7758 (株)セコニック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 296 | 296 | 295 | 296 | 5,000 | 2,960 |
| 2000-12-28 | 296 | 297 | 295 | 295 | 5,000 | 2,950 |
| 2000-12-27 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-12-26 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 2000-12-25 | 291 | 301 | 291 | 295 | 6,000 | 2,950 |
| 2000-12-22 | 295 | 300 | 295 | 300 | 7,000 | 3,000 |
| 2000-12-21 | 302 | 302 | 295 | 295 | 6,000 | 2,950 |
| 2000-12-20 | 314 | 314 | 309 | 310 | 16,000 | 3,100 |
| 2000-12-19 | 320 | 320 | 316 | 316 | 9,000 | 3,160 |
| 2000-12-18 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2000-12-15 | 320 | 325 | 320 | 320 | 8,000 | 3,200 |
| 2000-12-14 | 322 | 330 | 322 | 325 | 4,000 | 3,250 |
| 2000-12-13 | 321 | 322 | 321 | 322 | 2,000 | 3,220 |
| 2000-12-12 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-12-11 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2000-12-08 | 324 | 324 | 316 | 316 | 6,000 | 3,160 |
| 2000-12-07 | 325 | 330 | 325 | 330 | 2,000 | 3,300 |
| 2000-12-06 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2000-12-05 | 361 | 361 | 341 | 341 | 7,000 | 3,410 |
| 2000-12-04 | 361 | 361 | 335 | 335 | 10,000 | 3,350 |
| 2000-12-01 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 2000-11-30 | 311 | 315 | 311 | 315 | 3,000 | 3,150 |
| 2000-11-29 | 314 | 314 | 310 | 310 | 2,000 | 3,100 |
| 2000-11-28 | 340 | 340 | 320 | 320 | 3,000 | 3,200 |
| 2000-11-27 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2000-11-24 | 320 | 320 | 310 | 310 | 5,000 | 3,100 |
| 2000-11-22 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 2000-11-21 | 310 | 318 | 310 | 310 | 3,000 | 3,100 |
| 2000-11-17 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 2000-11-15 | 324 | 324 | 310 | 310 | 2,000 | 3,100 |
| 2000-11-09 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-11-08 | 325 | 326 | 325 | 326 | 2,000 | 3,260 |
| 2000-11-07 | 307 | 328 | 307 | 328 | 13,000 | 3,280 |
| 2000-11-06 | 310 | 311 | 305 | 311 | 5,000 | 3,110 |
| 2000-11-02 | 307 | 310 | 307 | 310 | 5,000 | 3,100 |
| 2000-11-01 | 309 | 309 | 305 | 305 | 5,000 | 3,050 |
| 2000-10-31 | 322 | 322 | 310 | 310 | 3,000 | 3,100 |
| 2000-10-30 | 318 | 318 | 305 | 305 | 2,000 | 3,050 |
| 2000-10-27 | 310 | 310 | 303 | 303 | 5,000 | 3,030 |
| 2000-10-26 | 312 | 312 | 301 | 303 | 8,000 | 3,030 |
| 2000-10-25 | 318 | 318 | 311 | 311 | 8,000 | 3,110 |
| 2000-10-24 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2000-10-23 | 320 | 320 | 318 | 318 | 7,000 | 3,180 |
| 2000-10-20 | 329 | 330 | 320 | 320 | 8,000 | 3,200 |
| 2000-10-19 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 2000-10-18 | 329 | 330 | 329 | 330 | 12,000 | 3,300 |
