7758 (株)セコニック の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-12-29 | 371 | 399 | 371 | 395 | 10,000 | 3,950 |
| 1999-12-28 | 380 | 385 | 380 | 385 | 3,000 | 3,850 |
| 1999-12-27 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1999-12-24 | 390 | 390 | 380 | 390 | 13,000 | 3,900 |
| 1999-12-22 | 390 | 390 | 388 | 390 | 14,000 | 3,900 |
| 1999-12-21 | 393 | 393 | 390 | 390 | 12,000 | 3,900 |
| 1999-12-20 | 390 | 391 | 390 | 391 | 3,000 | 3,910 |
| 1999-12-17 | 440 | 440 | 390 | 420 | 6,000 | 4,200 |
| 1999-12-16 | 440 | 445 | 417 | 417 | 7,000 | 4,170 |
| 1999-12-15 | 436 | 445 | 436 | 445 | 12,000 | 4,450 |
| 1999-12-14 | 420 | 422 | 420 | 421 | 18,000 | 4,210 |
| 1999-12-13 | 395 | 410 | 385 | 389 | 7,000 | 3,890 |
| 1999-12-10 | 383 | 385 | 383 | 385 | 7,000 | 3,850 |
| 1999-12-09 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 1999-12-08 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1999-12-07 | 368 | 381 | 368 | 381 | 4,000 | 3,810 |
| 1999-12-06 | 390 | 390 | 370 | 380 | 7,000 | 3,800 |
| 1999-12-03 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1999-12-02 | 392 | 400 | 390 | 390 | 11,000 | 3,900 |
| 1999-12-01 | 400 | 400 | 390 | 391 | 12,000 | 3,910 |
| 1999-11-30 | 410 | 410 | 400 | 410 | 6,000 | 4,100 |
| 1999-11-29 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1999-11-26 | 412 | 412 | 410 | 410 | 17,000 | 4,100 |
| 1999-11-25 | 412 | 413 | 412 | 412 | 14,000 | 4,120 |
| 1999-11-24 | 412 | 413 | 412 | 412 | 7,000 | 4,120 |
| 1999-11-22 | 450 | 450 | 410 | 410 | 6,000 | 4,100 |
| 1999-11-19 | 445 | 450 | 425 | 425 | 12,000 | 4,250 |
| 1999-11-18 | 415 | 420 | 410 | 420 | 11,000 | 4,200 |
| 1999-11-17 | 407 | 407 | 402 | 405 | 16,000 | 4,050 |
| 1999-11-16 | 395 | 395 | 392 | 392 | 13,000 | 3,920 |
| 1999-11-15 | 415 | 415 | 411 | 412 | 14,000 | 4,120 |
| 1999-11-12 | 435 | 435 | 425 | 425 | 4,000 | 4,250 |
| 1999-11-11 | 426 | 460 | 426 | 440 | 16,000 | 4,400 |
| 1999-11-10 | 441 | 441 | 425 | 425 | 16,000 | 4,250 |
| 1999-11-09 | 450 | 464 | 391 | 391 | 31,000 | 3,910 |
| 1999-11-08 | 464 | 464 | 450 | 450 | 8,000 | 4,500 |
| 1999-11-05 | 466 | 470 | 460 | 465 | 19,000 | 4,650 |
| 1999-11-04 | 457 | 460 | 456 | 460 | 13,000 | 4,600 |
| 1999-11-02 | 471 | 471 | 452 | 452 | 10,000 | 4,520 |
| 1999-11-01 | 470 | 470 | 470 | 470 | 11,000 | 4,700 |
| 1999-10-29 | 471 | 475 | 468 | 468 | 10,000 | 4,680 |
| 1999-10-28 | 461 | 471 | 461 | 471 | 4,000 | 4,710 |
| 1999-10-27 | 480 | 480 | 461 | 461 | 11,000 | 4,610 |
| 1999-10-26 | 484 | 485 | 480 | 480 | 10,000 | 4,800 |
| 1999-10-25 | 482 | 490 | 461 | 490 | 16,000 | 4,900 |
| 1999-10-22 | 480 | 481 | 480 | 481 | 6,000 | 4,810 |
| 1999-10-21 | 463 | 490 | 463 | 480 | 14,000 | 4,800 |
