7758 (株)セコニック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 402 | 418 | 400 | 417 | 111,000 | 4,170 |
| 2005-12-29 | 390 | 408 | 386 | 406 | 82,000 | 4,060 |
| 2005-12-28 | 386 | 390 | 384 | 390 | 16,000 | 3,900 |
| 2005-12-27 | 393 | 393 | 386 | 386 | 16,000 | 3,860 |
| 2005-12-26 | 395 | 395 | 384 | 392 | 71,000 | 3,920 |
| 2005-12-22 | 388 | 396 | 386 | 394 | 46,000 | 3,940 |
| 2005-12-21 | 386 | 389 | 385 | 386 | 127,000 | 3,860 |
| 2005-12-20 | 391 | 392 | 381 | 392 | 29,000 | 3,920 |
| 2005-12-19 | 398 | 398 | 389 | 396 | 19,000 | 3,960 |
| 2005-12-16 | 403 | 403 | 390 | 399 | 34,000 | 3,990 |
| 2005-12-15 | 390 | 405 | 385 | 405 | 46,000 | 4,050 |
| 2005-12-14 | 384 | 390 | 383 | 390 | 41,000 | 3,900 |
| 2005-12-13 | 391 | 393 | 385 | 389 | 48,000 | 3,890 |
| 2005-12-12 | 395 | 395 | 387 | 388 | 53,000 | 3,880 |
| 2005-12-09 | 387 | 394 | 385 | 393 | 70,000 | 3,930 |
| 2005-12-08 | 407 | 409 | 393 | 397 | 117,000 | 3,970 |
| 2005-12-07 | 390 | 410 | 388 | 409 | 289,000 | 4,090 |
| 2005-12-06 | 382 | 385 | 379 | 385 | 67,000 | 3,850 |
| 2005-12-05 | 380 | 384 | 377 | 381 | 76,000 | 3,810 |
| 2005-12-02 | 364 | 380 | 364 | 370 | 290,000 | 3,700 |
| 2005-12-01 | 360 | 360 | 356 | 359 | 19,000 | 3,590 |
| 2005-11-30 | 353 | 362 | 353 | 358 | 159,000 | 3,580 |
| 2005-11-29 | 345 | 349 | 345 | 349 | 12,000 | 3,490 |
| 2005-11-28 | 346 | 348 | 344 | 348 | 30,000 | 3,480 |
| 2005-11-25 | 345 | 350 | 345 | 350 | 47,000 | 3,500 |
| 2005-11-24 | 350 | 351 | 347 | 348 | 30,000 | 3,480 |
| 2005-11-22 | 348 | 355 | 343 | 355 | 42,000 | 3,550 |
| 2005-11-21 | 348 | 350 | 346 | 350 | 25,000 | 3,500 |
| 2005-11-18 | 355 | 355 | 344 | 349 | 33,000 | 3,490 |
| 2005-11-17 | 352 | 357 | 349 | 355 | 44,000 | 3,550 |
| 2005-11-16 | 358 | 358 | 348 | 352 | 36,000 | 3,520 |
| 2005-11-15 | 350 | 362 | 348 | 360 | 55,000 | 3,600 |
| 2005-11-14 | 355 | 360 | 350 | 355 | 93,000 | 3,550 |
| 2005-11-11 | 343 | 357 | 343 | 354 | 137,000 | 3,540 |
| 2005-11-10 | 340 | 343 | 340 | 343 | 19,000 | 3,430 |
| 2005-11-09 | 347 | 347 | 341 | 347 | 16,000 | 3,470 |
| 2005-11-08 | 349 | 349 | 343 | 348 | 7,000 | 3,480 |
| 2005-11-07 | 338 | 352 | 338 | 350 | 99,000 | 3,500 |
| 2005-11-04 | 345 | 346 | 340 | 340 | 18,000 | 3,400 |
| 2005-11-02 | 345 | 345 | 335 | 342 | 21,000 | 3,420 |
| 2005-11-01 | 347 | 348 | 342 | 348 | 28,000 | 3,480 |
| 2005-10-31 | 344 | 348 | 339 | 347 | 66,000 | 3,470 |
| 2005-10-28 | 327 | 338 | 327 | 337 | 30,000 | 3,370 |
| 2005-10-27 | 329 | 330 | 325 | 328 | 18,000 | 3,280 |
| 2005-10-26 | 328 | 328 | 325 | 325 | 14,000 | 3,250 |
| 2005-10-25 | 328 | 328 | 327 | 328 | 8,000 | 3,280 |
| 2005-10-24 | 328 | 330 | 328 | 329 | 14,000 | 3,290 |
| 2005-10-21 | 333 | 333 | 325 | 332 | 6,000 | 3,320 |
