1. HOME >
  2. 株価時系列 >
  3. 7758 >
  4. 2004年

7758 (株)セコニック の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302382382382385,0002,380
2004-12-2923623623523612,0002,360
2004-12-282342372332376,0002,370
2004-12-2723523623023621,0002,360
2004-12-2423223222723227,0002,320
2004-12-2223123423123411,0002,340
2004-12-212322352322357,0002,350
2004-12-2023123523123310,0002,330
2004-12-1723023022723017,0002,300
2004-12-162312312292295,0002,290
2004-12-1523023323023310,0002,330
2004-12-142262272262278,0002,270
2004-12-1323523523323312,0002,330
2004-12-102332332332332,0002,330
2004-12-092332332332333,0002,330
2004-12-082392392322329,0002,320
2004-12-0723923923523917,0002,390
2004-12-0624124124024119,0002,410
2004-12-032332352332354,0002,350
2004-12-0223523523223210,0002,320
2004-11-302402402352355,0002,350
2004-11-292422422422421,0002,420
2004-11-262372442352445,0002,440
2004-11-252352352352353,0002,350
2004-11-242372382352356,0002,350
2004-11-222402402372372,0002,370
2004-11-192392412392415,0002,410
2004-11-182382382382381,0002,380
2004-11-162372372372372,0002,370
2004-11-152372372372372,0002,370
2004-11-122372372372371,0002,370
2004-11-112362362362361,0002,360
2004-11-102372372372371,0002,370
2004-11-092362362362361,0002,360
2004-11-082372402372407,0002,400
2004-11-052362372362372,0002,370
2004-11-042412412352358,0002,350
2004-11-022302322302323,0002,320
2004-11-012382382382381,0002,380
2004-10-282402402352406,0002,400
2004-10-272392402362363,0002,360
2004-10-262322342322344,0002,340
2004-10-252402402402402,0002,400
2004-10-212352352352352,0002,350
2004-10-202402402402402,0002,400
2004-10-1924224423624014,0002,400
2004-10-182442442442444,0002,440
2004-10-152342342342342,0002,340
2004-10-142422422422422,0002,420
2004-10-132442442412413,0002,410
2004-10-1224024023123118,0002,310
2004-10-082422422412415,0002,410
2004-10-0724624724224713,0002,470
2004-10-062502502502501,0002,500
2004-10-052522522512512,0002,510
2004-10-012402552402558,0002,550
2004-09-302412412412417,0002,410
2004-09-2925525524624612,0002,460
2004-09-282602632592637,0002,630
2004-09-272632632592609,0002,600
2004-09-2426026026026010,0002,600
2004-09-222602632602636,0002,630
2004-09-2125926025825810,0002,580
2004-09-172602642602614,0002,610
2004-09-162642642582586,0002,580
2004-09-152612632602636,0002,630
2004-09-142622622612614,0002,610
2004-09-1326026526026020,0002,600
2004-09-102652652652651,0002,650
2004-09-092642642602606,0002,600
2004-09-082592642592648,0002,640
2004-09-0726026226026210,0002,620
2004-09-0626026526026311,0002,630
2004-09-0326426826326512,0002,650
2004-09-0226126426026010,0002,600
2004-09-0125826325826132,0002,610
2004-08-3125825825525551,0002,550
2004-08-302632632602604,0002,600
2004-08-2725926025526012,0002,600
2004-08-2625525525425516,0002,550
2004-08-2525425425225413,0002,540
2004-08-202512542512544,0002,540
2004-08-192512532512533,0002,530
2004-08-182502512502505,0002,500
2004-08-1625125125025016,0002,500
2004-08-1325225425025410,0002,540
2004-08-122522522512518,0002,510
2004-08-1125025525025515,0002,550
2004-08-102502502472472,0002,470
2004-08-0925025024525012,0002,500
2004-08-0624525324525213,0002,520
2004-08-052502502502503,0002,500
2004-08-0424524724224711,0002,470
2004-08-032522522462466,0002,460
2004-08-022552552512514,0002,510
2004-07-3024625224225012,0002,500
2004-07-292462462462462,0002,460
2004-07-2824525324525315,0002,530
2004-07-272512512452453,0002,450
2004-07-2625025525025116,0002,510
2004-07-2225025525025513,0002,550
2004-07-212542542532535,0002,530
2004-07-202572572542548,0002,540
2004-07-162532572522575,0002,570
2004-07-1525225224925227,0002,520
2004-07-142562562532539,0002,530
2004-07-132582592582595,0002,590
2004-07-122592592592594,0002,590
2004-07-092532542532542,0002,540
2004-07-0825725725025513,0002,550
2004-07-0725525525025310,0002,530
2004-07-0626026125826115,0002,610
2004-07-0526526525225216,0002,520
2004-07-0225526025226017,0002,600
2004-07-0125526025125742,0002,570
2004-06-3025325325125127,0002,510
2004-06-2925925925325322,0002,530