| 1999-10-20 | 489 | 489 | 450 | 450 | 19,000 | 4,500 |
| 1999-10-19 | 466 | 467 | 461 | 466 | 8,000 | 4,660 |
| 1999-10-18 | 475 | 477 | 465 | 470 | 25,000 | 4,700 |
| 1999-10-15 | 500 | 500 | 485 | 490 | 16,000 | 4,900 |
| 1999-10-14 | 510 | 510 | 490 | 510 | 11,000 | 5,100 |
| 1999-10-13 | 530 | 530 | 506 | 520 | 25,000 | 5,200 |
| 1999-10-12 | 550 | 551 | 535 | 545 | 41,000 | 5,450 |
| 1999-10-08 | 580 | 585 | 545 | 550 | 97,000 | 5,500 |
| 1999-10-07 | 579 | 579 | 556 | 560 | 204,000 | 5,600 |
| 1999-10-06 | 520 | 520 | 495 | 509 | 31,000 | 5,090 |
| 1999-10-05 | 490 | 528 | 490 | 520 | 58,000 | 5,200 |
| 1999-10-04 | 465 | 530 | 460 | 528 | 34,000 | 5,280 |
| 1999-10-01 | 470 | 470 | 450 | 450 | 13,000 | 4,500 |
| 1999-09-30 | 460 | 460 | 450 | 450 | 35,000 | 4,500 |
| 1999-09-29 | 480 | 480 | 460 | 470 | 20,000 | 4,700 |
| 1999-09-28 | 497 | 500 | 481 | 485 | 27,000 | 4,850 |
| 1999-09-27 | 520 | 535 | 485 | 485 | 60,000 | 4,850 |
| 1999-09-24 | 547 | 548 | 480 | 520 | 155,000 | 5,200 |
| 1999-09-22 | 485 | 555 | 481 | 555 | 310,000 | 5,550 |
| 1999-09-21 | 460 | 480 | 458 | 475 | 153,000 | 4,750 |
| 1999-09-20 | 465 | 480 | 440 | 450 | 201,000 | 4,500 |
| 1999-09-17 | 395 | 448 | 395 | 435 | 204,000 | 4,350 |
| 1999-09-16 | 345 | 385 | 345 | 385 | 32,000 | 3,850 |
| 1999-09-14 | 370 | 380 | 370 | 380 | 21,000 | 3,800 |
| 1999-09-13 | 365 | 370 | 360 | 370 | 11,000 | 3,700 |
| 1999-09-10 | 345 | 347 | 345 | 345 | 6,000 | 3,450 |
| 1999-09-09 | 351 | 351 | 345 | 345 | 11,000 | 3,450 |
| 1999-09-08 | 360 | 360 | 351 | 358 | 10,000 | 3,580 |
| 1999-09-07 | 358 | 358 | 353 | 353 | 10,000 | 3,530 |
| 1999-09-06 | 364 | 364 | 353 | 358 | 14,000 | 3,580 |
| 1999-09-03 | 369 | 374 | 369 | 374 | 6,000 | 3,740 |
| 1999-09-02 | 368 | 368 | 352 | 352 | 6,000 | 3,520 |
| 1999-09-01 | 359 | 370 | 354 | 370 | 6,000 | 3,700 |
| 1999-08-31 | 375 | 375 | 360 | 360 | 6,000 | 3,600 |
| 1999-08-27 | 360 | 380 | 355 | 380 | 15,000 | 3,800 |
| 1999-08-26 | 362 | 365 | 361 | 363 | 10,000 | 3,630 |
| 1999-08-24 | 390 | 390 | 380 | 380 | 6,000 | 3,800 |
| 1999-08-23 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1999-08-20 | 363 | 389 | 360 | 389 | 17,000 | 3,890 |
| 1999-08-19 | 363 | 379 | 360 | 379 | 8,000 | 3,790 |
| 1999-08-18 | 365 | 370 | 360 | 360 | 9,000 | 3,600 |
| 1999-08-17 | 360 | 366 | 360 | 365 | 6,000 | 3,650 |
| 1999-08-16 | 384 | 385 | 380 | 380 | 3,000 | 3,800 |
| 1999-08-13 | 384 | 384 | 380 | 384 | 8,000 | 3,840 |
| 1999-08-12 | 359 | 360 | 359 | 360 | 2,000 | 3,600 |
| 1999-08-11 | 351 | 359 | 351 | 359 | 7,000 | 3,590 |
| 1999-08-10 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-08-09 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-08-06 | 350 | 355 | 350 | 350 | 7,000 | 3,500 |
