7758 (株)セコニック の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 340 | 350 | 340 | 350 | 3,000 | 3,500 |
| 1997-12-29 | 326 | 335 | 325 | 335 | 4,000 | 3,350 |
| 1997-12-25 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-12-24 | 300 | 310 | 300 | 310 | 9,000 | 3,100 |
| 1997-12-22 | 330 | 330 | 310 | 310 | 4,000 | 3,100 |
| 1997-12-19 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-12-18 | 351 | 351 | 350 | 350 | 8,000 | 3,500 |
| 1997-12-17 | 350 | 350 | 332 | 332 | 5,000 | 3,320 |
| 1997-12-16 | 350 | 359 | 350 | 359 | 9,000 | 3,590 |
| 1997-12-15 | 375 | 375 | 371 | 371 | 11,000 | 3,710 |
| 1997-12-12 | 375 | 390 | 375 | 386 | 9,000 | 3,860 |
| 1997-12-11 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1997-12-10 | 355 | 370 | 355 | 370 | 8,000 | 3,700 |
| 1997-12-09 | 350 | 355 | 350 | 355 | 3,000 | 3,550 |
| 1997-12-08 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 1997-12-05 | 380 | 380 | 360 | 370 | 44,000 | 3,700 |
| 1997-12-04 | 399 | 431 | 399 | 415 | 54,000 | 4,150 |
| 1997-12-03 | 350 | 355 | 350 | 355 | 38,000 | 3,550 |
| 1997-12-02 | 305 | 321 | 305 | 315 | 12,000 | 3,150 |
| 1997-12-01 | 290 | 305 | 290 | 300 | 18,000 | 3,000 |
| 1997-11-27 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-11-26 | 281 | 281 | 280 | 280 | 10,000 | 2,800 |
| 1997-11-21 | 326 | 327 | 326 | 327 | 3,000 | 3,270 |
| 1997-11-19 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1997-11-18 | 320 | 325 | 320 | 320 | 11,000 | 3,200 |
| 1997-11-17 | 300 | 315 | 300 | 315 | 26,000 | 3,150 |
| 1997-11-14 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 1997-11-13 | 292 | 294 | 287 | 294 | 18,000 | 2,940 |
| 1997-11-12 | 286 | 287 | 286 | 287 | 14,000 | 2,870 |
| 1997-11-07 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1997-11-06 | 372 | 372 | 372 | 372 | 4,000 | 3,720 |
| 1997-11-05 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1997-11-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-10-31 | 375 | 375 | 370 | 370 | 3,000 | 3,700 |
| 1997-10-30 | 381 | 381 | 375 | 375 | 4,000 | 3,750 |
| 1997-10-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-10-28 | 390 | 390 | 380 | 380 | 5,000 | 3,800 |
| 1997-10-27 | 393 | 400 | 393 | 400 | 6,000 | 4,000 |
| 1997-10-24 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1997-10-22 | 397 | 397 | 392 | 392 | 4,000 | 3,920 |
| 1997-10-21 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 1997-10-20 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 1997-10-17 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 1997-10-15 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1997-10-14 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1997-10-13 | 380 | 380 | 376 | 376 | 4,000 | 3,760 |
| 1997-10-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-10-07 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1997-10-06 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-10-03 | 420 | 420 | 405 | 405 | 4,000 | 4,050 |
| 1997-10-02 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1997-10-01 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-09-30 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1997-09-29 | 451 | 451 | 450 | 450 | 7,000 | 4,500 |
