7758 (株)セコニック の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 685 | 710 | 685 | 700 | 20,000 | 7,000 |
| 1995-12-28 | 699 | 700 | 699 | 700 | 17,000 | 7,000 |
| 1995-12-27 | 684 | 700 | 684 | 692 | 21,000 | 6,920 |
| 1995-12-26 | 699 | 700 | 671 | 695 | 13,000 | 6,950 |
| 1995-12-25 | 704 | 704 | 693 | 700 | 15,000 | 7,000 |
| 1995-12-22 | 700 | 710 | 699 | 705 | 44,000 | 7,050 |
| 1995-12-21 | 690 | 700 | 690 | 690 | 18,000 | 6,900 |
| 1995-12-20 | 663 | 690 | 662 | 690 | 9,000 | 6,900 |
| 1995-12-19 | 669 | 669 | 660 | 661 | 12,000 | 6,610 |
| 1995-12-18 | 679 | 679 | 663 | 670 | 11,000 | 6,700 |
| 1995-12-15 | 680 | 690 | 670 | 680 | 25,000 | 6,800 |
| 1995-12-14 | 681 | 691 | 660 | 680 | 20,000 | 6,800 |
| 1995-12-13 | 690 | 690 | 660 | 680 | 13,000 | 6,800 |
| 1995-12-12 | 697 | 697 | 685 | 690 | 21,000 | 6,900 |
| 1995-12-11 | 689 | 700 | 652 | 652 | 37,000 | 6,520 |
| 1995-12-08 | 700 | 711 | 690 | 692 | 34,000 | 6,920 |
| 1995-12-07 | 695 | 703 | 690 | 690 | 36,000 | 6,900 |
| 1995-12-06 | 700 | 710 | 691 | 699 | 39,000 | 6,990 |
| 1995-12-05 | 700 | 730 | 700 | 715 | 56,000 | 7,150 |
| 1995-12-04 | 689 | 690 | 670 | 689 | 78,000 | 6,890 |
| 1995-12-01 | 730 | 750 | 707 | 719 | 167,000 | 7,190 |
| 1995-11-30 | 780 | 780 | 780 | 780 | 267,000 | 7,800 |
| 1995-11-29 | 591 | 689 | 591 | 680 | 101,000 | 6,800 |
| 1995-11-28 | 592 | 595 | 590 | 590 | 8,000 | 5,900 |
| 1995-11-27 | 591 | 592 | 591 | 591 | 3,000 | 5,910 |
| 1995-11-24 | 583 | 590 | 582 | 590 | 6,000 | 5,900 |
| 1995-11-22 | 608 | 608 | 600 | 600 | 8,000 | 6,000 |
| 1995-11-21 | 610 | 610 | 598 | 598 | 12,000 | 5,980 |
| 1995-11-20 | 609 | 609 | 600 | 600 | 7,000 | 6,000 |
| 1995-11-17 | 604 | 610 | 600 | 600 | 16,000 | 6,000 |
| 1995-11-16 | 574 | 574 | 574 | 574 | 5,000 | 5,740 |
| 1995-11-15 | 580 | 581 | 572 | 572 | 6,000 | 5,720 |
| 1995-11-14 | 594 | 594 | 571 | 572 | 14,000 | 5,720 |
| 1995-11-13 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-11-10 | 595 | 596 | 595 | 595 | 6,000 | 5,950 |
| 1995-11-09 | 595 | 600 | 592 | 595 | 19,000 | 5,950 |
| 1995-11-08 | 594 | 600 | 590 | 595 | 29,000 | 5,950 |
| 1995-11-07 | 591 | 595 | 590 | 595 | 4,000 | 5,950 |
| 1995-11-06 | 590 | 595 | 590 | 590 | 6,000 | 5,900 |
| 1995-11-02 | 577 | 590 | 577 | 589 | 16,000 | 5,890 |
