7758 (株)セコニック の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30979796963,000960
2002-12-27979797971,000970
2002-12-26949594946,000940
2002-12-259193919310,000930
2002-12-249292909015,000900
2002-12-209192909015,000900
2002-12-19919591916,000910
2002-12-189595909021,000900
2002-12-179999909136,000910
2002-12-16989898987,000980
2002-12-1310510610110114,0001,010
2002-12-1210710710610616,0001,060
2002-12-111101101101101,0001,100
2002-12-1011511511511511,0001,150
2002-12-0911611611611615,0001,160
2002-12-0610810810410414,0001,040
2002-12-051091101091099,0001,090
2002-12-041071071071074,0001,070
2002-12-031161161091098,0001,090
2002-12-021171181161169,0001,160
2002-11-291131151131153,0001,150
2002-11-281131151131137,0001,130
2002-11-2711711711211216,0001,120
2002-11-2611812011511520,0001,150
2002-11-251081081081081,0001,080
2002-11-221081101081088,0001,080
2002-11-21951088710822,0001,080
2002-11-20909085856,000850
2002-11-198989898910,000890
2002-11-1510410499995,000990
2002-11-14110110999920,000990
2002-11-131091091091091,0001,090
2002-11-121081081081081,0001,080
2002-11-1112212211511812,0001,180
2002-11-081191201191193,0001,190
2002-11-071191191181182,0001,180
2002-11-061181211181216,0001,210
2002-11-0511812511812012,0001,200
2002-11-0111912011912017,0001,200
2002-10-311191231191234,0001,230
2002-10-3012212212012011,0001,200
2002-10-2910612210612218,0001,220
2002-10-281101101011018,0001,010
2002-10-25989898981,000980
2002-10-241001001001001,0001,000
2002-10-2310010099994,000990
2002-10-221001001001007,0001,000
2002-10-211071071001005,0001,000
2002-10-171071071071071,0001,070
2002-10-161121121071074,0001,070
2002-10-151011011011011,0001,010
2002-10-1110110699995,000990
2002-10-10959791978,000970
2002-10-099898959515,000950
2002-10-08105105979721,000970
2002-10-0711711710610611,0001,060
2002-10-041181181111119,0001,110
2002-10-031221221181187,0001,180
2002-10-021291291221229,0001,220
2002-10-0112812812412415,0001,240
2002-09-301301301301305,0001,300
2002-09-271311311311313,0001,310
2002-09-261291291291296,0001,290
2002-09-251291291281284,0001,280
2002-09-2413113112712816,0001,280
2002-09-2013614013113230,0001,320
2002-09-1914414413613825,0001,380
2002-09-1814514514014013,0001,400
2002-09-1714515014514515,0001,450
2002-09-1315015214514596,0001,450
2002-09-1214014713714558,0001,450
2002-09-101401411391397,0001,390
2002-09-091471471371419,0001,410
2002-09-0614015114014834,0001,480
2002-09-0513014013014018,0001,400
2002-09-041301301301306,0001,300
2002-09-031341341341341,0001,340
2002-09-021381381381381,0001,380
2002-08-301401401391393,0001,390
2002-08-281361361361362,0001,360
2002-08-271401401401403,0001,400
2002-08-261381381351359,0001,350
2002-08-231381381381382,0001,380
2002-08-221401401401401,0001,400
2002-08-201421421421421,0001,420
2002-08-191451451421422,0001,420
2002-08-161401451401455,0001,450
2002-08-151381381381382,0001,380
2002-08-141401401361379,0001,370
2002-08-131401401401401,0001,400
2002-08-121401401401402,0001,400
2002-08-091351401351409,0001,400
2002-08-081341351341354,0001,350
2002-08-071341351331339,0001,330
2002-08-061381381381385,0001,380
2002-08-0513913913513522,0001,350
2002-08-0213513513313312,0001,330
2002-08-0114214213513636,0001,360
2002-07-311431431411416,0001,410
2002-07-3014214314014218,0001,420
2002-07-2914414414014016,0001,400
2002-07-2614914914314315,0001,430
2002-07-251491491491499,0001,490
2002-07-2414915214814813,0001,480
2002-07-231531531531532,0001,530
2002-07-221541541481486,0001,480
2002-07-191551551551552,0001,550
2002-07-181531531531533,0001,530
2002-07-171541541541547,0001,540
2002-07-161541541541543,0001,540
2002-07-1515515515315315,0001,530
2002-07-121581591581583,0001,580
2002-07-111581581581582,0001,580
2002-07-101571581571585,0001,580
2002-07-0916916915815814,0001,580