| 1997-09-26 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1997-09-25 | 458 | 458 | 451 | 451 | 5,000 | 4,510 |
| 1997-09-24 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-09-22 | 490 | 490 | 480 | 480 | 6,000 | 4,800 |
| 1997-09-19 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-09-18 | 493 | 493 | 490 | 490 | 3,000 | 4,900 |
| 1997-09-17 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-09-16 | 491 | 500 | 491 | 495 | 6,000 | 4,950 |
| 1997-09-12 | 488 | 493 | 488 | 493 | 6,000 | 4,930 |
| 1997-09-11 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1997-09-10 | 487 | 492 | 487 | 490 | 9,000 | 4,900 |
| 1997-09-08 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1997-09-04 | 500 | 505 | 500 | 505 | 4,000 | 5,050 |
| 1997-09-02 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1997-09-01 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1997-08-29 | 535 | 535 | 520 | 530 | 7,000 | 5,300 |
| 1997-08-28 | 530 | 535 | 530 | 535 | 9,000 | 5,350 |
| 1997-08-27 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1997-08-26 | 501 | 510 | 500 | 500 | 4,000 | 5,000 |
| 1997-08-25 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1997-08-22 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-08-21 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1997-08-20 | 465 | 465 | 451 | 451 | 3,000 | 4,510 |
| 1997-08-19 | 477 | 477 | 470 | 470 | 5,000 | 4,700 |
| 1997-08-18 | 475 | 477 | 475 | 477 | 6,000 | 4,770 |
| 1997-08-15 | 495 | 495 | 490 | 490 | 3,000 | 4,900 |
| 1997-08-14 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 1997-08-13 | 498 | 498 | 495 | 495 | 7,000 | 4,950 |
| 1997-08-12 | 498 | 498 | 495 | 495 | 3,000 | 4,950 |
| 1997-08-11 | 499 | 499 | 499 | 499 | 3,000 | 4,990 |
| 1997-08-08 | 505 | 505 | 500 | 500 | 3,000 | 5,000 |
| 1997-08-07 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1997-08-05 | 515 | 515 | 500 | 500 | 19,000 | 5,000 |
| 1997-08-04 | 521 | 521 | 505 | 505 | 4,000 | 5,050 |
| 1997-08-01 | 501 | 502 | 500 | 501 | 10,000 | 5,010 |
| 1997-07-30 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1997-07-29 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1997-07-28 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
| 1997-07-25 | 510 | 510 | 505 | 505 | 3,000 | 5,050 |
| 1997-07-24 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1997-07-23 | 520 | 530 | 520 | 530 | 5,000 | 5,300 |
| 1997-07-18 | 536 | 536 | 520 | 520 | 4,000 | 5,200 |
| 1997-07-17 | 530 | 530 | 526 | 526 | 4,000 | 5,260 |
| 1997-07-16 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-07-15 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1997-07-14 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1997-07-10 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1997-07-09 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-07-08 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1997-07-07 | 575 | 575 | 575 | 575 | 15,000 | 5,750 |
| 1997-07-03 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1997-07-02 | 545 | 545 | 510 | 510 | 12,000 | 5,100 |
| 1997-07-01 | 535 | 540 | 530 | 535 | 5,000 | 5,350 |