| 1995-11-01 | 610 | 610 | 575 | 576 | 18,000 | 5,760 |
| 1995-10-31 | 600 | 600 | 590 | 600 | 11,000 | 6,000 |
| 1995-10-30 | 600 | 610 | 600 | 600 | 23,000 | 6,000 |
| 1995-10-27 | 555 | 560 | 555 | 555 | 9,000 | 5,550 |
| 1995-10-26 | 566 | 566 | 551 | 551 | 8,000 | 5,510 |
| 1995-10-25 | 550 | 551 | 550 | 550 | 11,000 | 5,500 |
| 1995-10-24 | 570 | 570 | 560 | 560 | 7,000 | 5,600 |
| 1995-10-23 | 580 | 580 | 570 | 570 | 6,000 | 5,700 |
| 1995-10-20 | 598 | 598 | 580 | 580 | 8,000 | 5,800 |
| 1995-10-19 | 582 | 599 | 582 | 598 | 5,000 | 5,980 |
| 1995-10-18 | 561 | 563 | 560 | 563 | 11,000 | 5,630 |
| 1995-10-17 | 562 | 562 | 560 | 560 | 4,000 | 5,600 |
| 1995-10-16 | 575 | 575 | 565 | 565 | 5,000 | 5,650 |
| 1995-10-13 | 575 | 575 | 561 | 575 | 5,000 | 5,750 |
| 1995-10-12 | 561 | 575 | 561 | 575 | 5,000 | 5,750 |
| 1995-10-11 | 560 | 565 | 560 | 560 | 5,000 | 5,600 |
| 1995-10-09 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1995-10-06 | 560 | 570 | 550 | 570 | 6,000 | 5,700 |
| 1995-10-05 | 560 | 570 | 560 | 570 | 5,000 | 5,700 |
| 1995-10-04 | 565 | 565 | 560 | 560 | 15,000 | 5,600 |
| 1995-10-03 | 565 | 565 | 563 | 564 | 6,000 | 5,640 |
| 1995-10-02 | 562 | 565 | 562 | 563 | 6,000 | 5,630 |
| 1995-09-29 | 571 | 571 | 552 | 552 | 19,000 | 5,520 |
| 1995-09-28 | 552 | 552 | 552 | 552 | 3,000 | 5,520 |
| 1995-09-27 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1995-09-26 | 570 | 570 | 550 | 550 | 14,000 | 5,500 |
| 1995-09-25 | 561 | 563 | 550 | 550 | 11,000 | 5,500 |
| 1995-09-22 | 570 | 580 | 570 | 580 | 13,000 | 5,800 |
| 1995-09-21 | 585 | 585 | 580 | 580 | 7,000 | 5,800 |
| 1995-09-20 | 585 | 585 | 585 | 585 | 19,000 | 5,850 |
| 1995-09-19 | 595 | 595 | 585 | 585 | 20,000 | 5,850 |
| 1995-09-18 | 590 | 600 | 590 | 600 | 12,000 | 6,000 |
| 1995-09-14 | 596 | 600 | 595 | 595 | 10,000 | 5,950 |
| 1995-09-13 | 600 | 605 | 595 | 595 | 9,000 | 5,950 |
| 1995-09-12 | 590 | 600 | 590 | 595 | 22,000 | 5,950 |
| 1995-09-11 | 593 | 600 | 590 | 590 | 8,000 | 5,900 |
| 1995-09-08 | 586 | 590 | 585 | 585 | 10,000 | 5,850 |
| 1995-09-07 | 590 | 591 | 580 | 580 | 14,000 | 5,800 |
| 1995-09-06 | 590 | 590 | 581 | 590 | 24,000 | 5,900 |
| 1995-09-05 | 600 | 600 | 590 | 590 | 5,000 | 5,900 |
| 1995-09-04 | 591 | 591 | 590 | 590 | 5,000 | 5,900 |
