7758 (株)セコニック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 178 | 179 | 177 | 178 | 4,000 | 1,780 |
| 2001-12-27 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2001-12-26 | 167 | 170 | 167 | 170 | 4,000 | 1,700 |
| 2001-12-25 | 164 | 174 | 164 | 171 | 11,000 | 1,710 |
| 2001-12-21 | 166 | 166 | 161 | 161 | 4,000 | 1,610 |
| 2001-12-20 | 171 | 175 | 170 | 175 | 7,000 | 1,750 |
| 2001-12-19 | 188 | 188 | 175 | 175 | 9,000 | 1,750 |
| 2001-12-18 | 199 | 199 | 190 | 190 | 7,000 | 1,900 |
| 2001-12-17 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2001-12-13 | 197 | 210 | 197 | 210 | 12,000 | 2,100 |
| 2001-12-12 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2001-12-11 | 229 | 229 | 229 | 229 | 8,000 | 2,290 |
| 2001-12-10 | 230 | 230 | 230 | 230 | 12,000 | 2,300 |
| 2001-12-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-12-06 | 200 | 206 | 200 | 200 | 5,000 | 2,000 |
| 2001-12-05 | 200 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2001-12-04 | 194 | 195 | 190 | 195 | 8,000 | 1,950 |
| 2001-12-03 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-11-30 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2001-11-29 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2001-11-28 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2001-11-27 | 220 | 220 | 210 | 210 | 7,000 | 2,100 |
| 2001-11-26 | 210 | 218 | 210 | 210 | 9,000 | 2,100 |
| 2001-11-22 | 204 | 206 | 204 | 205 | 6,000 | 2,050 |
| 2001-11-21 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2001-11-20 | 202 | 202 | 202 | 202 | 6,000 | 2,020 |
| 2001-11-19 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2001-11-16 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-11-15 | 200 | 203 | 200 | 200 | 4,000 | 2,000 |
| 2001-11-14 | 205 | 205 | 202 | 202 | 6,000 | 2,020 |
| 2001-11-13 | 205 | 206 | 205 | 206 | 3,000 | 2,060 |
| 2001-11-12 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2001-11-07 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-11-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-11-01 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2001-10-31 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2001-10-29 | 227 | 249 | 225 | 225 | 14,000 | 2,250 |
| 2001-10-26 | 229 | 229 | 229 | 229 | 5,000 | 2,290 |
| 2001-10-25 | 212 | 219 | 209 | 209 | 10,000 | 2,090 |
| 2001-10-24 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2001-10-23 | 205 | 210 | 202 | 207 | 8,000 | 2,070 |
| 2001-10-22 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 2001-10-18 | 203 | 203 | 201 | 201 | 15,000 | 2,010 |
| 2001-10-17 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2001-10-16 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-10-15 | 200 | 215 | 200 | 215 | 4,000 | 2,150 |
| 2001-10-12 | 211 | 211 | 195 | 200 | 20,000 | 2,000 |
| 2001-10-10 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-10-09 | 207 | 211 | 207 | 211 | 2,000 | 2,110 |
| 2001-10-05 | 206 | 210 | 206 | 210 | 3,000 | 2,100 |
| 2001-10-04 | 217 | 217 | 212 | 212 | 3,000 | 2,120 |
| 2001-10-03 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-10-02 | 210 | 215 | 205 | 215 | 4,000 | 2,150 |
| 2001-09-28 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 2001-09-27 | 236 | 236 | 201 | 201 | 8,000 | 2,010 |
| 2001-09-26 | 196 | 206 | 196 | 206 | 16,000 | 2,060 |
| 2001-09-25 | 225 | 225 | 215 | 215 | 2,000 | 2,150 |
| 2001-09-21 | 225 | 225 | 220 | 220 | 6,000 | 2,200 |
| 2001-09-20 | 225 | 225 | 220 | 220 | 6,000 | 2,200 |
| 2001-09-19 | 230 | 230 | 225 | 225 | 5,000 | 2,250 |
| 2001-09-17 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2001-09-14 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2001-09-13 | 221 | 221 | 220 | 220 | 10,000 | 2,200 |
| 2001-09-12 | 245 | 245 | 220 | 220 | 11,000 | 2,200 |
| 2001-09-10 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-09-07 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2001-09-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-09-05 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-09-04 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2001-09-03 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2001-08-31 | 274 | 274 | 271 | 271 | 7,000 | 2,710 |
