 8,150 |
| 1994-07-19 | 771 | 800 | 770 | 800 | 17,000 | 8,000 |
| 1994-07-18 | 768 | 770 | 768 | 770 | 7,000 | 7,700 |
| 1994-07-15 | 777 | 777 | 767 | 767 | 8,000 | 7,670 |
| 1994-07-14 | 771 | 781 | 767 | 767 | 33,000 | 7,670 |
| 1994-07-13 | 760 | 771 | 760 | 761 | 26,000 | 7,610 |
| 1994-07-12 | 800 | 800 | 790 | 790 | 16,000 | 7,900 |
| 1994-07-11 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1994-07-08 | 831 | 837 | 810 | 828 | 21,000 | 8,280 |
| 1994-07-07 | 800 | 830 | 800 | 830 | 54,000 | 8,300 |
| 1994-07-06 | 788 | 790 | 781 | 783 | 24,000 | 7,830 |
| 1994-07-05 | 771 | 790 | 771 | 790 | 37,000 | 7,900 |
| 1994-07-04 | 782 | 787 | 770 | 771 | 44,000 | 7,710 |
| 1994-07-01 | 765 | 800 | 765 | 780 | 41,000 | 7,800 |
| 1994-06-30 | 780 | 781 | 755 | 755 | 39,000 | 7,550 |
| 1994-06-29 | 765 | 770 | 765 | 770 | 23,000 | 7,700 |
| 1994-06-28 | 771 | 773 | 765 | 765 | 25,000 | 7,650 |
| 1994-06-27 | 799 | 799 | 769 | 771 | 13,000 | 7,710 |
| 1994-06-24 | 819 | 820 | 795 | 800 | 13,000 | 8,000 |
| 1994-06-23 | 786 | 810 | 786 | 810 | 15,000 | 8,100 |
| 1994-06-22 | 799 | 799 | 779 | 779 | 18,000 | 7,790 |
| 1994-06-21 | 812 | 820 | 800 | 800 | 19,000 | 8,000 |
| 1994-06-20 | 821 | 830 | 820 | 820 | 45,000 | 8,200 |
| 1994-06-17 | 800 | 815 | 800 | 812 | 48,000 | 8,120 |
| 1994-06-16 | 761 | 780 | 760 | 760 | 59,000 | 7,600 |
| 1994-06-15 | 780 | 781 | 751 | 756 | 122,000 | 7,560 |
| 1994-06-14 | 821 | 829 | 790 | 790 | 59,000 | 7,900 |
| 1994-06-13 | 819 | 828 | 815 | 820 | 43,000 | 8,200 |
| 1994-06-10 | 800 | 869 | 800 | 850 | 208,000 | 8,500 |
| 1994-06-09 | 819 | 819 | 819 | 819 | 34,000 | 8,190 |
| 1994-06-08 | 906 | 919 | 904 | 919 | 84,000 | 9,190 |
| 1994-06-07 | 911 | 925 | 905 | 908 | 116,000 | 9,080 |
| 1994-06-06 | 931 | 940 | 922 | 922 | 39,000 | 9,220 |
| 1994-06-03 | 951 | 960 | 946 | 952 | 69,000 | 9,520 |
| 1994-06-02 | 1,000 | 1,010 | 931 | 943 | 279,000 | 9,430 |
| 1994-06-01 | 910 | 980 | 909 | 980 | 126,000 | 9,800 |
| 1994-05-31 | 955 | 955 | 930 | 930 | 109,000 | 9,300 |
| 1994-05-30 | 970 | 980 | 960 | 960 | 57,000 | 9,600 |
| 1994-05-27 | 990 | 990 | 970 | 980 | 136,000 | 9,800 |
| 1994-05-26 | 990 | 994 | 970 | 994 | 70,000 | 9,940 |
| 1994-05-25 | 970 | 998 | 970 | 990 | 105,000 | 9,900 |
| 1994-05-24 | 1,030 | 1,040 | 961 | 961 | 209,000 | 9,610 |
| 1994-05-23 | 989 | 1,010 | 930 | 1,010 | 251,000 | 10,100 |
| 1994-05-20 | 1,040 | 1,070 | 980 | 991 | 795,000 | 9,910 |
| 1994-05-19 | 910 | 1,000 | 909 | 1,000 | 951,000 | 10,000 |
| 1994-05-18 | 866 | 900 | 851 | 900 | 331,000 | 9,000 |
