7758 (株)セコニック の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-306006006006001,0006,000
1996-12-275956005956006,0006,000
1996-12-266156156156156,0006,150
1996-12-255905905905902,0005,900
1996-12-245906105906103,0006,100
1996-12-206106106006007,0006,000
1996-12-1961161161061013,0006,100
1996-12-186206256196196,0006,190
1996-12-176296296206207,0006,200
1996-12-166296296126196,0006,190
1996-12-136116256116253,0006,250
1996-12-126116116106102,0006,100
1996-12-1162562561161179,0006,110
1996-12-1063263263063184,0006,310
1996-12-096096096016028,0006,020
1996-12-0661061060260211,0006,020
1996-12-0561562060660624,0006,060
1996-12-046006006006005,0006,000
1996-12-035906005906005,0006,000
1996-12-0261161159059011,0005,900
1996-11-2961062561061013,0006,100
1996-11-286156156156156,0006,150
1996-11-276436436276276,0006,270
1996-11-2662164562164534,0006,450
1996-11-256116116116112,0006,110
1996-11-2261161261161110,0006,110
1996-11-2161761861161210,0006,120
1996-11-206216216176177,0006,170
1996-11-196216216206205,0006,200
1996-11-186306356306352,0006,350
1996-11-156206206206205,0006,200
1996-11-1465065061261213,0006,120
1996-11-1360564060564025,0006,400
1996-11-126016016016011,0006,010
1996-11-085996005986006,0006,000
1996-11-0760260260060011,0006,000
1996-11-0661061060061015,0006,100
1996-11-056196196116114,0006,110
1996-11-016196206116158,0006,150
1996-10-3161061261061017,0006,100
1996-10-306106106106101,0006,100
1996-10-296106116106109,0006,100
1996-10-286116206106204,0006,200
1996-10-246116116106105,0006,100
1996-10-226206206116115,0006,110
1996-10-216166206116203,0006,200
1996-10-186066166066164,0006,160
1996-10-176026056026052,0006,050
1996-10-166036036036031,0006,030
1996-10-156026026006004,0006,000
1996-10-146056056016012,0006,010
1996-10-116106106016055,0006,050
1996-10-096106106106101,0006,100
1996-10-0861962060260212,0006,020
1996-10-076186196186192,0006,190
1996-10-046206206206202,0006,200
1996-10-036006026006018,0006,010
1996-10-026206206016014,0006,010
1996-10-016016016016011,0006,010
1996-09-306016016006005,0006,000
1996-09-276206206016206,0006,200
1996-09-266206206206203,0006,200
1996-09-256206206206203,0006,200
1996-09-1962662661962017,0006,200
1996-09-186216306216309,0006,300
1996-09-176226226206207,0006,200
1996-09-136306306206209,0006,200
1996-09-1162064062063012,0006,300
1996-09-106296296206206,0006,200
1996-09-096256256206206,0006,200
1996-09-066506506396393,0006,390
1996-09-056536536306306,0006,300
1996-09-0465065365065212,0006,520
1996-09-0364166064166019,0006,600
1996-09-026406416406407,0006,400
1996-08-306436436406409,0006,400
1996-08-296426426426423,0006,420
1996-08-286426426426422,0006,420
1996-08-276426426416414,0006,410
1996-08-266516516426426,0006,420
1996-08-236366416366413,0006,410
1996-08-226336346336342,0006,340
1996-08-206256256206228,0006,220
1996-08-196366366256256,0006,250
1996-08-166266266266265,0006,260
1996-08-156306306256253,0006,250
1996-08-146306306306302,0006,300
1996-08-1363063163063010,0006,300
1996-08-126236266236267,0006,260
1996-08-096306306206229,0006,220
1996-08-0862162162062112,0006,210
1996-08-076356356206209,0006,200
1996-08-0663563562062013,0006,200
1996-08-056366466366454,0006,450
1996-08-026216246216243,0006,240
1996-08-016306306256252,0006,250
1996-07-316306306306307,0006,300
1996-07-3065065063063010,0006,300
1996-07-296716716506507,0006,500
1996-07-266716716716711,0006,710
1996-07-256706706706701,0006,700
1996-07-246806806706709,0006,700
1996-07-236816816816811,0006,810
1996-07-226756806756802,0006,800
1996-07-1968068067767717,0006,770
1996-07-176866866866861,0006,860
1996-07-1669970068568613,0006,860
1996-07-1270070069570023,0007,000
1996-07-117207207007009,0007,000
1996-07-107017027007015,0007,010
1996-07-097107107007007,0007,000
1996-07-087167257057059,0007,050
1996-07-0573573571671615,0007,160
1996-07-0471071070070517,0007,050
1996-07-036997156997109,0007,100
1996-07-0270570569970512,0007,050
1996-07-016917006916987,0006,980
1996-06-2869769869669811,0006,980
1996-06-2770070569969915,0006,990