| 2001-08-28 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2001-08-27 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 2001-08-24 | 272 | 273 | 272 | 273 | 3,000 | 2,730 |
| 2001-08-23 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2001-08-16 | 281 | 290 | 281 | 290 | 6,000 | 2,900 |
| 2001-08-15 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2001-08-14 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2001-08-13 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2001-08-10 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2001-08-09 | 296 | 296 | 296 | 296 | 5,000 | 2,960 |
| 2001-08-08 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2001-08-07 | 298 | 300 | 295 | 295 | 9,000 | 2,950 |
| 2001-08-03 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2001-08-02 | 281 | 295 | 281 | 295 | 6,000 | 2,950 |
| 2001-08-01 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2001-07-31 | 292 | 292 | 274 | 274 | 18,000 | 2,740 |
| 2001-07-30 | 297 | 297 | 285 | 285 | 7,000 | 2,850 |
| 2001-07-27 | 290 | 290 | 286 | 286 | 4,000 | 2,860 |
| 2001-07-26 | 292 | 292 | 291 | 291 | 5,000 | 2,910 |
| 2001-07-23 | 290 | 305 | 290 | 305 | 4,000 | 3,050 |
| 2001-07-19 | 293 | 295 | 292 | 292 | 3,000 | 2,920 |
| 2001-07-18 | 317 | 317 | 295 | 295 | 4,000 | 2,950 |
| 2001-07-17 | 297 | 300 | 295 | 300 | 4,000 | 3,000 |
| 2001-07-16 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 2001-07-13 | 307 | 308 | 307 | 308 | 2,000 | 3,080 |
| 2001-07-12 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2001-07-10 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 2001-07-09 | 322 | 322 | 301 | 301 | 13,000 | 3,010 |
| 2001-07-05 | 313 | 313 | 312 | 312 | 2,000 | 3,120 |
| 2001-07-04 | 308 | 309 | 308 | 308 | 8,000 | 3,080 |
| 2001-07-03 | 313 | 314 | 312 | 314 | 6,000 | 3,140 |
| 2001-07-02 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2001-06-29 | 318 | 318 | 314 | 314 | 2,000 | 3,140 |
| 2001-06-27 | 323 | 324 | 323 | 324 | 5,000 | 3,240 |
| 2001-06-26 | 325 | 325 | 323 | 323 | 5,000 | 3,230 |
| 2001-06-25 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2001-06-22 | 311 | 311 | 310 | 310 | 4,000 | 3,100 |
| 2001-06-21 | 320 | 320 | 311 | 311 | 2,000 | 3,110 |
| 2001-06-20 | 314 | 314 | 312 | 312 | 2,000 | 3,120 |
| 2001-06-19 | 311 | 312 | 311 | 312 | 3,000 | 3,120 |
| 2001-06-18 | 310 | 315 | 310 | 315 | 3,000 | 3,150 |
| 2001-06-15 | 318 | 324 | 311 | 324 | 6,000 | 3,240 |
| 2001-06-14 | 320 | 321 | 320 | 321 | 6,000 | 3,210 |
| 2001-06-13 | 312 | 325 | 312 | 320 | 11,000 | 3,200 |
| 2001-06-12 | 314 | 314 | 312 | 312 | 6,000 | 3,120 |
| 2001-06-11 | 315 | 315 | 313 | 313 | 2,000 | 3,130 |
| 2001-06-08 | 320 | 320 | 315 | 316 | 3,000 | 3,160 |
| 2001-06-07 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2001-06-06 | 320 | 325 | 320 | 320 | 10,000 | 3,200 |
| 2001-06-05 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2001-06-04 | 324 | 324 | 323 | 323 | 3,000 | 3,230 |
| 2001-06-01 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 2001-05-31 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
| 2001-05-30 | 322 | 322 | 322 | 322 | 3,000 | 3,220 |
| 2001-05-29 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 2001-05-28 | 323 | 323 | 310 | 310 | 13,000 | 3,100 |
| 2001-05-25 | 325 | 325 | 324 | 324 | 6,000 | 3,240 |
| 2001-05-24 | 325 | 325 | 323 | 323 | 6,000 | 3,230 |
| 2001-05-23 | 324 | 325 | 324 | 324 | 3,000 | 3,240 |
| 2001-05-22 | 324 | 325 | 324 | 325 | 6,000 | 3,250 |
| 2001-05-18 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2001-05-15 | 324 | 329 | 324 | 329 | 4,000 | 3,290 |
| 2001-05-14 | 330 | 330 | 323 | 323 | 4,000 | 3,230 |
| 2001-05-10 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2001-05-09 | 331 | 335 | 330 | 331 | 12,000 | 3,310 |
| 2001-05-08 | 343 | 343 | 340 | 340 | 9,000 | 3,400 |
| 2001-05-07 | 350 | 350 | 340 | 341 | 10,000 | 3,410 |
| 2001-05-02 | 350 | 350 | 340 | 340 | 4,000 | 3,400 |
| 2001-05-01 | 343 | 353 | 343 | 353 | 4,000 | 3,530 |
| 2001-04-27 | 343 | 343 | 336 | 343 | 7,000 | 3,430 |