| 1999-08-05 | 372 | 372 | 350 | 350 | 7,000 | 3,500 |
| 1999-08-04 | 370 | 370 | 365 | 367 | 6,000 | 3,670 |
| 1999-08-03 | 383 | 384 | 381 | 381 | 3,000 | 3,810 |
| 1999-08-02 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
| 1999-07-30 | 380 | 380 | 366 | 367 | 13,000 | 3,670 |
| 1999-07-29 | 380 | 391 | 380 | 380 | 9,000 | 3,800 |
| 1999-07-28 | 385 | 400 | 375 | 376 | 29,000 | 3,760 |
| 1999-07-27 | 360 | 360 | 355 | 355 | 9,000 | 3,550 |
| 1999-07-26 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1999-07-23 | 375 | 375 | 359 | 360 | 11,000 | 3,600 |
| 1999-07-22 | 380 | 381 | 380 | 380 | 6,000 | 3,800 |
| 1999-07-21 | 376 | 389 | 375 | 380 | 9,000 | 3,800 |
| 1999-07-19 | 393 | 394 | 371 | 375 | 9,000 | 3,750 |
| 1999-07-16 | 400 | 405 | 400 | 400 | 13,000 | 4,000 |
| 1999-07-15 | 414 | 414 | 400 | 405 | 31,000 | 4,050 |
| 1999-07-14 | 392 | 410 | 390 | 410 | 25,000 | 4,100 |
| 1999-07-13 | 381 | 386 | 380 | 382 | 14,000 | 3,820 |
| 1999-07-12 | 382 | 390 | 380 | 380 | 14,000 | 3,800 |
| 1999-07-09 | 400 | 400 | 380 | 380 | 21,000 | 3,800 |
| 1999-07-08 | 376 | 380 | 376 | 376 | 10,000 | 3,760 |
| 1999-07-07 | 389 | 389 | 375 | 375 | 6,000 | 3,750 |
| 1999-07-06 | 375 | 380 | 375 | 380 | 10,000 | 3,800 |
| 1999-07-05 | 389 | 389 | 385 | 387 | 19,000 | 3,870 |
| 1999-07-02 | 370 | 370 | 361 | 369 | 6,000 | 3,690 |
| 1999-07-01 | 369 | 370 | 360 | 360 | 19,000 | 3,600 |
| 1999-06-30 | 365 | 370 | 365 | 370 | 3,000 | 3,700 |
| 1999-06-29 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1999-06-28 | 371 | 371 | 361 | 361 | 10,000 | 3,610 |
| 1999-06-25 | 362 | 365 | 361 | 361 | 4,000 | 3,610 |
| 1999-06-24 | 370 | 370 | 366 | 366 | 6,000 | 3,660 |
| 1999-06-23 | 367 | 370 | 365 | 370 | 8,000 | 3,700 |
| 1999-06-22 | 361 | 374 | 361 | 368 | 18,000 | 3,680 |
| 1999-06-21 | 353 | 369 | 353 | 365 | 14,000 | 3,650 |
| 1999-06-18 | 364 | 364 | 352 | 352 | 6,000 | 3,520 |
| 1999-06-17 | 365 | 365 | 351 | 351 | 3,000 | 3,510 |
| 1999-06-16 | 355 | 355 | 351 | 351 | 14,000 | 3,510 |
| 1999-06-15 | 352 | 360 | 352 | 360 | 3,000 | 3,600 |
| 1999-06-14 | 351 | 351 | 350 | 350 | 4,000 | 3,500 |
| 1999-06-11 | 331 | 340 | 331 | 340 | 14,000 | 3,400 |
| 1999-06-10 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1999-06-09 | 360 | 360 | 344 | 345 | 5,000 | 3,450 |
| 1999-06-08 | 360 | 365 | 360 | 365 | 7,000 | 3,650 |
| 1999-06-07 | 342 | 360 | 341 | 360 | 7,000 | 3,600 |
| 1999-06-04 | 355 | 355 | 341 | 341 | 7,000 | 3,410 |
| 1999-06-03 | 345 | 345 | 341 | 341 | 9,000 | 3,410 |
| 1999-06-02 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1999-06-01 | 350 | 350 | 340 | 340 | 13,000 | 3,400 |
