7758 (株)セコニック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 158 | 158 | 155 | 155 | 8,000 | 1,550 |
| 2003-12-29 | 145 | 159 | 145 | 159 | 12,000 | 1,590 |
| 2003-12-26 | 145 | 150 | 145 | 147 | 10,000 | 1,470 |
| 2003-12-25 | 142 | 142 | 138 | 141 | 112,000 | 1,410 |
| 2003-12-24 | 145 | 145 | 139 | 140 | 26,000 | 1,400 |
| 2003-12-22 | 144 | 145 | 144 | 144 | 19,000 | 1,440 |
| 2003-12-19 | 148 | 148 | 143 | 143 | 16,000 | 1,430 |
| 2003-12-18 | 149 | 150 | 148 | 148 | 12,000 | 1,480 |
| 2003-12-17 | 151 | 151 | 150 | 150 | 7,000 | 1,500 |
| 2003-12-16 | 153 | 153 | 151 | 151 | 7,000 | 1,510 |
| 2003-12-15 | 152 | 153 | 152 | 153 | 9,000 | 1,530 |
| 2003-12-12 | 152 | 154 | 152 | 154 | 7,000 | 1,540 |
| 2003-12-11 | 154 | 154 | 151 | 151 | 5,000 | 1,510 |
| 2003-12-10 | 153 | 155 | 153 | 155 | 3,000 | 1,550 |
| 2003-12-09 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2003-12-08 | 160 | 160 | 155 | 155 | 13,000 | 1,550 |
| 2003-12-05 | 157 | 161 | 157 | 161 | 8,000 | 1,610 |
| 2003-12-04 | 155 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2003-12-03 | 158 | 158 | 156 | 156 | 3,000 | 1,560 |
| 2003-12-02 | 159 | 159 | 156 | 156 | 4,000 | 1,560 |
| 2003-12-01 | 152 | 155 | 152 | 155 | 10,000 | 1,550 |
| 2003-11-28 | 154 | 154 | 153 | 153 | 87,000 | 1,530 |
| 2003-11-27 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-11-26 | 160 | 160 | 153 | 155 | 15,000 | 1,550 |
| 2003-11-25 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2003-11-21 | 148 | 148 | 147 | 147 | 4,000 | 1,470 |
| 2003-11-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-11-19 | 146 | 146 | 145 | 145 | 6,000 | 1,450 |
| 2003-11-18 | 147 | 148 | 145 | 148 | 13,000 | 1,480 |
| 2003-11-17 | 148 | 153 | 148 | 150 | 23,000 | 1,500 |
| 2003-11-14 | 160 | 168 | 158 | 168 | 7,000 | 1,680 |
| 2003-11-13 | 168 | 168 | 160 | 161 | 13,000 | 1,610 |
| 2003-11-12 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2003-11-11 | 170 | 170 | 163 | 163 | 18,000 | 1,630 |
| 2003-11-10 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2003-11-07 | 168 | 176 | 168 | 176 | 17,000 | 1,760 |
| 2003-11-06 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2003-11-05 | 179 | 179 | 176 | 176 | 5,000 | 1,760 |
| 2003-11-04 | 173 | 179 | 173 | 178 | 10,000 | 1,780 |
| 2003-10-31 | 180 | 180 | 172 | 172 | 30,000 | 1,720 |
| 2003-10-30 | 175 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2003-10-29 | 176 | 176 | 175 | 175 | 9,000 | 1,750 |
| 2003-10-28 | 175 | 177 | 175 | 176 | 7,000 | 1,760 |
| 2003-10-27 | 186 | 186 | 175 | 175 | 6,000 | 1,750 |
| 2003-10-24 | 175 | 179 | 174 | 179 | 7,000 | 1,790 |
| 2003-10-23 | 190 | 190 | 181 | 183 | 9,000 | 1,830 |
| 2003-10-22 | 185 | 189 | 185 | 185 | 18,000 | 1,850 |