| 1997-06-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-06-26 | 531 | 540 | 531 | 535 | 6,000 | 5,350 |
| 1997-06-25 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1997-06-24 | 541 | 541 | 535 | 540 | 9,000 | 5,400 |
| 1997-06-23 | 540 | 550 | 540 | 540 | 7,000 | 5,400 |
| 1997-06-20 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
| 1997-06-19 | 575 | 575 | 550 | 550 | 11,000 | 5,500 |
| 1997-06-18 | 580 | 580 | 560 | 565 | 6,000 | 5,650 |
| 1997-06-17 | 585 | 585 | 565 | 580 | 15,000 | 5,800 |
| 1997-06-16 | 590 | 590 | 585 | 590 | 5,000 | 5,900 |
| 1997-06-13 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1997-06-11 | 600 | 600 | 586 | 595 | 5,000 | 5,950 |
| 1997-06-10 | 600 | 600 | 590 | 590 | 17,000 | 5,900 |
| 1997-06-09 | 605 | 605 | 600 | 600 | 10,000 | 6,000 |
| 1997-06-05 | 610 | 610 | 600 | 601 | 18,000 | 6,010 |
| 1997-06-04 | 615 | 629 | 615 | 629 | 3,000 | 6,290 |
| 1997-06-03 | 637 | 637 | 620 | 620 | 8,000 | 6,200 |
| 1997-06-02 | 619 | 648 | 602 | 647 | 26,000 | 6,470 |
| 1997-05-30 | 650 | 650 | 620 | 620 | 10,000 | 6,200 |
| 1997-05-29 | 620 | 650 | 615 | 650 | 13,000 | 6,500 |
| 1997-05-28 | 650 | 685 | 650 | 670 | 29,000 | 6,700 |
| 1997-05-27 | 650 | 650 | 640 | 640 | 18,000 | 6,400 |
| 1997-05-26 | 700 | 700 | 679 | 679 | 15,000 | 6,790 |
| 1997-05-23 | 661 | 700 | 661 | 699 | 15,000 | 6,990 |
| 1997-05-22 | 680 | 700 | 680 | 700 | 18,000 | 7,000 |
| 1997-05-21 | 679 | 680 | 679 | 680 | 13,000 | 6,800 |
| 1997-05-20 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-05-19 | 650 | 685 | 650 | 680 | 11,000 | 6,800 |
| 1997-05-16 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-05-15 | 631 | 631 | 630 | 631 | 5,000 | 6,310 |
| 1997-05-14 | 615 | 650 | 615 | 641 | 20,000 | 6,410 |
| 1997-05-13 | 621 | 630 | 610 | 610 | 12,000 | 6,100 |
| 1997-05-12 | 615 | 615 | 600 | 600 | 5,000 | 6,000 |
| 1997-05-09 | 606 | 620 | 606 | 615 | 7,000 | 6,150 |
| 1997-05-08 | 628 | 628 | 600 | 605 | 17,000 | 6,050 |
| 1997-05-07 | 622 | 625 | 602 | 619 | 40,000 | 6,190 |
| 1997-05-06 | 667 | 667 | 622 | 632 | 33,000 | 6,320 |
| 1997-05-02 | 665 | 685 | 660 | 668 | 29,000 | 6,680 |
| 1997-05-01 | 680 | 690 | 670 | 685 | 26,000 | 6,850 |
| 1997-04-30 | 730 | 734 | 690 | 700 | 46,000 | 7,000 |
| 1997-04-28 | 730 | 748 | 720 | 735 | 210,000 | 7,350 |
| 1997-04-25 | 610 | 700 | 610 | 670 | 67,000 | 6,700 |
| 1997-04-24 | 620 | 620 | 600 | 610 | 13,000 | 6,100 |
| 1997-04-23 | 630 | 650 | 600 | 600 | 43,000 | 6,000 |
| 1997-04-22 | 660 | 660 | 640 | 640 | 85,000 | 6,400 |
| 1997-04-17 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1997-04-16 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-04-15 | 481 | 481 | 479 | 480 | 9,000 | 4,800 |
| 1997-04-14 | 490 | 490 | 485 | 485 | 5,000 | 4,850 |
| 1997-04-11 | 495 | 495 | 495 | 495 | 8,000 | 4,950 |
| 1997-04-10 | 495 | 495 | 495 | 495 | 11,000 | 4,950 |
| 1997-04-09 | 500 | 500 | 494 | 495 | 8,000 | 4,950 |
| 1997-04-08 | 492 | 495 | 491 | 495 | 5,000 | 4,950 |
| 1997-04-07 | 490 | 495 | 490 | 490 | 3,000 | 4,900 |
| 1997-04-04 | 511 | 511 | 490 | 490 | 7,000 | 4,900 |
| 1997-04-02 | 525 | 525 | 522 | 522 | 2,000 | 5,220 |