2004-06-282592592552566,0002,560
2004-06-2525825925525521,0002,550
2004-06-2425126025126018,0002,600
2004-06-2325425424925125,0002,510
2004-06-2227127125125239,0002,520
2004-06-21274274260272120,0002,720
2004-06-18253277253274216,0002,740
2004-06-17235259235256108,0002,560
2004-06-1623323722523330,0002,330
2004-06-152332332302305,0002,300
2004-06-1423523522222714,0002,270
2004-06-112342342342342,0002,340
2004-06-1022523022523011,0002,300
2004-06-0922424322424021,0002,400
2004-06-0823123122422416,0002,240
2004-06-0722423122423117,0002,310
2004-06-0422923822923854,0002,380
2004-06-0321323521323574,0002,350
2004-06-012202202152205,0002,200
2004-05-312182182182181,0002,180
2004-05-2821822521722521,0002,250
2004-05-272182252182189,0002,180
2004-05-2621922021922018,0002,200
2004-05-2522122121721718,0002,170
2004-05-2422122121122054,0002,200
2004-05-2121121820121843,0002,180
2004-05-202002082002009,0002,000
2004-05-191801951801953,0001,950
2004-05-181751781751786,0001,780
2004-05-1719519518018023,0001,800
2004-05-1419620019520016,0002,000
2004-05-132102112102103,0002,100
2004-05-122102102102103,0002,100
2004-05-1119219919219411,0001,940
2004-05-1021521519520032,0002,000
2004-05-0722222221721717,0002,170
2004-05-0623323322222213,0002,220
2004-04-3022223322223329,0002,330
2004-04-2822223022222816,0002,280
2004-04-2723423422222211,0002,220
2004-04-2622822822222473,0002,240
2004-04-2323523622822849,0002,280
2004-04-2223924023023946,0002,390
2004-04-2124624623524036,0002,400
2004-04-2025825824524866,0002,480
2004-04-19264264243256240,0002,560
2004-04-16222259217251372,0002,510
2004-04-1521321921321675,0002,160
2004-04-1421221521021332,0002,130
2004-04-1321821821421414,0002,140
2004-04-122122122092127,0002,120
2004-04-0921121220621243,0002,120
2004-04-0821421721421422,0002,140
2004-04-0721921921221715,0002,170
2004-04-0621221521121528,0002,150
2004-04-0521521820620648,0002,060
2004-04-0221521921521832,0002,180
2004-04-0121922421122253,0002,220
2004-03-3122122421921931,0002,190
2004-03-30226228221225121,0002,250
2004-03-29213229212225206,0002,250
2004-03-26222222211220104,0002,200
2004-03-25196224195222278,0002,220
2004-03-2419519619519617,0001,960
2004-03-2319319519019525,0001,950
2004-03-221971971951957,0001,950
2004-03-1919119118619018,0001,900
2004-03-1819519519019026,0001,900
2004-03-1718619018619018,0001,900
2004-03-1618518818518826,0001,880
2004-03-1518519018519019,0001,900
2004-03-1218918918118516,0001,850
2004-03-1118619018519012,0001,900
2004-03-1019019519019550,0001,950
2004-03-0918219018219024,0001,900
2004-03-0817918217918156,0001,810
2004-03-0517417917317541,0001,750
2004-03-0417417817417819,0001,780
2004-03-0317417517217317,0001,730
2004-03-0217117417117410,0001,740
2004-03-0116617416617026,0001,700
2004-02-2716716716516517,0001,650
2004-02-2616516516116511,0001,650
2004-02-251661661651657,0001,650
2004-02-241671671661668,0001,660
2004-02-2316816816616613,0001,660
2004-02-2016616616616612,0001,660
2004-02-1916316516116518,0001,650
2004-02-181631631611618,0001,610
2004-02-1716316316116110,0001,610
2004-02-161661661661662,0001,660
2004-02-131611651601659,0001,650
2004-02-1216416416016012,0001,600
2004-02-101631641631637,0001,630
2004-02-0916316415816327,0001,630
2004-02-061671681671689,0001,680
2004-02-031631671631678,0001,670
2004-02-021631641621639,0001,630
2004-01-301741741661703,0001,700
2004-01-2917017016516517,0001,650
2004-01-281781781701709,0001,700
2004-01-2717817817317511,0001,750
2004-01-2617517716817317,0001,730
2004-01-2317517516617313,0001,730
2004-01-2217817917517510,0001,750
2004-01-2117917916717934,0001,790
2004-01-2017218017217539,0001,750
2004-01-191651701651709,0001,700
2004-01-1616816816516534,0001,650
2004-01-1516216616116633,0001,660
2004-01-1416016015916025,0001,600
2004-01-1316216215515558,0001,550
2004-01-0916116216016016,0001,600
2004-01-081561611561614,0001,610
2004-01-0716216215615623,0001,560
2004-01-0615915915415417,0001,540
2004-01-051581581581585,0001,580

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