| 2005-10-20 | 334 | 335 | 331 | 333 | 9,000 | 3,330 |
| 2005-10-19 | 326 | 334 | 326 | 333 | 36,000 | 3,330 |
| 2005-10-18 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2005-10-17 | 325 | 330 | 325 | 325 | 11,000 | 3,250 |
| 2005-10-14 | 328 | 328 | 324 | 327 | 13,000 | 3,270 |
| 2005-10-13 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 2005-10-12 | 330 | 330 | 328 | 330 | 10,000 | 3,300 |
| 2005-10-11 | 328 | 330 | 326 | 330 | 12,000 | 3,300 |
| 2005-10-07 | 329 | 334 | 327 | 328 | 20,000 | 3,280 |
| 2005-10-06 | 334 | 335 | 328 | 335 | 28,000 | 3,350 |
| 2005-10-05 | 340 | 340 | 336 | 337 | 8,000 | 3,370 |
| 2005-10-04 | 340 | 340 | 335 | 340 | 8,000 | 3,400 |
| 2005-10-03 | 328 | 342 | 328 | 339 | 39,000 | 3,390 |
| 2005-09-30 | 333 | 343 | 331 | 343 | 22,000 | 3,430 |
| 2005-09-29 | 334 | 334 | 328 | 332 | 31,000 | 3,320 |
| 2005-09-28 | 328 | 336 | 328 | 336 | 27,000 | 3,360 |
| 2005-09-27 | 339 | 339 | 327 | 335 | 43,000 | 3,350 |
| 2005-09-26 | 340 | 345 | 339 | 339 | 22,000 | 3,390 |
| 2005-09-22 | 346 | 346 | 341 | 341 | 20,000 | 3,410 |
| 2005-09-21 | 343 | 346 | 343 | 346 | 11,000 | 3,460 |
| 2005-09-20 | 352 | 353 | 340 | 353 | 62,000 | 3,530 |
| 2005-09-16 | 353 | 353 | 341 | 350 | 54,000 | 3,500 |
| 2005-09-15 | 340 | 354 | 340 | 354 | 203,000 | 3,540 |
| 2005-09-14 | 339 | 342 | 335 | 342 | 21,000 | 3,420 |
| 2005-09-13 | 343 | 343 | 334 | 334 | 27,000 | 3,340 |
| 2005-09-12 | 346 | 349 | 339 | 343 | 58,000 | 3,430 |
| 2005-09-09 | 330 | 346 | 330 | 345 | 142,000 | 3,450 |
| 2005-09-08 | 328 | 329 | 325 | 326 | 28,000 | 3,260 |
| 2005-09-07 | 321 | 350 | 321 | 338 | 197,000 | 3,380 |
| 2005-09-06 | 319 | 321 | 319 | 321 | 15,000 | 3,210 |
| 2005-09-05 | 319 | 322 | 319 | 322 | 18,000 | 3,220 |
| 2005-09-02 | 316 | 321 | 315 | 321 | 26,000 | 3,210 |
| 2005-09-01 | 314 | 323 | 312 | 312 | 24,000 | 3,120 |
| 2005-08-31 | 320 | 323 | 307 | 311 | 34,000 | 3,110 |
| 2005-08-30 | 319 | 319 | 318 | 318 | 16,000 | 3,180 |
| 2005-08-29 | 321 | 321 | 316 | 320 | 10,000 | 3,200 |
| 2005-08-26 | 320 | 320 | 316 | 316 | 14,000 | 3,160 |
| 2005-08-25 | 322 | 322 | 319 | 320 | 10,000 | 3,200 |
| 2005-08-24 | 320 | 323 | 319 | 323 | 15,000 | 3,230 |
| 2005-08-23 | 325 | 325 | 320 | 320 | 33,000 | 3,200 |
| 2005-08-22 | 319 | 323 | 319 | 320 | 24,000 | 3,200 |
| 2005-08-19 | 319 | 325 | 319 | 325 | 30,000 | 3,250 |
| 2005-08-18 | 322 | 322 | 319 | 320 | 43,000 | 3,200 |
| 2005-08-17 | 320 | 328 | 320 | 320 | 29,000 | 3,200 |
| 2005-08-16 | 320 | 325 | 319 | 319 | 14,000 | 3,190 |
| 2005-08-15 | 321 | 323 | 319 | 319 | 14,000 | 3,190 |
| 2005-08-12 | 317 | 334 | 315 | 328 | 50,000 | 3,280 |
| 2005-08-11 | 320 | 320 | 314 | 317 | 29,000 | 3,170 |
| 2005-08-10 | 322 | 335 | 316 | 321 | 42,000 | 3,210 |
