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 |
---|---|---|---|---|---|---|
2002-12-30 | 97 | 97 | 96 | 96 | 3,000 | 960 |
2002-12-27 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2002-12-26 | 94 | 95 | 94 | 94 | 6,000 | 940 |
2002-12-25 | 91 | 93 | 91 | 93 | 10,000 | 930 |
2002-12-24 | 92 | 92 | 90 | 90 | 15,000 | 900 |
2002-12-20 | 91 | 92 | 90 | 90 | 15,000 | 900 |
2002-12-19 | 91 | 95 | 91 | 91 | 6,000 | 910 |
2002-12-18 | 95 | 95 | 90 | 90 | 21,000 | 900 |
2002-12-17 | 99 | 99 | 90 | 91 | 36,000 | 910 |
2002-12-16 | 98 | 98 | 98 | 98 | 7,000 | 980 |
2002-12-13 | 105 | 106 | 101 | 101 | 14,000 | 1,010 |
2002-12-12 | 107 | 107 | 106 | 106 | 16,000 | 1,060 |
2002-12-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
2002-12-10 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
2002-12-09 | 116 | 116 | 116 | 116 | 15,000 | 1,160 |
2002-12-06 | 108 | 108 | 104 | 104 | 14,000 | 1,040 |
2002-12-05 | 109 | 110 | 109 | 109 | 9,000 | 1,090 |
2002-12-04 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
2002-12-03 | 116 | 116 | 109 | 109 | 8,000 | 1,090 |
2002-12-02 | 117 | 118 | 116 | 116 | 9,000 | 1,160 |
2002-11-29 | 113 | 115 | 113 | 115 | 3,000 | 1,150 |
2002-11-28 | 113 | 115 | 113 | 113 | 7,000 | 1,130 |
2002-11-27 | 117 | 117 | 112 | 112 | 16,000 | 1,120 |
2002-11-26 | 118 | 120 | 115 | 115 | 20,000 | 1,150 |
2002-11-25 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
2002-11-22 | 108 | 110 | 108 | 108 | 8,000 | 1,080 |
2002-11-21 | 95 | 108 | 87 | 108 | 22,000 | 1,080 |
2002-11-20 | 90 | 90 | 85 | 85 | 6,000 | 850 |
2002-11-19 | 89 | 89 | 89 | 89 | 10,000 | 890 |
2002-11-15 | 104 | 104 | 99 | 99 | 5,000 | 990 |
2002-11-14 | 110 | 110 | 99 | 99 | 20,000 | 990 |
2002-11-13 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
2002-11-12 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
2002-11-11 | 122 | 122 | 115 | 118 | 12,000 | 1,180 |
2002-11-08 | 119 | 120 | 119 | 119 | 3,000 | 1,190 |
2002-11-07 | 119 | 119 | 118 | 118 | 2,000 | 1,180 |
2002-11-06 | 118 | 121 | 118 | 121 | 6,000 | 1,210 |
2002-11-05 | 118 | 125 | 118 | 120 | 12,000 | 1,200 |
2002-11-01 | 119 | 120 | 119 | 120 | 17,000 | 1,200 |
2002-10-31 | 119 | 123 | 119 | 123 | 4,000 | 1,230 |
2002-10-30 | 122 | 122 | 120 | 120 | 11,000 | 1,200 |
2002-10-29 | 106 | 122 | 106 | 122 | 18,000 | 1,220 |
2002-10-28 | 110 | 110 | 101 | 101 | 8,000 | 1,010 |
2002-10-25 | 98 | 98 | 98 | 98 | 1,000 | 980 |
2002-10-24 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
2002-10-23 | 100 | 100 | 99 | 99 | 4,000 | 990 |
2002-10-22 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
2002-10-21 | 107 | 107 | 100 | 100 | 5,000 | 1,000 |
2002-10-17 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
2002-10-16 | 112 | 112 | 107 | 107 | 4,000 | 1,070 |
2002-10-15 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
2002-10-11 | 101 | 106 | 99 | 99 | 5,000 | 990 |
2002-10-10 | 95 | 97 | 91 | 97 | 8,000 | 970 |
2002-10-09 | 98 | 98 | 95 | 95 | 15,000 | 950 |
2002-10-08 | 105 | 105 | 97 | 97 | 21,000 | 970 |
2002-10-07 | 117 | 117 | 106 | 106 | 11,000 | 1,060 |
2002-10-04 | 118 | 118 | 111 | 111 | 9,000 | 1,110 |
2002-10-03 | 122 | 122 | 118 | 118 | 7,000 | 1,180 |
2002-10-02 | 129 | 129 | 122 | 122 | 9,000 | 1,220 |