| 1999-05-28 | 356 | 356 | 350 | 355 | 4,000 | 3,550 |
| 1999-05-27 | 370 | 370 | 358 | 358 | 4,000 | 3,580 |
| 1999-05-26 | 375 | 375 | 374 | 374 | 7,000 | 3,740 |
| 1999-05-25 | 376 | 379 | 365 | 370 | 9,000 | 3,700 |
| 1999-05-24 | 355 | 356 | 340 | 356 | 3,000 | 3,560 |
| 1999-05-21 | 359 | 360 | 350 | 350 | 6,000 | 3,500 |
| 1999-05-20 | 360 | 360 | 350 | 350 | 12,000 | 3,500 |
| 1999-05-19 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1999-05-18 | 350 | 360 | 350 | 350 | 7,000 | 3,500 |
| 1999-05-17 | 361 | 361 | 350 | 350 | 4,000 | 3,500 |
| 1999-05-14 | 368 | 379 | 365 | 378 | 7,000 | 3,780 |
| 1999-05-13 | 370 | 370 | 369 | 369 | 14,000 | 3,690 |
| 1999-05-12 | 355 | 368 | 350 | 368 | 11,000 | 3,680 |
| 1999-05-11 | 361 | 362 | 350 | 350 | 20,000 | 3,500 |
| 1999-05-10 | 370 | 370 | 368 | 368 | 8,000 | 3,680 |
| 1999-05-07 | 375 | 376 | 375 | 375 | 6,000 | 3,750 |
| 1999-05-06 | 400 | 400 | 380 | 380 | 11,000 | 3,800 |
| 1999-04-30 | 400 | 404 | 395 | 395 | 16,000 | 3,950 |
| 1999-04-28 | 400 | 415 | 395 | 400 | 87,000 | 4,000 |
| 1999-04-27 | 340 | 390 | 340 | 385 | 76,000 | 3,850 |
| 1999-04-26 | 340 | 340 | 335 | 335 | 5,000 | 3,350 |
| 1999-04-23 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 1999-04-22 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1999-04-21 | 336 | 349 | 330 | 349 | 8,000 | 3,490 |
| 1999-04-20 | 355 | 355 | 336 | 336 | 8,000 | 3,360 |
| 1999-04-19 | 369 | 369 | 355 | 360 | 32,000 | 3,600 |
| 1999-04-16 | 360 | 370 | 360 | 360 | 62,000 | 3,600 |
| 1999-04-15 | 338 | 359 | 338 | 359 | 7,000 | 3,590 |
| 1999-04-14 | 339 | 339 | 336 | 336 | 5,000 | 3,360 |
| 1999-04-13 | 330 | 334 | 330 | 334 | 4,000 | 3,340 |
| 1999-04-12 | 360 | 360 | 342 | 342 | 7,000 | 3,420 |
| 1999-04-09 | 358 | 360 | 345 | 346 | 11,000 | 3,460 |
| 1999-04-08 | 349 | 360 | 347 | 358 | 42,000 | 3,580 |
| 1999-04-07 | 354 | 356 | 343 | 344 | 21,000 | 3,440 |
| 1999-04-06 | 340 | 360 | 340 | 360 | 43,000 | 3,600 |
| 1999-04-05 | 320 | 340 | 320 | 328 | 52,000 | 3,280 |
| 1999-04-02 | 315 | 320 | 310 | 314 | 28,000 | 3,140 |
| 1999-04-01 | 290 | 319 | 290 | 315 | 39,000 | 3,150 |
| 1999-03-31 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1999-03-30 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
| 1999-03-29 | 290 | 290 | 285 | 285 | 7,000 | 2,850 |
| 1999-03-26 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1999-03-25 | 290 | 290 | 285 | 285 | 9,000 | 2,850 |
| 1999-03-24 | 289 | 289 | 285 | 285 | 2,000 | 2,850 |
| 1999-03-23 | 266 | 270 | 266 | 270 | 26,000 | 2,700 |
| 1999-03-19 | 286 | 286 | 285 | 286 | 4,000 | 2,860 |
| 1999-03-18 | 292 | 295 | 285 | 286 | 16,000 | 2,860 |