| 2000-10-17 | 339 | 339 | 314 | 314 | 12,000 | 3,140 |
| 2000-10-16 | 330 | 350 | 330 | 350 | 3,000 | 3,500 |
| 2000-10-13 | 335 | 335 | 321 | 327 | 10,000 | 3,270 |
| 2000-10-12 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2000-10-11 | 350 | 350 | 340 | 340 | 6,000 | 3,400 |
| 2000-10-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-10-06 | 352 | 360 | 350 | 350 | 6,000 | 3,500 |
| 2000-10-04 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-10-03 | 368 | 368 | 351 | 351 | 5,000 | 3,510 |
| 2000-10-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-09-27 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2000-09-26 | 369 | 369 | 354 | 354 | 6,000 | 3,540 |
| 2000-09-25 | 353 | 372 | 350 | 372 | 3,000 | 3,720 |
| 2000-09-22 | 352 | 353 | 350 | 352 | 12,000 | 3,520 |
| 2000-09-21 | 353 | 360 | 353 | 360 | 3,000 | 3,600 |
| 2000-09-20 | 360 | 360 | 352 | 352 | 3,000 | 3,520 |
| 2000-09-19 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-09-18 | 361 | 361 | 360 | 361 | 4,000 | 3,610 |
| 2000-09-14 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2000-09-13 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2000-09-12 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2000-09-08 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2000-09-07 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2000-09-06 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2000-09-05 | 365 | 385 | 361 | 363 | 6,000 | 3,630 |
| 2000-09-04 | 368 | 368 | 360 | 365 | 4,000 | 3,650 |
| 2000-09-01 | 385 | 385 | 368 | 368 | 8,000 | 3,680 |
| 2000-08-31 | 385 | 385 | 370 | 370 | 5,000 | 3,700 |
| 2000-08-30 | 385 | 385 | 368 | 368 | 5,000 | 3,680 |
| 2000-08-28 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 2000-08-25 | 375 | 385 | 373 | 385 | 5,000 | 3,850 |
| 2000-08-24 | 369 | 371 | 367 | 367 | 6,000 | 3,670 |
| 2000-08-23 | 375 | 377 | 375 | 377 | 10,000 | 3,770 |
| 2000-08-22 | 366 | 375 | 366 | 375 | 3,000 | 3,750 |
| 2000-08-21 | 375 | 375 | 366 | 366 | 11,000 | 3,660 |
| 2000-08-18 | 372 | 375 | 371 | 375 | 8,000 | 3,750 |
| 2000-08-17 | 377 | 377 | 377 | 377 | 3,000 | 3,770 |
| 2000-08-16 | 372 | 375 | 372 | 375 | 3,000 | 3,750 |
| 2000-08-15 | 385 | 385 | 368 | 368 | 6,000 | 3,680 |
| 2000-08-11 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2000-08-10 | 361 | 362 | 361 | 362 | 2,000 | 3,620 |
| 2000-08-07 | 375 | 375 | 370 | 371 | 5,000 | 3,710 |
| 2000-08-03 | 375 | 375 | 371 | 371 | 6,000 | 3,710 |
| 2000-08-02 | 373 | 373 | 372 | 372 | 5,000 | 3,720 |
| 2000-08-01 | 385 | 385 | 370 | 370 | 10,000 | 3,700 |