| 2005-08-09 | 310 | 320 | 310 | 320 | 18,000 | 3,200 |
| 2005-08-08 | 305 | 320 | 291 | 306 | 41,000 | 3,060 |
| 2005-08-05 | 323 | 327 | 320 | 320 | 51,000 | 3,200 |
| 2005-08-04 | 343 | 343 | 320 | 327 | 82,000 | 3,270 |
| 2005-08-03 | 356 | 358 | 328 | 339 | 493,000 | 3,390 |
| 2005-08-02 | 341 | 365 | 331 | 361 | 980,000 | 3,610 |
| 2005-08-01 | 327 | 336 | 316 | 326 | 236,000 | 3,260 |
| 2005-07-29 | 310 | 332 | 310 | 329 | 218,000 | 3,290 |
| 2005-07-28 | 308 | 308 | 306 | 308 | 19,000 | 3,080 |
| 2005-07-27 | 306 | 310 | 306 | 307 | 14,000 | 3,070 |
| 2005-07-26 | 307 | 308 | 305 | 305 | 23,000 | 3,050 |
| 2005-07-25 | 305 | 312 | 304 | 308 | 48,000 | 3,080 |
| 2005-07-22 | 310 | 312 | 301 | 305 | 60,000 | 3,050 |
| 2005-07-21 | 312 | 315 | 310 | 310 | 23,000 | 3,100 |
| 2005-07-20 | 317 | 318 | 312 | 312 | 30,000 | 3,120 |
| 2005-07-19 | 308 | 316 | 305 | 316 | 47,000 | 3,160 |
| 2005-07-15 | 314 | 314 | 304 | 304 | 43,000 | 3,040 |
| 2005-07-14 | 304 | 311 | 304 | 310 | 45,000 | 3,100 |
| 2005-07-13 | 306 | 310 | 304 | 304 | 49,000 | 3,040 |
| 2005-07-12 | 312 | 315 | 303 | 309 | 93,000 | 3,090 |
| 2005-07-11 | 321 | 322 | 313 | 314 | 95,000 | 3,140 |
| 2005-07-08 | 321 | 324 | 309 | 318 | 66,000 | 3,180 |
| 2005-07-07 | 319 | 330 | 305 | 320 | 205,000 | 3,200 |
| 2005-07-06 | 325 | 332 | 310 | 314 | 302,000 | 3,140 |
| 2005-07-05 | 357 | 357 | 326 | 330 | 584,000 | 3,300 |
| 2005-07-04 | 300 | 370 | 299 | 359 | 1,917,000 | 3,590 |
| 2005-07-01 | 294 | 295 | 280 | 291 | 184,000 | 2,910 |
| 2005-06-30 | 290 | 296 | 280 | 290 | 385,000 | 2,900 |
| 2005-06-29 | 290 | 290 | 288 | 289 | 34,000 | 2,890 |
| 2005-06-28 | 286 | 290 | 285 | 290 | 60,000 | 2,900 |
| 2005-06-27 | 290 | 293 | 285 | 286 | 140,000 | 2,860 |
| 2005-06-24 | 283 | 291 | 283 | 290 | 75,000 | 2,900 |
| 2005-06-23 | 276 | 287 | 276 | 287 | 52,000 | 2,870 |
| 2005-06-22 | 280 | 283 | 280 | 280 | 6,000 | 2,800 |
| 2005-06-21 | 285 | 285 | 280 | 285 | 16,000 | 2,850 |
| 2005-06-20 | 279 | 286 | 279 | 284 | 24,000 | 2,840 |
| 2005-06-17 | 278 | 280 | 278 | 280 | 8,000 | 2,800 |
| 2005-06-16 | 280 | 281 | 279 | 281 | 14,000 | 2,810 |
| 2005-06-15 | 283 | 283 | 279 | 281 | 15,000 | 2,810 |
| 2005-06-14 | 280 | 282 | 278 | 280 | 34,000 | 2,800 |
| 2005-06-13 | 275 | 284 | 275 | 284 | 53,000 | 2,840 |
| 2005-06-10 | 266 | 275 | 266 | 275 | 9,000 | 2,750 |
| 2005-06-09 | 270 | 270 | 260 | 260 | 110,000 | 2,600 |
| 2005-06-08 | 274 | 274 | 269 | 270 | 94,000 | 2,700 |
| 2005-06-07 | 271 | 281 | 271 | 280 | 32,000 | 2,800 |
| 2005-06-06 | 271 | 271 | 270 | 270 | 13,000 | 2,700 |
| 2005-06-03 | 271 | 277 | 271 | 271 | 24,000 | 2,710 |
| 2005-06-02 | 270 | 274 | 268 | 274 | 58,000 | 2,740 |
| 2005-06-01 | 266 | 271 | 263 | 271 | 16,000 | 2,710 |