2002-07-0816816816816811,0001,680
2002-07-051581581581582,0001,580
2002-07-041561561551553,0001,550
2002-07-031551551551555,0001,550
2002-07-021571571531532,0001,530
2002-07-0115515515315310,0001,530
2002-06-281591591591591,0001,590
2002-06-271541541541542,0001,540
2002-06-261651651651657,0001,650
2002-06-2515515515315512,0001,550
2002-06-241591591551556,0001,550
2002-06-211601601601603,0001,600
2002-06-201601601571574,0001,570
2002-06-191631631621622,0001,620
2002-06-171631631631632,0001,630
2002-06-141631651631655,0001,650
2002-06-1316316516316318,0001,630
2002-06-121691721691723,0001,720
2002-06-111701701701701,0001,700
2002-06-101751751751752,0001,750
2002-06-071711761711763,0001,760
2002-06-061701701691693,0001,690
2002-06-051711721711722,0001,720
2002-06-031711781701784,0001,780
2002-05-311741741701708,0001,700
2002-05-3017717717517510,0001,750
2002-05-291761761761763,0001,760
2002-05-281821821751755,0001,750
2002-05-2716617216617225,0001,720
2002-05-2418418418018014,0001,800
2002-05-2317017417017020,0001,700
2002-05-221671721671727,0001,720
2002-05-211721721671676,0001,670
2002-05-201671671661664,0001,660
2002-05-1716316516316512,0001,650
2002-05-161611611611611,0001,610
2002-05-151641641631632,0001,630
2002-05-1316416416116110,0001,610
2002-05-091681681641643,0001,640
2002-05-081731731731735,0001,730
2002-05-0716116516116217,0001,620
2002-04-301661751661754,0001,750
2002-04-261751751671676,0001,670
2002-04-251701741691746,0001,740
2002-04-2418018017117115,0001,710
2002-04-231801851801805,0001,800
2002-04-221831831801805,0001,800
2002-04-191761821761822,0001,820
2002-04-181761761761761,0001,760
2002-04-171721721721722,0001,720
2002-04-161841841841843,0001,840
2002-04-121791791731733,0001,730
2002-04-111711761701769,0001,760
2002-04-091681691671677,0001,670
2002-04-081701701671672,0001,670
2002-04-051701701651656,0001,650
2002-04-021701701701701,0001,700
2002-04-011681681681681,0001,680
2002-03-291721721721721,0001,720
2002-03-281781781721725,0001,720
2002-03-271861861751756,0001,750
2002-03-261861861801807,0001,800
2002-03-251851851811814,0001,810
2002-03-221901901781783,0001,780
2002-03-201781781761763,0001,760
2002-03-1918018217818012,0001,800
2002-03-1818018318018110,0001,810
2002-03-151801801801807,0001,800
2002-03-141771801771804,0001,800
2002-03-1318118117817817,0001,780
2002-03-1218418618318512,0001,850
2002-03-1118318317917911,0001,790
2002-03-0817017417017313,0001,730
2002-03-071761811761763,0001,760
2002-03-0617117817117611,0001,760
2002-03-051801801801801,0001,800
2002-03-0417417817017816,0001,780
2002-03-0116917316717311,0001,730
2002-02-281661671661672,0001,670
2002-02-271751751711756,0001,750
2002-02-261721721721727,0001,720
2002-02-251611611611611,0001,610
2002-02-221661661661664,0001,660
2002-02-2016216516116514,0001,650
2002-02-191611611611615,0001,610
2002-02-181621621621621,0001,620
2002-02-151601601601604,0001,600
2002-02-141601601591593,0001,590
2002-02-121571581571579,0001,570
2002-02-081561571561575,0001,570
2002-02-071561561561568,0001,560
2002-02-061631631621626,0001,620
2002-02-051621621621621,0001,620
2002-02-041661701661702,0001,700
2002-02-011701701671674,0001,670
2002-01-311671671671674,0001,670
2002-01-301681701681707,0001,700
2002-01-291751751751754,0001,750
2002-01-281721721711729,0001,720
2002-01-251721721711713,0001,710
2002-01-241691701691703,0001,700
2002-01-231701701671674,0001,670
2002-01-221731731731731,0001,730
2002-01-211761761761761,0001,760
2002-01-181731751731743,0001,740
2002-01-161791791741742,0001,740
2002-01-151751751701705,0001,700
2002-01-111951951831838,0001,830
2002-01-101951951951955,0001,950
2002-01-091951951951952,0001,950
2002-01-081991991901906,0001,900
2002-01-0719819818318311,0001,830

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