| 2000-07-31 | 398 | 398 | 380 | 380 | 4,000 | 3,800 |
| 2000-07-27 | 405 | 419 | 405 | 419 | 2,000 | 4,190 |
| 2000-07-26 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 2000-07-25 | 405 | 405 | 380 | 380 | 20,000 | 3,800 |
| 2000-07-21 | 410 | 411 | 410 | 410 | 12,000 | 4,100 |
| 2000-07-19 | 411 | 413 | 411 | 413 | 6,000 | 4,130 |
| 2000-07-18 | 430 | 430 | 423 | 423 | 6,000 | 4,230 |
| 2000-07-17 | 426 | 435 | 426 | 431 | 12,000 | 4,310 |
| 2000-07-14 | 441 | 441 | 436 | 436 | 6,000 | 4,360 |
| 2000-07-13 | 459 | 459 | 442 | 442 | 26,000 | 4,420 |
| 2000-07-12 | 460 | 460 | 450 | 452 | 12,000 | 4,520 |
| 2000-07-11 | 455 | 455 | 450 | 452 | 14,000 | 4,520 |
| 2000-07-10 | 468 | 468 | 440 | 440 | 39,000 | 4,400 |
| 2000-07-07 | 479 | 479 | 465 | 465 | 30,000 | 4,650 |
| 2000-07-06 | 465 | 490 | 465 | 480 | 92,000 | 4,800 |
| 2000-07-05 | 440 | 470 | 440 | 465 | 83,000 | 4,650 |
| 2000-07-04 | 455 | 455 | 440 | 440 | 29,000 | 4,400 |
| 2000-07-03 | 444 | 450 | 438 | 450 | 57,000 | 4,500 |
| 2000-06-30 | 416 | 434 | 403 | 434 | 41,000 | 4,340 |
| 2000-06-29 | 395 | 405 | 395 | 403 | 35,000 | 4,030 |
| 2000-06-28 | 392 | 395 | 381 | 381 | 6,000 | 3,810 |
| 2000-06-27 | 395 | 396 | 395 | 396 | 3,000 | 3,960 |
| 2000-06-26 | 400 | 400 | 385 | 385 | 7,000 | 3,850 |
| 2000-06-23 | 385 | 395 | 385 | 395 | 13,000 | 3,950 |
| 2000-06-22 | 389 | 389 | 380 | 385 | 16,000 | 3,850 |
| 2000-06-21 | 387 | 387 | 387 | 387 | 4,000 | 3,870 |
| 2000-06-20 | 377 | 377 | 377 | 377 | 6,000 | 3,770 |
| 2000-06-19 | 384 | 384 | 377 | 377 | 4,000 | 3,770 |
| 2000-06-16 | 376 | 385 | 376 | 385 | 3,000 | 3,850 |
| 2000-06-15 | 388 | 388 | 376 | 376 | 7,000 | 3,760 |
| 2000-06-14 | 390 | 390 | 375 | 376 | 4,000 | 3,760 |
| 2000-06-13 | 375 | 388 | 370 | 388 | 12,000 | 3,880 |
| 2000-06-12 | 381 | 388 | 375 | 375 | 10,000 | 3,750 |
| 2000-06-09 | 372 | 372 | 365 | 365 | 6,000 | 3,650 |
| 2000-06-08 | 370 | 380 | 370 | 372 | 5,000 | 3,720 |
| 2000-06-07 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2000-06-06 | 366 | 380 | 366 | 380 | 12,000 | 3,800 |
| 2000-06-05 | 355 | 360 | 355 | 356 | 6,000 | 3,560 |
| 2000-06-02 | 355 | 357 | 355 | 355 | 7,000 | 3,550 |
| 2000-06-01 | 351 | 355 | 351 | 355 | 3,000 | 3,550 |
| 2000-05-31 | 350 | 351 | 350 | 351 | 5,000 | 3,510 |
| 2000-05-30 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 2000-05-29 | 365 | 365 | 359 | 360 | 6,000 | 3,600 |
| 2000-05-26 | 369 | 369 | 365 | 365 | 5,000 | 3,650 |
| 2000-05-25 | 349 | 365 | 349 | 365 | 27,000 | 3,650 |
| 2000-05-24 | 350 | 359 | 350 | 351 | 15,000 | 3,510 |
| 2000-05-23 | 381 | 382 | 370 | 370 | 16,000 | 3,700 |