| 2005-05-31 | 263 | 266 | 263 | 266 | 3,000 | 2,660 |
| 2005-05-30 | 270 | 271 | 270 | 271 | 13,000 | 2,710 |
| 2005-05-27 | 260 | 270 | 259 | 267 | 38,000 | 2,670 |
| 2005-05-26 | 256 | 258 | 250 | 258 | 43,000 | 2,580 |
| 2005-05-25 | 258 | 258 | 246 | 251 | 37,000 | 2,510 |
| 2005-05-24 | 262 | 262 | 254 | 258 | 45,000 | 2,580 |
| 2005-05-23 | 254 | 265 | 254 | 263 | 42,000 | 2,630 |
| 2005-05-20 | 259 | 259 | 255 | 255 | 4,000 | 2,550 |
| 2005-05-19 | 250 | 258 | 250 | 258 | 19,000 | 2,580 |
| 2005-05-18 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2005-05-17 | 255 | 255 | 250 | 250 | 4,000 | 2,500 |
| 2005-05-16 | 250 | 258 | 250 | 256 | 18,000 | 2,560 |
| 2005-05-12 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2005-05-11 | 251 | 257 | 251 | 257 | 2,000 | 2,570 |
| 2005-05-10 | 254 | 258 | 254 | 255 | 5,000 | 2,550 |
| 2005-05-09 | 256 | 256 | 251 | 251 | 3,000 | 2,510 |
| 2005-05-06 | 253 | 255 | 250 | 255 | 12,000 | 2,550 |
| 2005-05-02 | 253 | 253 | 250 | 250 | 5,000 | 2,500 |
| 2005-04-28 | 254 | 254 | 253 | 253 | 2,000 | 2,530 |
| 2005-04-27 | 259 | 259 | 253 | 253 | 5,000 | 2,530 |
| 2005-04-26 | 260 | 260 | 255 | 255 | 11,000 | 2,550 |
| 2005-04-25 | 260 | 261 | 258 | 261 | 6,000 | 2,610 |
| 2005-04-22 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 2005-04-21 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2005-04-20 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2005-04-19 | 268 | 268 | 268 | 268 | 6,000 | 2,680 |
| 2005-04-18 | 252 | 252 | 240 | 243 | 41,000 | 2,430 |
| 2005-04-15 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2005-04-14 | 268 | 268 | 255 | 258 | 20,000 | 2,580 |
| 2005-04-13 | 269 | 270 | 268 | 268 | 11,000 | 2,680 |
| 2005-04-12 | 272 | 272 | 266 | 266 | 10,000 | 2,660 |
| 2005-04-11 | 277 | 277 | 277 | 277 | 6,000 | 2,770 |
| 2005-04-08 | 270 | 277 | 270 | 277 | 24,000 | 2,770 |
| 2005-04-07 | 263 | 273 | 263 | 273 | 14,000 | 2,730 |
| 2005-04-06 | 268 | 268 | 263 | 263 | 12,000 | 2,630 |
| 2005-04-05 | 270 | 270 | 263 | 268 | 19,000 | 2,680 |
| 2005-04-01 | 270 | 271 | 268 | 270 | 17,000 | 2,700 |
| 2005-03-31 | 268 | 270 | 268 | 270 | 13,000 | 2,700 |
| 2005-03-30 | 275 | 277 | 267 | 267 | 14,000 | 2,670 |
| 2005-03-29 | 280 | 280 | 273 | 280 | 12,000 | 2,800 |
| 2005-03-28 | 286 | 286 | 281 | 281 | 13,000 | 2,810 |
| 2005-03-25 | 286 | 286 | 284 | 284 | 8,000 | 2,840 |
| 2005-03-24 | 288 | 288 | 283 | 286 | 24,000 | 2,860 |
| 2005-03-23 | 285 | 288 | 283 | 288 | 29,000 | 2,880 |
| 2005-03-22 | 286 | 289 | 282 | 282 | 39,000 | 2,820 |
| 2005-03-18 | 291 | 291 | 286 | 286 | 7,000 | 2,860 |
| 2005-03-17 | 294 | 294 | 285 | 287 | 23,000 | 2,870 |
| 2005-03-16 | 290 | 295 | 286 | 295 | 25,000 | 2,950 |
