7758 (株)セコニック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 310 | 319 | 310 | 319 | 7,000 | 3,190 |
| 2006-12-28 | 306 | 315 | 305 | 305 | 12,000 | 3,050 |
| 2006-12-27 | 301 | 316 | 301 | 316 | 9,000 | 3,160 |
| 2006-12-26 | 309 | 309 | 303 | 305 | 11,000 | 3,050 |
| 2006-12-25 | 314 | 314 | 307 | 310 | 36,000 | 3,100 |
| 2006-12-22 | 306 | 314 | 306 | 314 | 22,000 | 3,140 |
| 2006-12-21 | 313 | 316 | 310 | 316 | 25,000 | 3,160 |
| 2006-12-20 | 315 | 318 | 310 | 318 | 20,000 | 3,180 |
| 2006-12-19 | 322 | 322 | 315 | 319 | 43,000 | 3,190 |
| 2006-12-18 | 318 | 329 | 316 | 325 | 83,000 | 3,250 |
| 2006-12-15 | 307 | 319 | 304 | 319 | 56,000 | 3,190 |
| 2006-12-14 | 299 | 305 | 298 | 303 | 59,000 | 3,030 |
| 2006-12-13 | 284 | 297 | 284 | 297 | 17,000 | 2,970 |
| 2006-12-12 | 282 | 288 | 282 | 287 | 10,000 | 2,870 |
| 2006-12-11 | 280 | 284 | 279 | 284 | 14,000 | 2,840 |
| 2006-12-08 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2006-12-07 | 286 | 286 | 283 | 283 | 3,000 | 2,830 |
| 2006-12-06 | 281 | 285 | 281 | 285 | 16,000 | 2,850 |
| 2006-12-05 | 287 | 291 | 286 | 291 | 7,000 | 2,910 |
| 2006-12-04 | 295 | 295 | 295 | 295 | 22,000 | 2,950 |
| 2006-12-01 | 285 | 285 | 280 | 280 | 6,000 | 2,800 |
| 2006-11-30 | 276 | 280 | 273 | 280 | 12,000 | 2,800 |
| 2006-11-29 | 274 | 275 | 270 | 275 | 8,000 | 2,750 |
| 2006-11-28 | 275 | 275 | 261 | 274 | 22,000 | 2,740 |
| 2006-11-27 | 281 | 281 | 273 | 278 | 46,000 | 2,780 |
| 2006-11-24 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2006-11-22 | 274 | 276 | 274 | 276 | 3,000 | 2,760 |
| 2006-11-21 | 276 | 276 | 274 | 274 | 28,000 | 2,740 |
| 2006-11-20 | 291 | 291 | 275 | 275 | 14,000 | 2,750 |
| 2006-11-17 | 296 | 297 | 291 | 291 | 25,000 | 2,910 |
| 2006-11-16 | 291 | 295 | 291 | 295 | 24,000 | 2,950 |
| 2006-11-15 | 290 | 290 | 287 | 290 | 7,000 | 2,900 |
| 2006-11-13 | 291 | 292 | 287 | 287 | 9,000 | 2,870 |
| 2006-11-10 | 288 | 294 | 288 | 292 | 5,000 | 2,920 |
| 2006-11-09 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2006-11-08 | 290 | 293 | 290 | 290 | 15,000 | 2,900 |
| 2006-11-07 | 290 | 290 | 288 | 290 | 20,000 | 2,900 |
| 2006-11-06 | 284 | 290 | 280 | 285 | 29,000 | 2,850 |
| 2006-11-02 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2006-11-01 | 286 | 286 | 281 | 281 | 2,000 | 2,810 |
| 2006-10-31 | 280 | 281 | 280 | 281 | 6,000 | 2,810 |
| 2006-10-30 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2006-10-27 | 290 | 290 | 285 | 289 | 9,000 | 2,890 |
| 2006-10-26 | 287 | 288 | 283 | 288 | 60,000 | 2,880 |
| 2006-10-25 | 287 | 287 | 282 | 282 | 7,000 | 2,820 |
| 2006-10-24 | 285 | 285 | 285 | 285 | 11,000 | 2,850 |
| 2006-10-23 | 288 | 288 | 283 | 283 | 4,000 | 2,830 |
| 2006-10-20 | 283 | 283 | 283 | 283 | 21,000 | 2,830 |
| 2006-10-19 | 282 | 282 | 278 | 278 | 4,000 | 2,780 |
| 2006-10-18 | 276 | 276 | 276 | 276 | 5,000 | 2,760 |
| 2006-10-17 | 279 | 279 | 278 | 278 | 2,000 | 2,780 |
| 2006-10-16 | 272 | 277 | 270 | 277 | 7,000 | 2,770 |
