7758 (株)セコニック の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-12-24 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1998-12-22 | 300 | 300 | 265 | 265 | 7,000 | 2,650 |
| 1998-12-18 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1998-12-17 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1998-12-16 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1998-12-15 | 290 | 291 | 290 | 291 | 3,000 | 2,910 |
| 1998-12-11 | 300 | 300 | 291 | 291 | 2,000 | 2,910 |
| 1998-12-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-12-08 | 318 | 318 | 315 | 315 | 14,000 | 3,150 |
| 1998-12-07 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1998-12-04 | 303 | 303 | 293 | 293 | 4,000 | 2,930 |
| 1998-12-02 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1998-12-01 | 300 | 300 | 290 | 290 | 12,000 | 2,900 |
| 1998-11-30 | 290 | 290 | 280 | 290 | 27,000 | 2,900 |
| 1998-11-27 | 290 | 290 | 275 | 280 | 15,000 | 2,800 |
| 1998-11-26 | 300 | 300 | 290 | 290 | 4,000 | 2,900 |
| 1998-11-25 | 271 | 290 | 271 | 290 | 3,000 | 2,900 |
| 1998-11-24 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1998-11-20 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-11-18 | 265 | 266 | 265 | 265 | 4,000 | 2,650 |
| 1998-11-17 | 265 | 265 | 262 | 265 | 11,000 | 2,650 |
| 1998-11-13 | 260 | 265 | 260 | 265 | 9,000 | 2,650 |
| 1998-11-12 | 280 | 280 | 260 | 260 | 2,000 | 2,600 |
| 1998-11-11 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-11-09 | 290 | 290 | 286 | 286 | 5,000 | 2,860 |
| 1998-11-05 | 320 | 337 | 298 | 298 | 16,000 | 2,980 |
| 1998-11-04 | 322 | 322 | 320 | 320 | 10,000 | 3,200 |
| 1998-10-30 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1998-10-28 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1998-10-27 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1998-10-26 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 1998-10-23 | 272 | 272 | 271 | 271 | 3,000 | 2,710 |
| 1998-10-22 | 273 | 273 | 270 | 270 | 3,000 | 2,700 |
| 1998-10-21 | 280 | 288 | 280 | 288 | 5,000 | 2,880 |
| 1998-10-20 | 288 | 288 | 288 | 288 | 7,000 | 2,880 |
| 1998-10-15 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1998-10-14 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-10-13 | 283 | 289 | 279 | 280 | 6,000 | 2,800 |
| 1998-10-12 | 279 | 279 | 278 | 278 | 3,000 | 2,780 |
| 1998-10-09 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 1998-10-08 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1998-10-07 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1998-10-06 | 235 | 236 | 235 | 236 | 2,000 | 2,360 |
| 1998-10-05 | 290 | 290 | 230 | 230 | 8,000 | 2,300 |
| 1998-10-02 | 270 | 270 | 260 | 260 | 6,000 | 2,600 |
| 1998-10-01 | 262 | 262 | 260 | 260 | 7,000 | 2,600 |
| 1998-09-30 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1998-09-28 | 289 | 289 | 280 | 280 | 3,000 | 2,800 |
| 1998-09-25 | 266 | 271 | 266 | 270 | 12,000 | 2,700 |
| 1998-09-24 | 262 | 292 | 262 | 292 | 3,000 | 2,920 |
| 1998-09-21 | 261 | 295 | 261 | 261 | 3,000 | 2,610 |
| 1998-09-18 | 268 | 275 | 268 | 275 | 12,000 | 2,750 |
| 1998-09-17 | 271 | 271 | 269 | 270 | 11,000 | 2,700 |
| 1998-09-16 | 270 | 277 | 270 | 271 | 11,000 | 2,710 |
| 1998-09-14 | 281 | 285 | 280 | 284 | 4,000 | 2,840 |
| 1998-09-11 | 300 | 300 | 290 | 290 | 6,000 | 2,900 |
| 1998-09-10 | 301 | 301 | 300 | 300 | 29,000 | 3,000 |
| 1998-09-08 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1998-09-07 | 301 | 301 | 300 | 300 | 8,000 | 3,000 |
| 1998-09-04 | 320 | 330 | 300 | 305 | 15,000 | 3,050 |
| 1998-09-03 | 310 | 315 | 310 | 311 | 9,000 | 3,110 |
| 1998-09-02 | 306 | 329 | 305 | 329 | 5,000 | 3,290 |
| 1998-09-01 | 330 | 330 | 306 | 306 | 2,000 | 3,060 |
| 1998-08-31 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1998-08-28 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1998-08-26 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 1998-08-25 | 315 | 315 | 306 | 306 | 5,000 | 3,060 |