| 2005-03-15 | 295 | 295 | 286 | 290 | 18,000 | 2,900 |
| 2005-03-14 | 294 | 294 | 286 | 290 | 6,000 | 2,900 |
| 2005-03-11 | 287 | 287 | 285 | 285 | 3,000 | 2,850 |
| 2005-03-10 | 291 | 295 | 288 | 295 | 18,000 | 2,950 |
| 2005-03-09 | 296 | 297 | 290 | 291 | 28,000 | 2,910 |
| 2005-03-08 | 295 | 295 | 288 | 295 | 110,000 | 2,950 |
| 2005-03-07 | 277 | 295 | 276 | 285 | 128,000 | 2,850 |
| 2005-03-04 | 276 | 276 | 271 | 272 | 7,000 | 2,720 |
| 2005-03-03 | 271 | 275 | 271 | 271 | 15,000 | 2,710 |
| 2005-03-02 | 270 | 275 | 268 | 268 | 32,000 | 2,680 |
| 2005-03-01 | 278 | 278 | 274 | 274 | 14,000 | 2,740 |
| 2005-02-28 | 270 | 275 | 268 | 275 | 46,000 | 2,750 |
| 2005-02-25 | 264 | 270 | 264 | 270 | 32,000 | 2,700 |
| 2005-02-24 | 260 | 264 | 260 | 264 | 10,000 | 2,640 |
| 2005-02-23 | 263 | 263 | 263 | 263 | 6,000 | 2,630 |
| 2005-02-22 | 266 | 266 | 264 | 264 | 16,000 | 2,640 |
| 2005-02-21 | 259 | 267 | 258 | 267 | 18,000 | 2,670 |
| 2005-02-18 | 255 | 259 | 255 | 259 | 11,000 | 2,590 |
| 2005-02-17 | 260 | 260 | 259 | 259 | 4,000 | 2,590 |
| 2005-02-16 | 262 | 263 | 261 | 263 | 19,000 | 2,630 |
| 2005-02-15 | 266 | 270 | 263 | 266 | 18,000 | 2,660 |
| 2005-02-14 | 259 | 267 | 259 | 267 | 13,000 | 2,670 |
| 2005-02-10 | 261 | 264 | 258 | 258 | 5,000 | 2,580 |
| 2005-02-09 | 258 | 260 | 256 | 259 | 21,000 | 2,590 |
| 2005-02-08 | 261 | 263 | 257 | 257 | 25,000 | 2,570 |
| 2005-02-07 | 265 | 265 | 260 | 262 | 12,000 | 2,620 |
| 2005-02-04 | 267 | 267 | 260 | 263 | 10,000 | 2,630 |
| 2005-02-03 | 267 | 267 | 262 | 262 | 6,000 | 2,620 |
| 2005-02-01 | 275 | 275 | 265 | 270 | 32,000 | 2,700 |
| 2005-01-31 | 269 | 271 | 268 | 270 | 12,000 | 2,700 |
| 2005-01-28 | 270 | 275 | 265 | 267 | 72,000 | 2,670 |
| 2005-01-27 | 251 | 264 | 251 | 264 | 42,000 | 2,640 |
| 2005-01-26 | 255 | 255 | 251 | 251 | 8,000 | 2,510 |
| 2005-01-25 | 250 | 255 | 249 | 255 | 12,000 | 2,550 |
| 2005-01-24 | 252 | 252 | 248 | 248 | 4,000 | 2,480 |
| 2005-01-21 | 246 | 250 | 246 | 250 | 12,000 | 2,500 |
| 2005-01-20 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2005-01-19 | 252 | 252 | 246 | 248 | 17,000 | 2,480 |
| 2005-01-18 | 250 | 250 | 249 | 250 | 21,000 | 2,500 |
| 2005-01-17 | 254 | 254 | 249 | 249 | 27,000 | 2,490 |
| 2005-01-14 | 249 | 255 | 249 | 255 | 7,000 | 2,550 |
| 2005-01-13 | 251 | 255 | 250 | 253 | 24,000 | 2,530 |
| 2005-01-12 | 248 | 250 | 248 | 250 | 4,000 | 2,500 |
| 2005-01-11 | 248 | 250 | 246 | 246 | 13,000 | 2,460 |
| 2005-01-07 | 250 | 250 | 241 | 246 | 12,000 | 2,460 |
| 2005-01-06 | 245 | 251 | 245 | 249 | 13,000 | 2,490 |
| 2005-01-05 | 244 | 244 | 244 | 244 | 4,000 | 2,440 |
| 2005-01-04 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
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