2002-10-01 | 128 | 128 | 124 | 124 | 15,000 | 1,240 |
2002-09-30 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
2002-09-27 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
2002-09-26 | 129 | 129 | 129 | 129 | 6,000 | 1,290 |
2002-09-25 | 129 | 129 | 128 | 128 | 4,000 | 1,280 |
2002-09-24 | 131 | 131 | 127 | 128 | 16,000 | 1,280 |
2002-09-20 | 136 | 140 | 131 | 132 | 30,000 | 1,320 |
2002-09-19 | 144 | 144 | 136 | 138 | 25,000 | 1,380 |
2002-09-18 | 145 | 145 | 140 | 140 | 13,000 | 1,400 |
2002-09-17 | 145 | 150 | 145 | 145 | 15,000 | 1,450 |
2002-09-13 | 150 | 152 | 145 | 145 | 96,000 | 1,450 |
2002-09-12 | 140 | 147 | 137 | 145 | 58,000 | 1,450 |
2002-09-10 | 140 | 141 | 139 | 139 | 7,000 | 1,390 |
2002-09-09 | 147 | 147 | 137 | 141 | 9,000 | 1,410 |
2002-09-06 | 140 | 151 | 140 | 148 | 34,000 | 1,480 |
2002-09-05 | 130 | 140 | 130 | 140 | 18,000 | 1,400 |
2002-09-04 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
2002-09-03 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
2002-09-02 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
2002-08-30 | 140 | 140 | 139 | 139 | 3,000 | 1,390 |
2002-08-28 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
2002-08-27 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
2002-08-26 | 138 | 138 | 135 | 135 | 9,000 | 1,350 |
2002-08-23 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
2002-08-22 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
2002-08-20 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
2002-08-19 | 145 | 145 | 142 | 142 | 2,000 | 1,420 |
2002-08-16 | 140 | 145 | 140 | 145 | 5,000 | 1,450 |
2002-08-15 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
2002-08-14 | 140 | 140 | 136 | 137 | 9,000 | 1,370 |
2002-08-13 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
2002-08-12 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
2002-08-09 | 135 | 140 | 135 | 140 | 9,000 | 1,400 |
2002-08-08 | 134 | 135 | 134 | 135 | 4,000 | 1,350 |
2002-08-07 | 134 | 135 | 133 | 133 | 9,000 | 1,330 |
2002-08-06 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
2002-08-05 | 139 | 139 | 135 | 135 | 22,000 | 1,350 |
2002-08-02 | 135 | 135 | 133 | 133 | 12,000 | 1,330 |
2002-08-01 | 142 | 142 | 135 | 136 | 36,000 | 1,360 |
2002-07-31 | 143 | 143 | 141 | 141 | 6,000 | 1,410 |
2002-07-30 | 142 | 143 | 140 | 142 | 18,000 | 1,420 |
2002-07-29 | 144 | 144 | 140 | 140 | 16,000 | 1,400 |
2002-07-26 | 149 | 149 | 143 | 143 | 15,000 | 1,430 |
2002-07-25 | 149 | 149 | 149 | 149 | 9,000 | 1,490 |
2002-07-24 | 149 | 152 | 148 | 148 | 13,000 | 1,480 |
2002-07-23 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
2002-07-22 | 154 | 154 | 148 | 148 | 6,000 | 1,480 |
2002-07-19 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
2002-07-18 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
2002-07-17 | 154 | 154 | 154 | 154 | 7,000 | 1,540 |
2002-07-16 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
2002-07-15 | 155 | 155 | 153 | 153 | 15,000 | 1,530 |
2002-07-12 | 158 | 159 | 158 | 158 | 3,000 | 1,580 |
2002-07-11 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
2002-07-10 | 157 | 158 | 157 | 158 | 5,000 | 1,580 |
2002-07-09 | 169 | 169 | 158 | 158 | 14,000 | 1,580 |