| 2003-10-21 | 189 | 189 | 186 | 186 | 13,000 | 1,860 |
| 2003-10-20 | 186 | 189 | 185 | 189 | 20,000 | 1,890 |
| 2003-10-17 | 190 | 190 | 184 | 185 | 16,000 | 1,850 |
| 2003-10-16 | 190 | 190 | 184 | 189 | 21,000 | 1,890 |
| 2003-10-15 | 186 | 186 | 185 | 185 | 9,000 | 1,850 |
| 2003-10-14 | 187 | 187 | 186 | 186 | 9,000 | 1,860 |
| 2003-10-10 | 186 | 190 | 186 | 190 | 5,000 | 1,900 |
| 2003-10-09 | 189 | 190 | 184 | 185 | 13,000 | 1,850 |
| 2003-10-08 | 190 | 190 | 186 | 186 | 8,000 | 1,860 |
| 2003-10-07 | 186 | 193 | 186 | 193 | 16,000 | 1,930 |
| 2003-10-06 | 184 | 195 | 184 | 190 | 16,000 | 1,900 |
| 2003-10-03 | 180 | 188 | 180 | 188 | 11,000 | 1,880 |
| 2003-10-02 | 181 | 182 | 180 | 180 | 12,000 | 1,800 |
| 2003-10-01 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2003-09-29 | 182 | 182 | 178 | 178 | 6,000 | 1,780 |
| 2003-09-26 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2003-09-25 | 185 | 185 | 179 | 179 | 25,000 | 1,790 |
| 2003-09-24 | 186 | 192 | 182 | 192 | 11,000 | 1,920 |
| 2003-09-22 | 190 | 190 | 185 | 185 | 16,000 | 1,850 |
| 2003-09-19 | 189 | 189 | 187 | 188 | 7,000 | 1,880 |
| 2003-09-18 | 187 | 190 | 186 | 190 | 5,000 | 1,900 |
| 2003-09-17 | 187 | 193 | 187 | 190 | 31,000 | 1,900 |
| 2003-09-16 | 188 | 189 | 185 | 185 | 16,000 | 1,850 |
| 2003-09-12 | 187 | 190 | 187 | 190 | 3,000 | 1,900 |
| 2003-09-11 | 187 | 192 | 187 | 187 | 7,000 | 1,870 |
| 2003-09-10 | 190 | 195 | 187 | 187 | 7,000 | 1,870 |
| 2003-09-09 | 190 | 190 | 186 | 190 | 7,000 | 1,900 |
| 2003-09-08 | 192 | 192 | 190 | 190 | 2,000 | 1,900 |
| 2003-09-05 | 186 | 193 | 186 | 193 | 11,000 | 1,930 |
| 2003-09-04 | 188 | 188 | 186 | 186 | 15,000 | 1,860 |
| 2003-09-03 | 189 | 190 | 188 | 188 | 17,000 | 1,880 |
| 2003-09-02 | 193 | 198 | 192 | 192 | 17,000 | 1,920 |
| 2003-09-01 | 195 | 196 | 190 | 190 | 14,000 | 1,900 |
| 2003-08-29 | 190 | 193 | 190 | 193 | 11,000 | 1,930 |
| 2003-08-28 | 189 | 189 | 187 | 189 | 18,000 | 1,890 |
| 2003-08-27 | 194 | 200 | 189 | 189 | 51,000 | 1,890 |
| 2003-08-26 | 187 | 187 | 176 | 184 | 42,000 | 1,840 |
| 2003-08-25 | 189 | 189 | 186 | 187 | 19,000 | 1,870 |
| 2003-08-22 | 195 | 195 | 187 | 190 | 24,000 | 1,900 |
| 2003-08-21 | 197 | 199 | 193 | 193 | 40,000 | 1,930 |
| 2003-08-20 | 212 | 212 | 195 | 199 | 155,000 | 1,990 |
| 2003-08-19 | 176 | 204 | 176 | 197 | 185,000 | 1,970 |
| 2003-08-18 | 165 | 173 | 165 | 173 | 46,000 | 1,730 |
| 2003-08-15 | 165 | 167 | 163 | 167 | 6,000 | 1,670 |
| 2003-08-14 | 162 | 164 | 161 | 163 | 12,000 | 1,630 |
| 2003-08-13 | 163 | 165 | 160 | 165 | 17,000 | 1,650 |
| 2003-08-12 | 161 | 164 | 161 | 164 | 7,000 | 1,640 |
| 2003-08-11 | 159 | 160 | 159 | 160 | 8,000 | 1,600 |