| 1995-09-01 | 600 | 605 | 590 | 590 | 28,000 | 5,900 |
| 1995-08-31 | 610 | 610 | 595 | 600 | 6,000 | 6,000 |
| 1995-08-30 | 592 | 620 | 586 | 620 | 18,000 | 6,200 |
| 1995-08-29 | 600 | 610 | 591 | 592 | 16,000 | 5,920 |
| 1995-08-28 | 581 | 600 | 581 | 600 | 14,000 | 6,000 |
| 1995-08-25 | 600 | 600 | 580 | 580 | 19,000 | 5,800 |
| 1995-08-24 | 600 | 600 | 590 | 590 | 15,000 | 5,900 |
| 1995-08-22 | 620 | 620 | 600 | 600 | 12,000 | 6,000 |
| 1995-08-21 | 610 | 620 | 610 | 620 | 14,000 | 6,200 |
| 1995-08-18 | 620 | 620 | 610 | 610 | 4,000 | 6,100 |
| 1995-08-17 | 639 | 639 | 601 | 601 | 17,000 | 6,010 |
| 1995-08-16 | 592 | 640 | 592 | 640 | 20,000 | 6,400 |
| 1995-08-15 | 590 | 590 | 585 | 590 | 12,000 | 5,900 |
| 1995-08-14 | 605 | 605 | 590 | 590 | 2,000 | 5,900 |
| 1995-08-11 | 604 | 605 | 595 | 605 | 30,000 | 6,050 |
| 1995-08-10 | 619 | 619 | 605 | 605 | 13,000 | 6,050 |
| 1995-08-09 | 600 | 600 | 585 | 600 | 8,000 | 6,000 |
| 1995-08-08 | 590 | 595 | 585 | 590 | 6,000 | 5,900 |
| 1995-08-04 | 585 | 585 | 580 | 580 | 10,000 | 5,800 |
| 1995-08-03 | 600 | 600 | 580 | 591 | 26,000 | 5,910 |
| 1995-08-02 | 599 | 600 | 581 | 600 | 16,000 | 6,000 |
| 1995-08-01 | 620 | 620 | 600 | 600 | 10,000 | 6,000 |
| 1995-07-31 | 625 | 625 | 620 | 620 | 3,000 | 6,200 |
| 1995-07-28 | 602 | 615 | 601 | 615 | 15,000 | 6,150 |
| 1995-07-27 | 610 | 625 | 600 | 600 | 45,000 | 6,000 |
| 1995-07-26 | 610 | 610 | 581 | 581 | 8,000 | 5,810 |
| 1995-07-25 | 595 | 610 | 595 | 610 | 26,000 | 6,100 |
| 1995-07-24 | 610 | 610 | 600 | 600 | 17,000 | 6,000 |
| 1995-07-21 | 610 | 610 | 600 | 610 | 44,000 | 6,100 |
| 1995-07-20 | 627 | 627 | 615 | 615 | 3,000 | 6,150 |
| 1995-07-19 | 600 | 627 | 600 | 627 | 14,000 | 6,270 |
| 1995-07-18 | 621 | 621 | 610 | 610 | 6,000 | 6,100 |
| 1995-07-17 | 629 | 629 | 620 | 628 | 7,000 | 6,280 |
| 1995-07-14 | 620 | 620 | 600 | 600 | 9,000 | 6,000 |
| 1995-07-13 | 640 | 640 | 615 | 620 | 15,000 | 6,200 |
| 1995-07-12 | 630 | 640 | 630 | 640 | 9,000 | 6,400 |
| 1995-07-11 | 622 | 635 | 600 | 600 | 11,000 | 6,000 |
| 1995-07-10 | 623 | 636 | 622 | 622 | 16,000 | 6,220 |
| 1995-07-07 | 589 | 611 | 589 | 610 | 20,000 | 6,100 |
| 1995-07-06 | 579 | 580 | 570 | 580 | 7,000 | 5,800 |
| 1995-07-05 | 561 | 561 | 550 | 550 | 29,000 | 5,500 |