| 1999-03-17 | 291 | 295 | 290 | 290 | 14,000 | 2,900 |
| 1999-03-16 | 290 | 295 | 290 | 295 | 10,000 | 2,950 |
| 1999-03-15 | 290 | 290 | 287 | 290 | 9,000 | 2,900 |
| 1999-03-12 | 280 | 290 | 280 | 286 | 4,000 | 2,860 |
| 1999-03-11 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1999-03-10 | 294 | 294 | 290 | 290 | 5,000 | 2,900 |
| 1999-03-09 | 297 | 297 | 290 | 297 | 5,000 | 2,970 |
| 1999-03-08 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1999-03-05 | 300 | 300 | 290 | 290 | 11,000 | 2,900 |
| 1999-03-04 | 285 | 290 | 280 | 290 | 7,000 | 2,900 |
| 1999-03-03 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1999-03-02 | 283 | 283 | 280 | 280 | 3,000 | 2,800 |
| 1999-03-01 | 280 | 280 | 268 | 268 | 20,000 | 2,680 |
| 1999-02-26 | 271 | 271 | 265 | 265 | 5,000 | 2,650 |
| 1999-02-25 | 281 | 281 | 270 | 270 | 5,000 | 2,700 |
| 1999-02-24 | 283 | 290 | 255 | 261 | 15,000 | 2,610 |
| 1999-02-23 | 291 | 291 | 280 | 283 | 12,000 | 2,830 |
| 1999-02-22 | 250 | 251 | 250 | 251 | 4,000 | 2,510 |
| 1999-02-19 | 260 | 260 | 250 | 250 | 6,000 | 2,500 |
| 1999-02-18 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1999-02-17 | 260 | 260 | 259 | 260 | 7,000 | 2,600 |
| 1999-02-16 | 260 | 265 | 260 | 264 | 10,000 | 2,640 |
| 1999-02-15 | 265 | 265 | 261 | 261 | 2,000 | 2,610 |
| 1999-02-12 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1999-02-10 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 1999-02-09 | 271 | 271 | 270 | 271 | 8,000 | 2,710 |
| 1999-02-08 | 271 | 272 | 271 | 272 | 4,000 | 2,720 |
| 1999-02-05 | 293 | 293 | 271 | 271 | 6,000 | 2,710 |
| 1999-02-04 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1999-02-03 | 272 | 272 | 271 | 271 | 3,000 | 2,710 |
| 1999-02-02 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1999-02-01 | 270 | 271 | 270 | 271 | 6,000 | 2,710 |
| 1999-01-29 | 270 | 271 | 270 | 271 | 5,000 | 2,710 |
| 1999-01-28 | 271 | 271 | 270 | 271 | 4,000 | 2,710 |
| 1999-01-27 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1999-01-26 | 281 | 281 | 275 | 275 | 7,000 | 2,750 |
| 1999-01-25 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-01-22 | 271 | 271 | 270 | 270 | 3,000 | 2,700 |
| 1999-01-21 | 271 | 271 | 265 | 265 | 4,000 | 2,650 |
| 1999-01-20 | 266 | 270 | 265 | 266 | 5,000 | 2,660 |
| 1999-01-19 | 271 | 271 | 270 | 270 | 4,000 | 2,700 |
| 1999-01-18 | 271 | 271 | 270 | 270 | 6,000 | 2,700 |
| 1999-01-14 | 269 | 271 | 269 | 271 | 3,000 | 2,710 |
| 1999-01-13 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-01-06 | 295 | 300 | 295 | 300 | 9,000 | 3,000 |
| 1999-01-05 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
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