| 2006-10-13 | 278 | 278 | 276 | 276 | 4,000 | 2,760 |
| 2006-10-12 | 275 | 275 | 271 | 271 | 2,000 | 2,710 |
| 2006-10-11 | 281 | 281 | 276 | 276 | 2,000 | 2,760 |
| 2006-10-10 | 282 | 283 | 282 | 283 | 4,000 | 2,830 |
| 2006-10-06 | 288 | 293 | 288 | 293 | 4,000 | 2,930 |
| 2006-10-05 | 278 | 288 | 278 | 288 | 3,000 | 2,880 |
| 2006-10-04 | 281 | 281 | 278 | 278 | 4,000 | 2,780 |
| 2006-10-03 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 2006-10-02 | 290 | 296 | 280 | 282 | 13,000 | 2,820 |
| 2006-09-29 | 281 | 286 | 281 | 286 | 5,000 | 2,860 |
| 2006-09-28 | 280 | 280 | 280 | 280 | 15,000 | 2,800 |
| 2006-09-27 | 273 | 274 | 273 | 274 | 4,000 | 2,740 |
| 2006-09-26 | 280 | 280 | 278 | 278 | 5,000 | 2,780 |
| 2006-09-25 | 282 | 282 | 277 | 277 | 9,000 | 2,770 |
| 2006-09-22 | 281 | 282 | 278 | 282 | 5,000 | 2,820 |
| 2006-09-21 | 280 | 281 | 276 | 281 | 5,000 | 2,810 |
| 2006-09-20 | 288 | 288 | 281 | 281 | 13,000 | 2,810 |
| 2006-09-19 | 287 | 290 | 287 | 290 | 11,000 | 2,900 |
| 2006-09-15 | 297 | 297 | 292 | 292 | 7,000 | 2,920 |
| 2006-09-14 | 294 | 298 | 294 | 295 | 4,000 | 2,950 |
| 2006-09-13 | 298 | 298 | 296 | 296 | 6,000 | 2,960 |
| 2006-09-12 | 303 | 303 | 300 | 301 | 8,000 | 3,010 |
| 2006-09-11 | 303 | 303 | 298 | 298 | 14,000 | 2,980 |
| 2006-09-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-09-07 | 296 | 298 | 296 | 297 | 7,000 | 2,970 |
| 2006-09-06 | 302 | 303 | 300 | 300 | 17,000 | 3,000 |
| 2006-09-05 | 299 | 302 | 299 | 302 | 6,000 | 3,020 |
| 2006-09-04 | 300 | 303 | 300 | 303 | 8,000 | 3,030 |
| 2006-09-01 | 302 | 302 | 298 | 301 | 10,000 | 3,010 |
| 2006-08-31 | 295 | 298 | 295 | 298 | 20,000 | 2,980 |
| 2006-08-30 | 295 | 296 | 294 | 294 | 9,000 | 2,940 |
| 2006-08-29 | 298 | 300 | 298 | 300 | 8,000 | 3,000 |
| 2006-08-28 | 304 | 304 | 298 | 299 | 13,000 | 2,990 |
| 2006-08-25 | 304 | 306 | 299 | 304 | 27,000 | 3,040 |
| 2006-08-24 | 305 | 305 | 303 | 303 | 11,000 | 3,030 |
| 2006-08-23 | 304 | 307 | 304 | 307 | 6,000 | 3,070 |
| 2006-08-22 | 306 | 306 | 305 | 305 | 6,000 | 3,050 |
| 2006-08-21 | 304 | 304 | 301 | 301 | 10,000 | 3,010 |
| 2006-08-18 | 305 | 305 | 301 | 301 | 9,000 | 3,010 |
| 2006-08-17 | 303 | 305 | 303 | 304 | 17,000 | 3,040 |
| 2006-08-16 | 297 | 300 | 291 | 300 | 21,000 | 3,000 |
| 2006-08-15 | 292 | 295 | 292 | 295 | 8,000 | 2,950 |
| 2006-08-14 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2006-08-11 | 296 | 296 | 288 | 288 | 14,000 | 2,880 |
| 2006-08-10 | 290 | 293 | 290 | 293 | 2,000 | 2,930 |
| 2006-08-09 | 298 | 298 | 289 | 295 | 22,000 | 2,950 |
| 2006-08-08 | 298 | 298 | 295 | 298 | 35,000 | 2,980 |
| 2006-08-07 | 307 | 307 | 298 | 300 | 27,000 | 3,000 |
| 2006-08-04 | 290 | 313 | 286 | 302 | 62,000 | 3,020 |
| 2006-08-03 | 290 | 290 | 285 | 285 | 11,000 | 2,850 |
| 2006-08-02 | 298 | 298 | 290 | 290 | 10,000 | 2,900 |
| 2006-08-01 | 279 | 283 | 279 | 283 | 12,000 | 2,830 |
| 2006-07-31 | 278 | 278 | 275 | 275 | 9,000 | 2,750 |
| 2006-07-28 | 268 | 270 | 266 | 270 | 3,000 | 2,700 |