| 1994-05-17 | 849 | 870 | 840 | 841 | 238,000 | 8,410 |
| 1994-05-16 | 834 | 858 | 830 | 850 | 113,000 | 8,500 |
| 1994-05-13 | 838 | 839 | 825 | 834 | 136,000 | 8,340 |
| 1994-05-12 | 830 | 834 | 820 | 830 | 147,000 | 8,300 |
| 1994-05-11 | 835 | 861 | 820 | 820 | 453,000 | 8,200 |
| 1994-05-10 | 765 | 767 | 740 | 767 | 52,000 | 7,670 |
| 1994-05-09 | 800 | 800 | 765 | 765 | 27,000 | 7,650 |
| 1994-05-06 | 800 | 808 | 786 | 790 | 30,000 | 7,900 |
| 1994-05-02 | 808 | 808 | 780 | 794 | 21,000 | 7,940 |
| 1994-04-28 | 795 | 811 | 785 | 811 | 75,000 | 8,110 |
| 1994-04-27 | 830 | 830 | 802 | 815 | 147,000 | 8,150 |
| 1994-04-26 | 764 | 840 | 764 | 830 | 394,000 | 8,300 |
| 1994-04-25 | 800 | 800 | 766 | 771 | 74,000 | 7,710 |
| 1994-04-22 | 820 | 820 | 795 | 800 | 371,000 | 8,000 |
| 1994-04-21 | 760 | 828 | 750 | 810 | 523,000 | 8,100 |
| 1994-04-20 | 740 | 774 | 735 | 760 | 299,000 | 7,600 |
| 1994-04-19 | 719 | 730 | 704 | 730 | 128,000 | 7,300 |
| 1994-04-18 | 740 | 745 | 720 | 720 | 137,000 | 7,200 |
| 1994-04-15 | 725 | 750 | 720 | 730 | 554,000 | 7,300 |
| 1994-04-14 | 691 | 711 | 681 | 705 | 272,000 | 7,050 |
| 1994-04-13 | 642 | 689 | 642 | 671 | 132,000 | 6,710 |
| 1994-04-12 | 642 | 652 | 633 | 639 | 20,000 | 6,390 |
| 1994-04-11 | 654 | 654 | 640 | 649 | 13,000 | 6,490 |
| 1994-04-08 | 658 | 665 | 625 | 655 | 65,000 | 6,550 |
| 1994-04-07 | 650 | 655 | 641 | 643 | 20,000 | 6,430 |
| 1994-04-06 | 655 | 660 | 638 | 650 | 49,000 | 6,500 |
| 1994-04-05 | 648 | 664 | 640 | 645 | 33,000 | 6,450 |
| 1994-04-04 | 670 | 670 | 638 | 638 | 27,000 | 6,380 |
| 1994-04-01 | 639 | 670 | 635 | 670 | 56,000 | 6,700 |
| 1994-03-31 | 650 | 655 | 640 | 640 | 35,000 | 6,400 |
| 1994-03-30 | 648 | 655 | 641 | 655 | 19,000 | 6,550 |
| 1994-03-29 | 670 | 678 | 653 | 655 | 51,000 | 6,550 |
| 1994-03-28 | 687 | 690 | 677 | 680 | 51,000 | 6,800 |
| 1994-03-25 | 696 | 696 | 675 | 687 | 84,000 | 6,870 |
| 1994-03-24 | 679 | 700 | 665 | 697 | 216,000 | 6,970 |
| 1994-03-23 | 659 | 670 | 654 | 669 | 167,000 | 6,690 |
| 1994-03-22 | 670 | 670 | 650 | 650 | 124,000 | 6,500 |
| 1994-03-18 | 620 | 661 | 615 | 660 | 396,000 | 6,600 |
| 1994-03-17 | 617 | 618 | 605 | 617 | 53,000 | 6,170 |
| 1994-03-16 | 600 | 610 | 600 | 610 | 26,000 | 6,100 |
| 1994-03-15 | 614 | 615 | 600 | 600 | 19,000 | 6,000 |
| 1994-03-14 | 600 | 604 | 600 | 604 | 9,000 | 6,040 |
| 1994-03-11 | 600 | 608 | 600 | 608 | 27,000 | 6,080 |
| 1994-03-10 | 589 | 618 | 589 | 595 | 13,000 | 5,950 |
| 1994-03-09 | 600 | 605 | 588 | 588 | 16,000 | 5,880 |