| 1995-07-04 | 562 | 562 | 546 | 546 | 13,000 | 5,460 |
| 1995-07-03 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1995-06-30 | 581 | 581 | 560 | 561 | 17,000 | 5,610 |
| 1995-06-29 | 582 | 585 | 577 | 577 | 9,000 | 5,770 |
| 1995-06-28 | 580 | 590 | 580 | 582 | 18,000 | 5,820 |
| 1995-06-27 | 593 | 593 | 588 | 588 | 7,000 | 5,880 |
| 1995-06-26 | 590 | 593 | 590 | 592 | 7,000 | 5,920 |
| 1995-06-23 | 585 | 600 | 581 | 600 | 9,000 | 6,000 |
| 1995-06-22 | 600 | 600 | 581 | 585 | 10,000 | 5,850 |
| 1995-06-21 | 590 | 591 | 590 | 591 | 2,000 | 5,910 |
| 1995-06-20 | 600 | 600 | 590 | 600 | 6,000 | 6,000 |
| 1995-06-19 | 613 | 613 | 610 | 610 | 4,000 | 6,100 |
| 1995-06-16 | 610 | 611 | 610 | 610 | 13,000 | 6,100 |
| 1995-06-15 | 610 | 615 | 610 | 610 | 18,000 | 6,100 |
| 1995-06-14 | 579 | 600 | 579 | 600 | 12,000 | 6,000 |
| 1995-06-13 | 581 | 581 | 550 | 550 | 28,000 | 5,500 |
| 1995-06-12 | 610 | 610 | 582 | 583 | 14,000 | 5,830 |
| 1995-06-09 | 601 | 620 | 600 | 600 | 19,000 | 6,000 |
| 1995-06-08 | 620 | 620 | 600 | 601 | 33,000 | 6,010 |
| 1995-06-07 | 635 | 640 | 620 | 620 | 23,000 | 6,200 |
| 1995-06-06 | 652 | 652 | 631 | 636 | 27,000 | 6,360 |
| 1995-06-05 | 680 | 680 | 660 | 660 | 18,000 | 6,600 |
| 1995-06-02 | 675 | 686 | 675 | 680 | 27,000 | 6,800 |
| 1995-06-01 | 690 | 690 | 664 | 676 | 45,000 | 6,760 |
| 1995-05-31 | 701 | 705 | 680 | 690 | 32,000 | 6,900 |
| 1995-05-30 | 699 | 710 | 696 | 705 | 12,000 | 7,050 |
| 1995-05-29 | 710 | 710 | 700 | 709 | 30,000 | 7,090 |
| 1995-05-26 | 710 | 725 | 710 | 711 | 26,000 | 7,110 |
| 1995-05-25 | 745 | 750 | 710 | 710 | 21,000 | 7,100 |
| 1995-05-24 | 742 | 756 | 742 | 750 | 13,000 | 7,500 |
| 1995-05-23 | 750 | 750 | 710 | 710 | 28,000 | 7,100 |
| 1995-05-22 | 751 | 757 | 750 | 750 | 22,000 | 7,500 |
| 1995-05-19 | 755 | 772 | 755 | 760 | 30,000 | 7,600 |
| 1995-05-18 | 790 | 790 | 770 | 772 | 27,000 | 7,720 |
| 1995-05-17 | 800 | 815 | 790 | 790 | 28,000 | 7,900 |
| 1995-05-16 | 840 | 848 | 781 | 781 | 58,000 | 7,810 |
| 1995-05-15 | 850 | 850 | 799 | 810 | 36,000 | 8,100 |
| 1995-05-12 | 889 | 890 | 845 | 850 | 166,000 | 8,500 |
| 1995-05-11 | 855 | 885 | 848 | 875 | 326,000 | 8,750 |
| 1995-05-10 | 770 | 857 | 770 | 825 | 312,000 | 8,250 |
| 1995-05-09 | 751 | 776 | 751 | 762 | 17,000 | 7,620 |