| 2000-05-22 | 381 | 385 | 380 | 380 | 7,000 | 3,800 |
| 2000-05-19 | 395 | 395 | 390 | 390 | 3,000 | 3,900 |
| 2000-05-18 | 386 | 398 | 386 | 395 | 4,000 | 3,950 |
| 2000-05-17 | 400 | 400 | 386 | 386 | 4,000 | 3,860 |
| 2000-05-16 | 389 | 390 | 389 | 390 | 8,000 | 3,900 |
| 2000-05-15 | 380 | 380 | 370 | 371 | 9,000 | 3,710 |
| 2000-05-12 | 380 | 380 | 370 | 379 | 9,000 | 3,790 |
| 2000-05-11 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 2000-05-10 | 380 | 381 | 380 | 380 | 7,000 | 3,800 |
| 2000-05-09 | 385 | 385 | 380 | 380 | 7,000 | 3,800 |
| 2000-05-08 | 381 | 381 | 380 | 380 | 5,000 | 3,800 |
| 2000-05-02 | 394 | 395 | 391 | 391 | 8,000 | 3,910 |
| 2000-05-01 | 386 | 392 | 386 | 392 | 4,000 | 3,920 |
| 2000-04-28 | 400 | 400 | 385 | 385 | 6,000 | 3,850 |
| 2000-04-27 | 420 | 420 | 400 | 400 | 17,000 | 4,000 |
| 2000-04-26 | 405 | 415 | 405 | 414 | 16,000 | 4,140 |
| 2000-04-25 | 385 | 405 | 385 | 405 | 20,000 | 4,050 |
| 2000-04-24 | 370 | 385 | 370 | 385 | 3,000 | 3,850 |
| 2000-04-21 | 357 | 377 | 357 | 377 | 4,000 | 3,770 |
| 2000-04-20 | 358 | 358 | 357 | 357 | 2,000 | 3,570 |
| 2000-04-19 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2000-04-18 | 351 | 355 | 350 | 355 | 15,000 | 3,550 |
| 2000-04-17 | 368 | 368 | 345 | 345 | 28,000 | 3,450 |
| 2000-04-14 | 375 | 380 | 352 | 370 | 19,000 | 3,700 |
| 2000-04-13 | 383 | 384 | 381 | 381 | 13,000 | 3,810 |
| 2000-04-12 | 385 | 389 | 380 | 380 | 14,000 | 3,800 |
| 2000-04-11 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2000-04-10 | 387 | 387 | 380 | 386 | 17,000 | 3,860 |
| 2000-04-07 | 381 | 387 | 381 | 387 | 10,000 | 3,870 |
| 2000-04-06 | 381 | 385 | 381 | 381 | 15,000 | 3,810 |
| 2000-04-05 | 390 | 390 | 381 | 381 | 12,000 | 3,810 |
| 2000-04-04 | 400 | 400 | 387 | 387 | 22,000 | 3,870 |
| 2000-04-03 | 405 | 405 | 400 | 400 | 7,000 | 4,000 |
| 2000-03-31 | 400 | 408 | 400 | 408 | 7,000 | 4,080 |
| 2000-03-30 | 410 | 410 | 403 | 403 | 3,000 | 4,030 |
| 2000-03-28 | 402 | 402 | 401 | 401 | 4,000 | 4,010 |
| 2000-03-27 | 400 | 401 | 400 | 401 | 4,000 | 4,010 |
| 2000-03-24 | 397 | 400 | 397 | 400 | 11,000 | 4,000 |
| 2000-03-23 | 391 | 400 | 391 | 396 | 13,000 | 3,960 |
| 2000-03-22 | 405 | 405 | 390 | 392 | 25,000 | 3,920 |
| 2000-03-21 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 2000-03-17 | 405 | 406 | 405 | 405 | 6,000 | 4,050 |
| 2000-03-16 | 428 | 428 | 405 | 405 | 6,000 | 4,050 |
| 2000-03-15 | 405 | 405 | 397 | 397 | 24,000 | 3,970 |
| 2000-03-14 | 407 | 407 | 406 | 406 | 4,000 | 4,060 |
| 2000-03-13 | 420 | 420 | 407 | 407 | 9,000 | 4,070 |
| 2000-03-10 | 420 | 420 | 415 | 420 | 12,000 | 4,200 |