2002-07-08 | 168 | 168 | 168 | 168 | 11,000 | 1,680 |
2002-07-05 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
2002-07-04 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
2002-07-03 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
2002-07-02 | 157 | 157 | 153 | 153 | 2,000 | 1,530 |
2002-07-01 | 155 | 155 | 153 | 153 | 10,000 | 1,530 |
2002-06-28 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
2002-06-27 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
2002-06-26 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
2002-06-25 | 155 | 155 | 153 | 155 | 12,000 | 1,550 |
2002-06-24 | 159 | 159 | 155 | 155 | 6,000 | 1,550 |
2002-06-21 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
2002-06-20 | 160 | 160 | 157 | 157 | 4,000 | 1,570 |
2002-06-19 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
2002-06-17 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
2002-06-14 | 163 | 165 | 163 | 165 | 5,000 | 1,650 |
2002-06-13 | 163 | 165 | 163 | 163 | 18,000 | 1,630 |
2002-06-12 | 169 | 172 | 169 | 172 | 3,000 | 1,720 |
2002-06-11 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2002-06-10 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
2002-06-07 | 171 | 176 | 171 | 176 | 3,000 | 1,760 |
2002-06-06 | 170 | 170 | 169 | 169 | 3,000 | 1,690 |
2002-06-05 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
2002-06-03 | 171 | 178 | 170 | 178 | 4,000 | 1,780 |
2002-05-31 | 174 | 174 | 170 | 170 | 8,000 | 1,700 |
2002-05-30 | 177 | 177 | 175 | 175 | 10,000 | 1,750 |
2002-05-29 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
2002-05-28 | 182 | 182 | 175 | 175 | 5,000 | 1,750 |
2002-05-27 | 166 | 172 | 166 | 172 | 25,000 | 1,720 |
2002-05-24 | 184 | 184 | 180 | 180 | 14,000 | 1,800 |
2002-05-23 | 170 | 174 | 170 | 170 | 20,000 | 1,700 |
2002-05-22 | 167 | 172 | 167 | 172 | 7,000 | 1,720 |
2002-05-21 | 172 | 172 | 167 | 167 | 6,000 | 1,670 |
2002-05-20 | 167 | 167 | 166 | 166 | 4,000 | 1,660 |
2002-05-17 | 163 | 165 | 163 | 165 | 12,000 | 1,650 |
2002-05-16 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
2002-05-15 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
2002-05-13 | 164 | 164 | 161 | 161 | 10,000 | 1,610 |
2002-05-09 | 168 | 168 | 164 | 164 | 3,000 | 1,640 |
2002-05-08 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
2002-05-07 | 161 | 165 | 161 | 162 | 17,000 | 1,620 |
2002-04-30 | 166 | 175 | 166 | 175 | 4,000 | 1,750 |
2002-04-26 | 175 | 175 | 167 | 167 | 6,000 | 1,670 |
2002-04-25 | 170 | 174 | 169 | 174 | 6,000 | 1,740 |
2002-04-24 | 180 | 180 | 171 | 171 | 15,000 | 1,710 |
2002-04-23 | 180 | 185 | 180 | 180 | 5,000 | 1,800 |
2002-04-22 | 183 | 183 | 180 | 180 | 5,000 | 1,800 |
2002-04-19 | 176 | 182 | 176 | 182 | 2,000 | 1,820 |
2002-04-18 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
2002-04-17 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
2002-04-16 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
2002-04-12 | 179 | 179 | 173 | 173 | 3,000 | 1,730 |
2002-04-11 | 171 | 176 | 170 | 176 | 9,000 | 1,760 |
2002-04-09 | 168 | 169 | 167 | 167 | 7,000 | 1,670 |
2002-04-08 | 170 | 170 | 167 | 167 | 2,000 | 1,670 |
2002-04-05 | 170 | 170 | 165 | 165 | 6,000 | 1,650 |