| 1998-08-24 | 318 | 318 | 315 | 315 | 2,000 | 3,150 |
| 1998-08-20 | 319 | 319 | 318 | 318 | 7,000 | 3,180 |
| 1998-08-14 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1998-08-13 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1998-08-11 | 335 | 335 | 330 | 330 | 9,000 | 3,300 |
| 1998-08-10 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-08-07 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-08-06 | 340 | 340 | 336 | 336 | 3,000 | 3,360 |
| 1998-08-05 | 351 | 351 | 345 | 345 | 8,000 | 3,450 |
| 1998-08-04 | 365 | 365 | 351 | 351 | 6,000 | 3,510 |
| 1998-08-03 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1998-07-31 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1998-07-30 | 351 | 351 | 351 | 351 | 6,000 | 3,510 |
| 1998-07-29 | 360 | 360 | 351 | 351 | 2,000 | 3,510 |
| 1998-07-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-07-27 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1998-07-23 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1998-07-22 | 366 | 370 | 366 | 370 | 2,000 | 3,700 |
| 1998-07-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-07-14 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1998-07-13 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1998-07-10 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1998-07-09 | 388 | 388 | 380 | 380 | 2,000 | 3,800 |
| 1998-07-07 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 1998-07-06 | 413 | 413 | 413 | 413 | 15,000 | 4,130 |
| 1998-07-02 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1998-07-01 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1998-06-30 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1998-06-29 | 335 | 335 | 330 | 335 | 14,000 | 3,350 |
| 1998-06-26 | 349 | 349 | 340 | 340 | 3,000 | 3,400 |
| 1998-06-25 | 355 | 360 | 350 | 350 | 4,000 | 3,500 |
| 1998-06-19 | 360 | 361 | 360 | 360 | 4,000 | 3,600 |
| 1998-06-18 | 355 | 365 | 355 | 357 | 7,000 | 3,570 |
| 1998-06-17 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1998-06-15 | 361 | 361 | 355 | 355 | 3,000 | 3,550 |
| 1998-06-12 | 385 | 385 | 360 | 360 | 6,000 | 3,600 |
| 1998-06-11 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1998-06-10 | 395 | 395 | 390 | 390 | 3,000 | 3,900 |
| 1998-06-09 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1998-06-08 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1998-06-05 | 391 | 400 | 391 | 400 | 4,000 | 4,000 |
| 1998-06-04 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1998-06-03 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1998-06-01 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1998-05-29 | 395 | 395 | 385 | 385 | 4,000 | 3,850 |
| 1998-05-28 | 420 | 420 | 395 | 395 | 4,000 | 3,950 |
| 1998-05-27 | 411 | 420 | 411 | 420 | 4,000 | 4,200 |
| 1998-05-26 | 411 | 411 | 406 | 411 | 3,000 | 4,110 |
| 1998-05-25 | 400 | 410 | 400 | 410 | 8,000 | 4,100 |
| 1998-05-21 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1998-05-20 | 380 | 380 | 379 | 380 | 3,000 | 3,800 |
| 1998-05-18 | 399 | 399 | 380 | 380 | 6,000 | 3,800 |
| 1998-05-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-05-14 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1998-05-13 | 405 | 405 | 400 | 400 | 14,000 | 4,000 |
| 1998-05-12 | 471 | 471 | 450 | 450 | 14,000 | 4,500 |
| 1998-05-11 | 475 | 486 | 470 | 470 | 17,000 | 4,700 |
| 1998-05-08 | 421 | 454 | 421 | 450 | 16,000 | 4,500 |
| 1998-05-07 | 417 | 420 | 417 | 420 | 2,000 | 4,200 |
| 1998-05-06 | 416 | 418 | 416 | 417 | 6,000 | 4,170 |
| 1998-05-01 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1998-04-30 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1998-04-28 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1998-04-27 | 401 | 401 | 401 | 401 | 7,000 | 4,010 |
| 1998-04-24 | 396 | 396 | 396 | 396 | 4,000 | 3,960 |
| 1998-04-23 | 377 | 377 | 376 | 376 | 5,000 | 3,760 |