| 1994-03-08 | 614 | 614 | 600 | 607 | 25,000 | 6,070 |
| 1994-03-07 | 629 | 629 | 605 | 614 | 30,000 | 6,140 |
| 1994-03-04 | 624 | 624 | 610 | 622 | 59,000 | 6,220 |
| 1994-03-03 | 628 | 629 | 615 | 620 | 43,000 | 6,200 |
| 1994-03-02 | 628 | 649 | 621 | 621 | 119,000 | 6,210 |
| 1994-03-01 | 615 | 620 | 610 | 620 | 47,000 | 6,200 |
| 1994-02-28 | 610 | 620 | 600 | 615 | 21,000 | 6,150 |
| 1994-02-25 | 581 | 601 | 581 | 595 | 24,000 | 5,950 |
| 1994-02-24 | 580 | 589 | 579 | 579 | 21,000 | 5,790 |
| 1994-02-23 | 590 | 590 | 580 | 580 | 17,000 | 5,800 |
| 1994-02-22 | 570 | 590 | 570 | 589 | 35,000 | 5,890 |
| 1994-02-21 | 585 | 585 | 570 | 570 | 9,000 | 5,700 |
| 1994-02-18 | 572 | 590 | 566 | 575 | 39,000 | 5,750 |
| 1994-02-17 | 580 | 590 | 567 | 570 | 15,000 | 5,700 |
| 1994-02-16 | 561 | 590 | 561 | 580 | 17,000 | 5,800 |
| 1994-02-15 | 575 | 575 | 550 | 560 | 20,000 | 5,600 |
| 1994-02-14 | 575 | 580 | 570 | 580 | 17,000 | 5,800 |
| 1994-02-10 | 590 | 601 | 590 | 599 | 21,000 | 5,990 |
| 1994-02-09 | 610 | 615 | 580 | 580 | 59,000 | 5,800 |
| 1994-02-08 | 635 | 636 | 611 | 620 | 89,000 | 6,200 |
| 1994-02-07 | 604 | 640 | 600 | 625 | 221,000 | 6,250 |
| 1994-02-04 | 600 | 624 | 595 | 614 | 223,000 | 6,140 |
| 1994-02-03 | 551 | 595 | 550 | 595 | 77,000 | 5,950 |
| 1994-02-02 | 541 | 545 | 525 | 525 | 20,000 | 5,250 |
| 1994-02-01 | 560 | 560 | 541 | 545 | 15,000 | 5,450 |
| 1994-01-31 | 580 | 580 | 560 | 563 | 40,000 | 5,630 |
| 1994-01-28 | 560 | 560 | 540 | 540 | 9,000 | 5,400 |
| 1994-01-27 | 579 | 579 | 550 | 560 | 39,000 | 5,600 |
| 1994-01-26 | 560 | 575 | 560 | 575 | 47,000 | 5,750 |
| 1994-01-25 | 504 | 539 | 504 | 520 | 36,000 | 5,200 |
| 1994-01-24 | 500 | 505 | 500 | 505 | 35,000 | 5,050 |
| 1994-01-21 | 560 | 575 | 555 | 560 | 48,000 | 5,600 |
| 1994-01-20 | 580 | 580 | 550 | 550 | 49,000 | 5,500 |
| 1994-01-19 | 580 | 598 | 540 | 570 | 133,000 | 5,700 |
| 1994-01-18 | 589 | 636 | 570 | 582 | 313,000 | 5,820 |
| 1994-01-17 | 526 | 586 | 526 | 586 | 246,000 | 5,860 |
| 1994-01-14 | 465 | 545 | 465 | 545 | 157,000 | 5,450 |
| 1994-01-12 | 425 | 430 | 425 | 425 | 4,000 | 4,250 |
| 1994-01-11 | 450 | 450 | 424 | 425 | 23,000 | 4,250 |
| 1994-01-10 | 411 | 450 | 410 | 450 | 27,000 | 4,500 |
| 1994-01-07 | 393 | 411 | 393 | 411 | 12,000 | 4,110 |
| 1994-01-06 | 409 | 409 | 398 | 398 | 12,000 | 3,980 |
| 1994-01-05 | 390 | 401 | 390 | 401 | 19,000 | 4,010 |
| 1994-01-04 | 385 | 385 | 385 | 385 | 9,000 | 3,850 |
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