| 1997-04-01 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 1997-03-31 | 521 | 522 | 521 | 522 | 2,000 | 5,220 |
| 1997-03-28 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1997-03-27 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-03-26 | 570 | 570 | 530 | 530 | 6,000 | 5,300 |
| 1997-03-25 | 550 | 550 | 540 | 550 | 8,000 | 5,500 |
| 1997-03-24 | 580 | 582 | 580 | 580 | 8,000 | 5,800 |
| 1997-03-21 | 595 | 595 | 580 | 590 | 9,000 | 5,900 |
| 1997-03-19 | 599 | 606 | 599 | 599 | 18,000 | 5,990 |
| 1997-03-18 | 580 | 599 | 580 | 590 | 17,000 | 5,900 |
| 1997-03-17 | 551 | 569 | 551 | 560 | 6,000 | 5,600 |
| 1997-03-14 | 550 | 550 | 540 | 545 | 7,000 | 5,450 |
| 1997-03-13 | 540 | 560 | 540 | 540 | 12,000 | 5,400 |
| 1997-03-12 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1997-03-11 | 516 | 540 | 516 | 539 | 9,000 | 5,390 |
| 1997-03-10 | 511 | 511 | 510 | 511 | 3,000 | 5,110 |
| 1997-03-07 | 511 | 511 | 511 | 511 | 3,000 | 5,110 |
| 1997-03-06 | 529 | 540 | 529 | 540 | 6,000 | 5,400 |
| 1997-03-05 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1997-03-04 | 520 | 520 | 500 | 500 | 6,000 | 5,000 |
| 1997-03-03 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1997-02-28 | 520 | 520 | 515 | 515 | 4,000 | 5,150 |
| 1997-02-27 | 515 | 515 | 505 | 505 | 4,000 | 5,050 |
| 1997-02-26 | 525 | 530 | 515 | 515 | 6,000 | 5,150 |
| 1997-02-21 | 501 | 505 | 501 | 505 | 2,000 | 5,050 |
| 1997-02-20 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-02-19 | 491 | 491 | 490 | 490 | 2,000 | 4,900 |
| 1997-02-18 | 490 | 490 | 485 | 486 | 12,000 | 4,860 |
| 1997-02-17 | 495 | 500 | 495 | 495 | 17,000 | 4,950 |
| 1997-02-14 | 520 | 520 | 515 | 515 | 6,000 | 5,150 |
| 1997-02-13 | 544 | 549 | 520 | 520 | 4,000 | 5,200 |
| 1997-02-12 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1997-02-10 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1997-02-07 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1997-02-06 | 565 | 565 | 550 | 550 | 8,000 | 5,500 |
| 1997-02-05 | 561 | 565 | 561 | 565 | 3,000 | 5,650 |
| 1997-02-04 | 562 | 562 | 561 | 561 | 2,000 | 5,610 |
| 1997-01-31 | 580 | 580 | 561 | 561 | 2,000 | 5,610 |
| 1997-01-30 | 556 | 561 | 556 | 561 | 4,000 | 5,610 |
| 1997-01-29 | 580 | 580 | 551 | 551 | 3,000 | 5,510 |
| 1997-01-28 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 1997-01-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-01-24 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-01-23 | 611 | 611 | 600 | 600 | 2,000 | 6,000 |
| 1997-01-20 | 615 | 615 | 614 | 615 | 6,000 | 6,150 |
| 1997-01-17 | 605 | 609 | 605 | 609 | 4,000 | 6,090 |
| 1997-01-16 | 609 | 609 | 600 | 600 | 5,000 | 6,000 |
| 1997-01-14 | 630 | 630 | 618 | 618 | 8,000 | 6,180 |
| 1997-01-13 | 551 | 630 | 551 | 630 | 28,000 | 6,300 |
| 1997-01-10 | 551 | 551 | 551 | 551 | 8,000 | 5,510 |
| 1997-01-09 | 616 | 616 | 588 | 590 | 24,000 | 5,900 |
| 1997-01-08 | 615 | 616 | 615 | 616 | 4,000 | 6,160 |
| 1997-01-07 | 615 | 615 | 612 | 612 | 3,000 | 6,120 |
| 1997-01-06 | 614 | 614 | 614 | 614 | 3,000 | 6,140 |
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