| 1995-05-08 | 750 | 750 | 740 | 750 | 23,000 | 7,500 |
| 1995-05-02 | 729 | 760 | 720 | 760 | 29,000 | 7,600 |
| 1995-05-01 | 719 | 739 | 719 | 739 | 5,000 | 7,390 |
| 1995-04-28 | 720 | 730 | 710 | 710 | 39,000 | 7,100 |
| 1995-04-27 | 720 | 730 | 715 | 715 | 27,000 | 7,150 |
| 1995-04-26 | 718 | 730 | 718 | 730 | 14,000 | 7,300 |
| 1995-04-25 | 734 | 737 | 720 | 737 | 20,000 | 7,370 |
| 1995-04-24 | 750 | 750 | 731 | 731 | 4,000 | 7,310 |
| 1995-04-21 | 750 | 760 | 750 | 760 | 16,000 | 7,600 |
| 1995-04-20 | 760 | 761 | 740 | 740 | 16,000 | 7,400 |
| 1995-04-19 | 770 | 789 | 770 | 780 | 57,000 | 7,800 |
| 1995-04-18 | 710 | 740 | 710 | 740 | 17,000 | 7,400 |
| 1995-04-17 | 715 | 715 | 710 | 710 | 18,000 | 7,100 |
| 1995-04-14 | 760 | 760 | 730 | 750 | 9,000 | 7,500 |
| 1995-04-13 | 744 | 750 | 740 | 750 | 10,000 | 7,500 |
| 1995-04-12 | 751 | 751 | 741 | 741 | 10,000 | 7,410 |
| 1995-04-11 | 701 | 721 | 701 | 720 | 12,000 | 7,200 |
| 1995-04-10 | 715 | 716 | 710 | 710 | 17,000 | 7,100 |
| 1995-04-07 | 750 | 755 | 730 | 730 | 24,000 | 7,300 |
| 1995-04-06 | 750 | 751 | 740 | 751 | 15,000 | 7,510 |
| 1995-04-05 | 750 | 753 | 742 | 745 | 20,000 | 7,450 |
| 1995-04-04 | 710 | 730 | 701 | 730 | 18,000 | 7,300 |
| 1995-04-03 | 750 | 750 | 720 | 730 | 13,000 | 7,300 |
| 1995-03-31 | 790 | 800 | 765 | 765 | 31,000 | 7,650 |
| 1995-03-30 | 760 | 789 | 750 | 780 | 30,000 | 7,800 |
| 1995-03-29 | 761 | 790 | 750 | 770 | 79,000 | 7,700 |
| 1995-03-27 | 625 | 676 | 624 | 676 | 28,000 | 6,760 |
| 1995-03-24 | 601 | 610 | 580 | 580 | 56,000 | 5,800 |
| 1995-03-23 | 650 | 650 | 600 | 610 | 30,000 | 6,100 |
| 1995-03-22 | 709 | 709 | 675 | 675 | 30,000 | 6,750 |
| 1995-03-20 | 700 | 710 | 680 | 710 | 51,000 | 7,100 |
| 1995-03-17 | 759 | 759 | 700 | 710 | 63,000 | 7,100 |
| 1995-03-16 | 775 | 775 | 760 | 760 | 23,000 | 7,600 |
| 1995-03-15 | 795 | 795 | 772 | 785 | 27,000 | 7,850 |
| 1995-03-14 | 806 | 806 | 795 | 795 | 26,000 | 7,950 |
| 1995-03-13 | 810 | 810 | 800 | 802 | 19,000 | 8,020 |
| 1995-03-10 | 826 | 826 | 805 | 825 | 29,000 | 8,250 |
| 1995-03-09 | 826 | 830 | 815 | 826 | 25,000 | 8,260 |
| 1995-03-08 | 826 | 829 | 806 | 816 | 29,000 | 8,160 |
| 1995-03-07 | 807 | 840 | 807 | 839 | 17,000 | 8,390 |
| 1995-03-06 | 825 | 840 | 806 | 806 | 22,000 | 8,060 |