| 2001-04-26 | 336 | 343 | 330 | 343 | 9,000 | 3,430 |
| 2001-04-25 | 331 | 339 | 331 | 339 | 4,000 | 3,390 |
| 2001-04-24 | 331 | 331 | 327 | 327 | 4,000 | 3,270 |
| 2001-04-20 | 330 | 330 | 325 | 325 | 4,000 | 3,250 |
| 2001-04-19 | 330 | 330 | 327 | 327 | 3,000 | 3,270 |
| 2001-04-17 | 340 | 340 | 330 | 330 | 2,000 | 3,300 |
| 2001-04-16 | 325 | 345 | 325 | 345 | 7,000 | 3,450 |
| 2001-04-13 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2001-04-12 | 328 | 328 | 322 | 322 | 4,000 | 3,220 |
| 2001-04-10 | 328 | 328 | 325 | 325 | 4,000 | 3,250 |
| 2001-04-09 | 343 | 343 | 340 | 340 | 3,000 | 3,400 |
| 2001-04-06 | 347 | 347 | 345 | 345 | 6,000 | 3,450 |
| 2001-04-05 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 2001-04-04 | 321 | 321 | 319 | 319 | 9,000 | 3,190 |
| 2001-04-03 | 328 | 328 | 322 | 322 | 6,000 | 3,220 |
| 2001-04-02 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2001-03-30 | 348 | 348 | 327 | 327 | 6,000 | 3,270 |
| 2001-03-29 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2001-03-28 | 346 | 346 | 330 | 330 | 10,000 | 3,300 |
| 2001-03-27 | 335 | 340 | 335 | 338 | 4,000 | 3,380 |
| 2001-03-26 | 350 | 354 | 350 | 353 | 8,000 | 3,530 |
| 2001-03-23 | 353 | 353 | 330 | 330 | 6,000 | 3,300 |
| 2001-03-22 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2001-03-21 | 303 | 320 | 303 | 320 | 8,000 | 3,200 |
| 2001-03-19 | 321 | 321 | 310 | 310 | 17,000 | 3,100 |
| 2001-03-16 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-03-15 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2001-03-14 | 340 | 340 | 321 | 321 | 4,000 | 3,210 |
| 2001-03-13 | 327 | 330 | 325 | 330 | 3,000 | 3,300 |
| 2001-03-12 | 347 | 352 | 347 | 352 | 4,000 | 3,520 |
| 2001-03-09 | 340 | 340 | 337 | 337 | 6,000 | 3,370 |
| 2001-03-08 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 2001-03-07 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2001-03-06 | 349 | 350 | 348 | 349 | 8,000 | 3,490 |
| 2001-03-05 | 360 | 360 | 351 | 351 | 6,000 | 3,510 |
| 2001-03-02 | 376 | 376 | 375 | 375 | 2,000 | 3,750 |
| 2001-03-01 | 377 | 378 | 377 | 377 | 4,000 | 3,770 |
| 2001-02-28 | 377 | 377 | 375 | 375 | 4,000 | 3,750 |
| 2001-02-27 | 381 | 381 | 370 | 381 | 12,000 | 3,810 |
| 2001-02-26 | 380 | 382 | 380 | 382 | 5,000 | 3,820 |
| 2001-02-23 | 359 | 370 | 352 | 370 | 10,000 | 3,700 |
| 2001-02-22 | 374 | 374 | 357 | 360 | 10,000 | 3,600 |
| 2001-02-21 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-02-20 | 377 | 377 | 375 | 375 | 3,000 | 3,750 |
| 2001-02-19 | 378 | 378 | 377 | 377 | 4,000 | 3,770 |
| 2001-02-16 | 357 | 374 | 357 | 360 | 9,000 | 3,600 |
| 2001-02-15 | 378 | 378 | 351 | 352 | 9,000 | 3,520 |
| 2001-02-14 | 380 | 380 | 350 | 350 | 10,000 | 3,500 |
| 2001-02-13 | 390 | 395 | 380 | 380 | 18,000 | 3,800 |
| 2001-02-09 | 335 | 378 | 335 | 378 | 12,000 | 3,780 |
| 2001-02-07 | 356 | 356 | 340 | 340 | 7,000 | 3,400 |
| 2001-02-06 | 367 | 367 | 360 | 360 | 3,000 | 3,600 |
| 2001-02-05 | 357 | 357 | 357 | 357 | 3,000 | 3,570 |
| 2001-02-02 | 385 | 385 | 366 | 366 | 9,000 | 3,660 |
| 2001-02-01 | 386 | 392 | 385 | 385 | 28,000 | 3,850 |
| 2001-01-31 | 385 | 392 | 380 | 382 | 36,000 | 3,820 |
| 2001-01-30 | 380 | 380 | 365 | 379 | 17,000 | 3,790 |
| 2001-01-29 | 360 | 386 | 352 | 380 | 30,000 | 3,800 |
| 2001-01-26 | 339 | 350 | 330 | 350 | 25,000 | 3,500 |
| 2001-01-25 | 330 | 335 | 322 | 335 | 12,000 | 3,350 |
| 2001-01-24 | 310 | 310 | 305 | 305 | 7,000 | 3,050 |
| 2001-01-22 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2001-01-19 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 2001-01-18 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 2001-01-17 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2001-01-16 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 2001-01-12 | 271 | 278 | 271 | 271 | 5,000 | 2,710 |
| 2001-01-11 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2001-01-10 | 302 | 302 | 275 | 275 | 9,000 | 2,750 |
| 2001-01-09 | 299 | 299 | 285 | 296 | 8,000 | 2,960 |
| 2001-01-05 | 299 | 300 | 284 | 299 | 11,000 | 2,990 |
| 2001-01-04 | 306 | 306 | 300 | 305 | 6,000 | 3,050 |
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