| 2003-08-08 | 163 | 166 | 158 | 158 | 16,000 | 1,580 |
| 2003-08-07 | 161 | 161 | 158 | 158 | 9,000 | 1,580 |
| 2003-08-06 | 168 | 168 | 161 | 161 | 12,000 | 1,610 |
| 2003-08-05 | 173 | 173 | 170 | 170 | 9,000 | 1,700 |
| 2003-08-04 | 179 | 179 | 172 | 172 | 15,000 | 1,720 |
| 2003-08-01 | 175 | 176 | 168 | 176 | 21,000 | 1,760 |
| 2003-07-31 | 169 | 175 | 169 | 174 | 17,000 | 1,740 |
| 2003-07-30 | 173 | 174 | 168 | 170 | 50,000 | 1,700 |
| 2003-07-29 | 164 | 173 | 164 | 171 | 32,000 | 1,710 |
| 2003-07-28 | 162 | 165 | 162 | 163 | 17,000 | 1,630 |
| 2003-07-25 | 159 | 160 | 157 | 160 | 14,000 | 1,600 |
| 2003-07-24 | 158 | 158 | 155 | 158 | 8,000 | 1,580 |
| 2003-07-23 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2003-07-22 | 160 | 162 | 158 | 160 | 7,000 | 1,600 |
| 2003-07-18 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2003-07-17 | 161 | 162 | 157 | 160 | 19,000 | 1,600 |
| 2003-07-16 | 162 | 162 | 160 | 160 | 14,000 | 1,600 |
| 2003-07-15 | 164 | 165 | 161 | 161 | 12,000 | 1,610 |
| 2003-07-14 | 163 | 169 | 161 | 169 | 17,000 | 1,690 |
| 2003-07-11 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 2003-07-10 | 173 | 174 | 171 | 171 | 24,000 | 1,710 |
| 2003-07-09 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2003-07-08 | 189 | 189 | 170 | 175 | 31,000 | 1,750 |
| 2003-07-07 | 173 | 179 | 173 | 179 | 37,000 | 1,790 |
| 2003-07-04 | 175 | 175 | 167 | 173 | 17,000 | 1,730 |
| 2003-07-03 | 178 | 183 | 178 | 178 | 20,000 | 1,780 |
| 2003-07-02 | 179 | 182 | 162 | 163 | 81,000 | 1,630 |
| 2003-07-01 | 185 | 186 | 176 | 177 | 61,000 | 1,770 |
| 2003-06-30 | 184 | 190 | 179 | 180 | 92,000 | 1,800 |
| 2003-06-27 | 158 | 179 | 153 | 173 | 166,000 | 1,730 |
| 2003-06-26 | 144 | 154 | 144 | 153 | 42,000 | 1,530 |
| 2003-06-25 | 141 | 144 | 140 | 144 | 19,000 | 1,440 |
| 2003-06-24 | 144 | 144 | 140 | 140 | 12,000 | 1,400 |
| 2003-06-23 | 140 | 142 | 140 | 142 | 20,000 | 1,420 |
| 2003-06-20 | 140 | 140 | 137 | 137 | 11,000 | 1,370 |
| 2003-06-19 | 145 | 145 | 140 | 140 | 6,000 | 1,400 |
| 2003-06-18 | 144 | 145 | 141 | 145 | 18,000 | 1,450 |
| 2003-06-17 | 145 | 148 | 142 | 145 | 24,000 | 1,450 |
| 2003-06-16 | 142 | 145 | 142 | 145 | 3,000 | 1,450 |
| 2003-06-13 | 137 | 145 | 137 | 145 | 8,000 | 1,450 |
| 2003-06-12 | 145 | 146 | 141 | 141 | 9,000 | 1,410 |
| 2003-06-11 | 144 | 144 | 140 | 143 | 3,000 | 1,430 |
| 2003-06-10 | 140 | 140 | 139 | 139 | 8,000 | 1,390 |
| 2003-06-09 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2003-06-06 | 140 | 140 | 135 | 135 | 4,000 | 1,350 |
| 2003-06-05 | 138 | 140 | 138 | 140 | 10,000 | 1,400 |
| 2003-06-04 | 138 | 139 | 138 | 139 | 10,000 | 1,390 |
| 2003-06-03 | 138 | 139 | 138 | 139 | 3,000 | 1,390 |