| 1995-03-03 | 826 | 831 | 826 | 830 | 14,000 | 8,300 |
| 1995-03-02 | 827 | 839 | 826 | 830 | 22,000 | 8,300 |
| 1995-03-01 | 830 | 840 | 826 | 826 | 28,000 | 8,260 |
| 1995-02-28 | 821 | 851 | 821 | 830 | 27,000 | 8,300 |
| 1995-02-27 | 830 | 830 | 800 | 801 | 43,000 | 8,010 |
| 1995-02-24 | 857 | 870 | 855 | 858 | 50,000 | 8,580 |
| 1995-02-23 | 890 | 890 | 850 | 850 | 48,000 | 8,500 |
| 1995-02-22 | 881 | 900 | 880 | 880 | 39,000 | 8,800 |
| 1995-02-21 | 900 | 909 | 877 | 877 | 42,000 | 8,770 |
| 1995-02-20 | 931 | 931 | 895 | 920 | 32,000 | 9,200 |
| 1995-02-17 | 871 | 933 | 870 | 933 | 53,000 | 9,330 |
| 1995-02-16 | 890 | 891 | 870 | 870 | 80,000 | 8,700 |
| 1995-02-15 | 980 | 980 | 929 | 940 | 85,000 | 9,400 |
| 1995-02-14 | 1,020 | 1,050 | 929 | 970 | 745,000 | 9,700 |
| 1995-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 281,000 | 10,000 |
| 1995-02-09 | 810 | 815 | 800 | 800 | 36,000 | 8,000 |
| 1995-02-08 | 815 | 821 | 800 | 800 | 21,000 | 8,000 |
| 1995-02-07 | 802 | 814 | 780 | 810 | 50,000 | 8,100 |
| 1995-02-06 | 865 | 870 | 801 | 810 | 48,000 | 8,100 |
| 1995-02-03 | 859 | 869 | 845 | 850 | 150,000 | 8,500 |
| 1995-02-02 | 748 | 809 | 748 | 809 | 63,000 | 8,090 |
| 1995-02-01 | 760 | 760 | 731 | 741 | 59,000 | 7,410 |
| 1995-01-31 | 780 | 784 | 750 | 750 | 104,000 | 7,500 |
| 1995-01-27 | 849 | 849 | 800 | 839 | 59,000 | 8,390 |
| 1995-01-26 | 885 | 890 | 829 | 829 | 95,000 | 8,290 |
| 1995-01-25 | 856 | 910 | 856 | 875 | 96,000 | 8,750 |
| 1995-01-24 | 865 | 885 | 850 | 855 | 137,000 | 8,550 |
| 1995-01-20 | 939 | 939 | 902 | 925 | 62,000 | 9,250 |
| 1995-01-19 | 950 | 955 | 940 | 948 | 84,000 | 9,480 |
| 1995-01-18 | 1,020 | 1,020 | 964 | 970 | 81,000 | 9,700 |
| 1995-01-17 | 1,050 | 1,050 | 1,000 | 1,020 | 83,000 | 10,200 |
| 1995-01-13 | 1,060 | 1,090 | 1,040 | 1,050 | 601,000 | 10,500 |
| 1995-01-12 | 1,030 | 1,060 | 1,000 | 1,060 | 256,000 | 10,600 |
| 1995-01-11 | 990 | 1,040 | 990 | 1,030 | 327,000 | 10,300 |
| 1995-01-10 | 995 | 995 | 961 | 980 | 55,000 | 9,800 |
| 1995-01-09 | 970 | 1,000 | 959 | 995 | 84,000 | 9,950 |
| 1995-01-06 | 968 | 970 | 950 | 960 | 83,000 | 9,600 |
| 1995-01-05 | 986 | 995 | 967 | 968 | 37,000 | 9,680 |
| 1995-01-04 | 1,010 | 1,010 | 978 | 978 | 54,000 | 9,780 |
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