| 1998-04-22 | 395 | 395 | 385 | 385 | 5,000 | 3,850 |
| 1998-04-20 | 400 | 400 | 380 | 380 | 5,000 | 3,800 |
| 1998-04-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-04-16 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1998-04-15 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-04-09 | 426 | 426 | 400 | 400 | 7,000 | 4,000 |
| 1998-04-08 | 394 | 421 | 394 | 421 | 5,000 | 4,210 |
| 1998-04-06 | 361 | 362 | 360 | 362 | 5,000 | 3,620 |
| 1998-04-03 | 390 | 390 | 355 | 355 | 17,000 | 3,550 |
| 1998-04-02 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1998-04-01 | 442 | 442 | 430 | 430 | 14,000 | 4,300 |
| 1998-03-31 | 456 | 460 | 440 | 440 | 4,000 | 4,400 |
| 1998-03-27 | 490 | 490 | 460 | 460 | 4,000 | 4,600 |
| 1998-03-26 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-03-25 | 500 | 500 | 490 | 500 | 10,000 | 5,000 |
| 1998-03-24 | 480 | 480 | 470 | 480 | 7,000 | 4,800 |
| 1998-03-23 | 480 | 491 | 471 | 471 | 13,000 | 4,710 |
| 1998-03-20 | 502 | 502 | 470 | 480 | 34,000 | 4,800 |
| 1998-03-19 | 534 | 535 | 500 | 502 | 23,000 | 5,020 |
| 1998-03-18 | 550 | 590 | 535 | 535 | 112,000 | 5,350 |
| 1998-03-17 | 550 | 550 | 520 | 520 | 91,000 | 5,200 |
| 1998-03-16 | 510 | 510 | 500 | 500 | 16,000 | 5,000 |
| 1998-03-13 | 450 | 450 | 447 | 450 | 4,000 | 4,500 |
| 1998-03-12 | 450 | 450 | 440 | 440 | 12,000 | 4,400 |
| 1998-03-11 | 455 | 460 | 450 | 450 | 5,000 | 4,500 |
| 1998-03-10 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1998-03-09 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1998-03-06 | 485 | 485 | 460 | 460 | 9,000 | 4,600 |
| 1998-03-05 | 520 | 520 | 490 | 490 | 12,000 | 4,900 |
| 1998-03-04 | 535 | 539 | 499 | 500 | 20,000 | 5,000 |
| 1998-03-03 | 524 | 550 | 510 | 525 | 81,000 | 5,250 |
| 1998-02-27 | 395 | 400 | 395 | 399 | 5,000 | 3,990 |
| 1998-02-26 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1998-02-25 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1998-02-24 | 400 | 400 | 400 | 400 | 21,000 | 4,000 |
| 1998-02-23 | 410 | 410 | 400 | 400 | 5,000 | 4,000 |
| 1998-02-20 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1998-02-19 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1998-02-18 | 455 | 455 | 440 | 440 | 2,000 | 4,400 |
| 1998-02-17 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1998-02-13 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1998-02-12 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 1998-02-10 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1998-02-09 | 450 | 460 | 450 | 460 | 2,000 | 4,600 |
| 1998-02-06 | 450 | 460 | 450 | 460 | 11,000 | 4,600 |
| 1998-02-05 | 479 | 479 | 450 | 450 | 13,000 | 4,500 |
| 1998-02-04 | 479 | 480 | 455 | 479 | 13,000 | 4,790 |
| 1998-02-03 | 450 | 485 | 450 | 479 | 32,000 | 4,790 |
| 1998-02-02 | 470 | 470 | 455 | 455 | 31,000 | 4,550 |
| 1998-01-30 | 385 | 406 | 385 | 406 | 25,000 | 4,060 |
| 1998-01-29 | 380 | 380 | 370 | 370 | 4,000 | 3,700 |
| 1998-01-28 | 370 | 380 | 370 | 380 | 7,000 | 3,800 |
| 1998-01-27 | 380 | 380 | 355 | 355 | 2,000 | 3,550 |
| 1998-01-26 | 390 | 390 | 380 | 380 | 26,000 | 3,800 |
| 1998-01-23 | 380 | 380 | 375 | 375 | 7,000 | 3,750 |
| 1998-01-22 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-01-21 | 370 | 370 | 369 | 370 | 11,000 | 3,700 |
| 1998-01-20 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1998-01-19 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1998-01-16 | 306 | 306 | 306 | 306 | 7,000 | 3,060 |
| 1998-01-14 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1998-01-13 | 350 | 350 | 315 | 315 | 7,000 | 3,150 |
| 1998-01-09 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 1998-01-08 | 350 | 350 | 349 | 349 | 10,000 | 3,490 |
| 1998-01-07 | 365 | 365 | 350 | 365 | 6,000 | 3,650 |
| 1998-01-06 | 370 | 370 | 355 | 355 | 9,000 | 3,550 |
| 1998-01-05 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
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