| 2003-06-02 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2003-05-30 | 140 | 140 | 139 | 139 | 3,000 | 1,390 |
| 2003-05-29 | 140 | 140 | 136 | 136 | 13,000 | 1,360 |
| 2003-05-28 | 130 | 138 | 130 | 135 | 35,000 | 1,350 |
| 2003-05-27 | 139 | 139 | 128 | 128 | 14,000 | 1,280 |
| 2003-05-26 | 142 | 142 | 138 | 138 | 36,000 | 1,380 |
| 2003-05-23 | 139 | 142 | 139 | 142 | 8,000 | 1,420 |
| 2003-05-22 | 140 | 145 | 137 | 142 | 7,000 | 1,420 |
| 2003-05-21 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2003-05-20 | 142 | 143 | 138 | 138 | 26,000 | 1,380 |
| 2003-05-19 | 138 | 144 | 138 | 143 | 9,000 | 1,430 |
| 2003-05-16 | 139 | 145 | 139 | 143 | 68,000 | 1,430 |
| 2003-05-15 | 133 | 135 | 132 | 135 | 5,000 | 1,350 |
| 2003-05-14 | 135 | 135 | 133 | 133 | 4,000 | 1,330 |
| 2003-05-12 | 131 | 135 | 130 | 135 | 10,000 | 1,350 |
| 2003-05-09 | 131 | 131 | 130 | 130 | 5,000 | 1,300 |
| 2003-05-08 | 127 | 131 | 126 | 131 | 14,000 | 1,310 |
| 2003-05-07 | 139 | 139 | 135 | 135 | 14,000 | 1,350 |
| 2003-05-06 | 138 | 138 | 135 | 137 | 22,000 | 1,370 |
| 2003-05-02 | 128 | 134 | 126 | 134 | 34,000 | 1,340 |
| 2003-05-01 | 120 | 133 | 120 | 128 | 23,000 | 1,280 |
| 2003-04-30 | 118 | 120 | 118 | 119 | 14,000 | 1,190 |
| 2003-04-28 | 114 | 118 | 113 | 118 | 8,000 | 1,180 |
| 2003-04-25 | 115 | 115 | 114 | 115 | 5,000 | 1,150 |
| 2003-04-24 | 117 | 117 | 111 | 111 | 5,000 | 1,110 |
| 2003-04-23 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-04-22 | 119 | 119 | 119 | 119 | 5,000 | 1,190 |
| 2003-04-21 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2003-04-17 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-04-16 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-04-15 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2003-04-14 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-04-11 | 112 | 112 | 111 | 111 | 3,000 | 1,110 |
| 2003-04-09 | 118 | 118 | 113 | 113 | 8,000 | 1,130 |
| 2003-04-08 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-04-07 | 107 | 108 | 107 | 108 | 2,000 | 1,080 |
| 2003-04-03 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2003-04-02 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2003-04-01 | 116 | 116 | 108 | 108 | 2,000 | 1,080 |
| 2003-03-28 | 117 | 117 | 112 | 112 | 4,000 | 1,120 |
| 2003-03-27 | 116 | 117 | 116 | 117 | 11,000 | 1,170 |
| 2003-03-26 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2003-03-25 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2003-03-20 | 115 | 116 | 111 | 116 | 13,000 | 1,160 |
| 2003-03-19 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-03-17 | 112 | 112 | 110 | 110 | 11,000 | 1,100 |