| 2000-03-09 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2000-03-08 | 405 | 419 | 405 | 419 | 13,000 | 4,190 |
| 2000-03-07 | 435 | 444 | 425 | 425 | 18,000 | 4,250 |
| 2000-03-06 | 440 | 444 | 432 | 435 | 9,000 | 4,350 |
| 2000-03-03 | 448 | 448 | 430 | 430 | 9,000 | 4,300 |
| 2000-03-02 | 430 | 435 | 428 | 428 | 18,000 | 4,280 |
| 2000-03-01 | 426 | 430 | 426 | 428 | 22,000 | 4,280 |
| 2000-02-29 | 403 | 426 | 403 | 426 | 7,000 | 4,260 |
| 2000-02-28 | 409 | 409 | 402 | 402 | 14,000 | 4,020 |
| 2000-02-25 | 398 | 400 | 398 | 400 | 7,000 | 4,000 |
| 2000-02-24 | 397 | 398 | 397 | 398 | 3,000 | 3,980 |
| 2000-02-23 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2000-02-22 | 405 | 405 | 395 | 395 | 33,000 | 3,950 |
| 2000-02-21 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 2000-02-18 | 422 | 422 | 401 | 420 | 24,000 | 4,200 |
| 2000-02-17 | 426 | 435 | 425 | 430 | 7,000 | 4,300 |
| 2000-02-16 | 426 | 430 | 425 | 425 | 7,000 | 4,250 |
| 2000-02-15 | 430 | 435 | 425 | 425 | 16,000 | 4,250 |
| 2000-02-14 | 430 | 431 | 425 | 425 | 6,000 | 4,250 |
| 2000-02-10 | 428 | 440 | 421 | 435 | 15,000 | 4,350 |
| 2000-02-09 | 433 | 433 | 428 | 433 | 10,000 | 4,330 |
| 2000-02-08 | 429 | 430 | 429 | 430 | 8,000 | 4,300 |
| 2000-02-07 | 411 | 411 | 410 | 411 | 13,000 | 4,110 |
| 2000-02-04 | 436 | 436 | 405 | 405 | 6,000 | 4,050 |
| 2000-02-03 | 410 | 410 | 405 | 405 | 8,000 | 4,050 |
| 2000-02-02 | 410 | 416 | 410 | 412 | 12,000 | 4,120 |
| 2000-02-01 | 411 | 416 | 410 | 410 | 17,000 | 4,100 |
| 2000-01-31 | 416 | 416 | 410 | 411 | 13,000 | 4,110 |
| 2000-01-28 | 424 | 425 | 420 | 420 | 8,000 | 4,200 |
| 2000-01-27 | 430 | 440 | 430 | 440 | 3,000 | 4,400 |
| 2000-01-26 | 447 | 447 | 423 | 424 | 9,000 | 4,240 |
| 2000-01-25 | 425 | 425 | 422 | 422 | 7,000 | 4,220 |
| 2000-01-24 | 455 | 455 | 421 | 421 | 5,000 | 4,210 |
| 2000-01-21 | 456 | 460 | 450 | 460 | 18,000 | 4,600 |
| 2000-01-20 | 500 | 500 | 450 | 450 | 86,000 | 4,500 |
| 2000-01-19 | 480 | 480 | 466 | 480 | 83,000 | 4,800 |
| 2000-01-18 | 386 | 400 | 385 | 400 | 12,000 | 4,000 |
| 2000-01-17 | 385 | 385 | 380 | 380 | 9,000 | 3,800 |
| 2000-01-14 | 390 | 409 | 385 | 385 | 16,000 | 3,850 |
| 2000-01-13 | 381 | 386 | 381 | 385 | 6,000 | 3,850 |
| 2000-01-12 | 385 | 385 | 380 | 380 | 7,000 | 3,800 |
| 2000-01-11 | 384 | 385 | 383 | 385 | 5,000 | 3,850 |
| 2000-01-07 | 386 | 386 | 380 | 383 | 16,000 | 3,830 |
| 2000-01-06 | 386 | 386 | 383 | 383 | 9,000 | 3,830 |
| 2000-01-05 | 409 | 409 | 383 | 383 | 8,000 | 3,830 |
| 2000-01-04 | 395 | 399 | 382 | 382 | 5,000 | 3,820 |
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