2002-04-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2002-04-01 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
2002-03-29 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
2002-03-28 | 178 | 178 | 172 | 172 | 5,000 | 1,720 |
2002-03-27 | 186 | 186 | 175 | 175 | 6,000 | 1,750 |
2002-03-26 | 186 | 186 | 180 | 180 | 7,000 | 1,800 |
2002-03-25 | 185 | 185 | 181 | 181 | 4,000 | 1,810 |
2002-03-22 | 190 | 190 | 178 | 178 | 3,000 | 1,780 |
2002-03-20 | 178 | 178 | 176 | 176 | 3,000 | 1,760 |
2002-03-19 | 180 | 182 | 178 | 180 | 12,000 | 1,800 |
2002-03-18 | 180 | 183 | 180 | 181 | 10,000 | 1,810 |
2002-03-15 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
2002-03-14 | 177 | 180 | 177 | 180 | 4,000 | 1,800 |
2002-03-13 | 181 | 181 | 178 | 178 | 17,000 | 1,780 |
2002-03-12 | 184 | 186 | 183 | 185 | 12,000 | 1,850 |
2002-03-11 | 183 | 183 | 179 | 179 | 11,000 | 1,790 |
2002-03-08 | 170 | 174 | 170 | 173 | 13,000 | 1,730 |
2002-03-07 | 176 | 181 | 176 | 176 | 3,000 | 1,760 |
2002-03-06 | 171 | 178 | 171 | 176 | 11,000 | 1,760 |
2002-03-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
2002-03-04 | 174 | 178 | 170 | 178 | 16,000 | 1,780 |
2002-03-01 | 169 | 173 | 167 | 173 | 11,000 | 1,730 |
2002-02-28 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
2002-02-27 | 175 | 175 | 171 | 175 | 6,000 | 1,750 |
2002-02-26 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
2002-02-25 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
2002-02-22 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
2002-02-20 | 162 | 165 | 161 | 165 | 14,000 | 1,650 |
2002-02-19 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
2002-02-18 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
2002-02-15 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
2002-02-14 | 160 | 160 | 159 | 159 | 3,000 | 1,590 |
2002-02-12 | 157 | 158 | 157 | 157 | 9,000 | 1,570 |
2002-02-08 | 156 | 157 | 156 | 157 | 5,000 | 1,570 |
2002-02-07 | 156 | 156 | 156 | 156 | 8,000 | 1,560 |
2002-02-06 | 163 | 163 | 162 | 162 | 6,000 | 1,620 |
2002-02-05 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
2002-02-04 | 166 | 170 | 166 | 170 | 2,000 | 1,700 |
2002-02-01 | 170 | 170 | 167 | 167 | 4,000 | 1,670 |
2002-01-31 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
2002-01-30 | 168 | 170 | 168 | 170 | 7,000 | 1,700 |
2002-01-29 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
2002-01-28 | 172 | 172 | 171 | 172 | 9,000 | 1,720 |
2002-01-25 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
2002-01-24 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
2002-01-23 | 170 | 170 | 167 | 167 | 4,000 | 1,670 |
2002-01-22 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
2002-01-21 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
2002-01-18 | 173 | 175 | 173 | 174 | 3,000 | 1,740 |
2002-01-16 | 179 | 179 | 174 | 174 | 2,000 | 1,740 |
2002-01-15 | 175 | 175 | 170 | 170 | 5,000 | 1,700 |
2002-01-11 | 195 | 195 | 183 | 183 | 8,000 | 1,830 |
2002-01-10 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
2002-01-09 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
2002-01-08 | 199 | 199 | 190 | 190 | 6,000 | 1,900 |
2002-01-07 | 198 | 198 | 183 | 183 | 11,000 | 1,830 |
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