| 2003-03-14 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 2003-03-13 | 108 | 108 | 103 | 103 | 11,000 | 1,030 |
| 2003-03-12 | 106 | 107 | 106 | 107 | 2,000 | 1,070 |
| 2003-03-11 | 110 | 110 | 105 | 105 | 10,000 | 1,050 |
| 2003-03-10 | 117 | 117 | 111 | 111 | 8,000 | 1,110 |
| 2003-03-07 | 120 | 120 | 118 | 118 | 7,000 | 1,180 |
| 2003-03-06 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-03-05 | 120 | 120 | 119 | 119 | 9,000 | 1,190 |
| 2003-03-04 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2003-03-03 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-02-28 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-02-27 | 123 | 123 | 118 | 118 | 4,000 | 1,180 |
| 2003-02-26 | 124 | 124 | 124 | 124 | 6,000 | 1,240 |
| 2003-02-25 | 117 | 120 | 117 | 119 | 4,000 | 1,190 |
| 2003-02-24 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2003-02-21 | 124 | 125 | 122 | 125 | 3,000 | 1,250 |
| 2003-02-20 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-02-19 | 124 | 129 | 124 | 129 | 4,000 | 1,290 |
| 2003-02-18 | 128 | 128 | 124 | 124 | 2,000 | 1,240 |
| 2003-02-17 | 138 | 138 | 128 | 128 | 10,000 | 1,280 |
| 2003-02-14 | 135 | 136 | 130 | 130 | 13,000 | 1,300 |
| 2003-02-13 | 127 | 133 | 127 | 133 | 35,000 | 1,330 |
| 2003-02-12 | 119 | 131 | 112 | 121 | 23,000 | 1,210 |
| 2003-02-10 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2003-02-07 | 116 | 120 | 116 | 120 | 5,000 | 1,200 |
| 2003-02-06 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2003-02-05 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2003-02-04 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-02-03 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2003-01-31 | 113 | 113 | 109 | 109 | 8,000 | 1,090 |
| 2003-01-30 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2003-01-29 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-01-28 | 117 | 117 | 111 | 111 | 7,000 | 1,110 |
| 2003-01-27 | 118 | 118 | 115 | 115 | 6,000 | 1,150 |
| 2003-01-24 | 116 | 119 | 113 | 113 | 18,000 | 1,130 |
| 2003-01-23 | 115 | 118 | 113 | 118 | 5,000 | 1,180 |
| 2003-01-22 | 113 | 115 | 112 | 115 | 10,000 | 1,150 |
| 2003-01-21 | 113 | 113 | 111 | 112 | 10,000 | 1,120 |
| 2003-01-17 | 117 | 117 | 115 | 117 | 14,000 | 1,170 |
| 2003-01-16 | 117 | 117 | 115 | 115 | 11,000 | 1,150 |
| 2003-01-15 | 107 | 109 | 105 | 109 | 7,000 | 1,090 |
| 2003-01-14 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-01-10 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2003-01-09 | 105 | 105 | 102 | 102 | 8,000 | 1,020 |
| 2003-01-08 | 116 | 116 | 105 | 105 | 12,000 | 1,050 |
| 2003-01-07 | 107 | 115 | 106 | 115 | 42,000 | 1,150 |
| 2003-01-06 | 101 | 101 | 98 | 98 | 11,000 | 980 |
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