1996-06-2669169569069515,0006,950
1996-06-2569669669069519,0006,950
1996-06-2470370369569612,0006,960
1996-06-2171571570370312,0007,030
1996-06-2070170270070017,0007,000
1996-06-1970270270070017,0007,000
1996-06-187107157067156,0007,150
1996-06-1771572071071016,0007,100
1996-06-1473073571071025,0007,100
1996-06-1373073072172115,0007,210
1996-06-1272572570971021,0007,100
1996-06-1173873972073013,0007,300
1996-06-1074975074475021,0007,500
1996-06-0775576075075014,0007,500
1996-06-0677577576076119,0007,610
1996-06-0578078076577534,0007,750
1996-06-0476576575576030,0007,600
1996-06-0379980075575582,0007,550
1996-05-3176580276076066,0007,600
1996-05-3072075672075615,0007,560
1996-05-2972672670170219,0007,020
1996-05-287137207017209,0007,200
1996-05-2773673871071816,0007,180
1996-05-2473474473073811,0007,380
1996-05-2373774073473423,0007,340
1996-05-2276076073673719,0007,370
1996-05-2176577875175142,0007,510
1996-05-207457707457648,0007,640
1996-05-177337407337358,0007,350
1996-05-1675075073074320,0007,430
1996-05-1574575072575053,0007,500
1996-05-1479979976576539,0007,650
1996-05-1382982976578074,0007,800
1996-05-10805846804819346,0008,190
1996-05-09769818760800331,0008,000
1996-05-0877377374374954,0007,490
1996-05-0777277576577399,0007,730
1996-05-0273574273173118,0007,310
1996-05-0176677073573523,0007,350
1996-04-30779779755765149,0007,650
1996-04-2671172971172016,0007,200
1996-04-2573173670070022,0007,000
1996-04-2469172969172955,0007,290
1996-04-2368569068068510,0006,850
1996-04-226806806756754,0006,750
1996-04-1869069067067011,0006,700
1996-04-176806906806906,0006,900
1996-04-166706806706707,0006,700
1996-04-1567067565865835,0006,580
1996-04-126616706616696,0006,690
1996-04-116566576566577,0006,570
1996-04-106706806556559,0006,550
1996-04-0968868968068013,0006,800
1996-04-086956956896893,0006,890
1996-04-056906906906905,0006,900
1996-04-0468869067067012,0006,700
1996-04-036906906906904,0006,900
1996-04-0269069066567018,0006,700
1996-04-016516756516759,0006,750
1996-03-296506506506505,0006,500
1996-03-286346356346355,0006,350
1996-03-276316366236366,0006,360
1996-03-2662663162162113,0006,210
1996-03-256166166166162,0006,160
1996-03-226156176156174,0006,170
1996-03-216196206106209,0006,200
1996-03-196106206106205,0006,200
1996-03-1862062061061011,0006,100
1996-03-156206206106108,0006,100
1996-03-146106106106102,0006,100
1996-03-136116116116118,0006,110
1996-03-1262062061161113,0006,110
1996-03-1162062062062010,0006,200
1996-03-086266266206216,0006,210
1996-03-076206216206215,0006,210
1996-03-066316316206208,0006,200
1996-03-056316376316354,0006,350
1996-03-046306306306305,0006,300
1996-03-0164064062062011,0006,200
1996-02-2962563162563017,0006,300
1996-02-286316316256254,0006,250
1996-02-276506506416415,0006,410
1996-02-2666066065065010,0006,500
1996-02-2365265265165110,0006,510
1996-02-226556556496507,0006,500
1996-02-216526526506504,0006,500
1996-02-206606606516526,0006,520
1996-02-196606606606606,0006,600
1996-02-1667067066066027,0006,600
1996-02-156626636626627,0006,620
1996-02-1467267266266216,0006,620
1996-02-136856856716727,0006,720
1996-02-096806806796808,0006,800
1996-02-0868468567967911,0006,790
1996-02-0768068567068525,0006,850
1996-02-066856856816816,0006,810
1996-02-0569269569069010,0006,900
1996-02-0269170069069013,0006,900
1996-02-0170070069069011,0006,900
1996-01-3169169268568514,0006,850
1996-01-3069570069069119,0006,910
1996-01-2969670069570014,0007,000
1996-01-267007006956956,0006,950
1996-01-257047087047077,0007,070
1996-01-2474574570070017,0007,000
1996-01-237117357117359,0007,350
1996-01-227307357107208,0007,200
1996-01-1973073072273012,0007,300
1996-01-1872173072173010,0007,300
1996-01-1772272572172119,0007,210
1996-01-1672273172072127,0007,210
1996-01-1273574072172120,0007,210
1996-01-117317317317311,0007,310
1996-01-1075075074074028,0007,400
1996-01-0978078075076041,0007,600
1996-01-08760780750780141,0007,800
1996-01-0571071070771025,0007,100
1996-01-0471071070770710,0007,070

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