| 2006-07-27 | 266 | 267 | 266 | 267 | 22,000 | 2,670 |
| 2006-07-26 | 266 | 270 | 266 | 270 | 9,000 | 2,700 |
| 2006-07-25 | 270 | 275 | 270 | 270 | 11,000 | 2,700 |
| 2006-07-24 | 272 | 272 | 266 | 270 | 10,000 | 2,700 |
| 2006-07-21 | 271 | 274 | 271 | 274 | 5,000 | 2,740 |
| 2006-07-20 | 272 | 278 | 271 | 271 | 8,000 | 2,710 |
| 2006-07-19 | 270 | 270 | 261 | 269 | 9,000 | 2,690 |
| 2006-07-18 | 279 | 279 | 268 | 268 | 14,000 | 2,680 |
| 2006-07-14 | 285 | 285 | 280 | 280 | 12,000 | 2,800 |
| 2006-07-13 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 2006-07-12 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2006-07-11 | 298 | 298 | 292 | 294 | 10,000 | 2,940 |
| 2006-07-10 | 301 | 301 | 290 | 290 | 12,000 | 2,900 |
| 2006-07-07 | 297 | 297 | 291 | 291 | 12,000 | 2,910 |
| 2006-07-06 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2006-07-05 | 300 | 300 | 295 | 300 | 8,000 | 3,000 |
| 2006-07-04 | 305 | 306 | 304 | 305 | 16,000 | 3,050 |
| 2006-07-03 | 306 | 306 | 301 | 301 | 23,000 | 3,010 |
| 2006-06-30 | 309 | 314 | 308 | 308 | 9,000 | 3,080 |
| 2006-06-29 | 297 | 302 | 297 | 302 | 3,000 | 3,020 |
| 2006-06-28 | 296 | 296 | 295 | 295 | 6,000 | 2,950 |
| 2006-06-27 | 300 | 300 | 298 | 300 | 10,000 | 3,000 |
| 2006-06-26 | 300 | 300 | 298 | 298 | 18,000 | 2,980 |
| 2006-06-23 | 295 | 297 | 295 | 295 | 11,000 | 2,950 |
| 2006-06-22 | 280 | 290 | 280 | 290 | 12,000 | 2,900 |
| 2006-06-21 | 285 | 289 | 277 | 277 | 15,000 | 2,770 |
| 2006-06-20 | 287 | 295 | 284 | 285 | 37,000 | 2,850 |
| 2006-06-19 | 302 | 302 | 285 | 288 | 66,000 | 2,880 |
| 2006-06-16 | 293 | 297 | 287 | 292 | 34,000 | 2,920 |
| 2006-06-15 | 278 | 285 | 278 | 283 | 46,000 | 2,830 |
| 2006-06-14 | 262 | 274 | 258 | 274 | 17,000 | 2,740 |
| 2006-06-13 | 272 | 275 | 260 | 262 | 72,000 | 2,620 |
| 2006-06-12 | 258 | 274 | 258 | 273 | 216,000 | 2,730 |
| 2006-06-09 | 264 | 280 | 264 | 270 | 63,000 | 2,700 |
| 2006-06-08 | 287 | 287 | 251 | 269 | 70,000 | 2,690 |
| 2006-06-07 | 304 | 310 | 295 | 296 | 64,000 | 2,960 |
| 2006-06-06 | 321 | 321 | 307 | 310 | 31,000 | 3,100 |
| 2006-06-05 | 325 | 334 | 320 | 334 | 21,000 | 3,340 |
| 2006-06-02 | 325 | 344 | 325 | 344 | 10,000 | 3,440 |
| 2006-06-01 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2006-05-31 | 347 | 347 | 344 | 344 | 11,000 | 3,440 |
| 2006-05-30 | 339 | 349 | 339 | 349 | 14,000 | 3,490 |
| 2006-05-29 | 339 | 339 | 339 | 339 | 28,000 | 3,390 |
| 2006-05-26 | 344 | 344 | 339 | 343 | 9,000 | 3,430 |
| 2006-05-25 | 341 | 346 | 341 | 346 | 2,000 | 3,460 |
| 2006-05-24 | 338 | 350 | 335 | 350 | 26,000 | 3,500 |
| 2006-05-23 | 336 | 350 | 335 | 350 | 11,000 | 3,500 |
| 2006-05-22 | 343 | 350 | 340 | 340 | 17,000 | 3,400 |
| 2006-05-19 | 330 | 335 | 330 | 330 | 17,000 | 3,300 |
| 2006-05-18 | 315 | 330 | 315 | 330 | 5,000 | 3,300 |
| 2006-05-17 | 320 | 325 | 316 | 325 | 18,000 | 3,250 |
| 2006-05-16 | 326 | 335 | 326 | 328 | 13,000 | 3,280 |
| 2006-05-15 | 332 | 333 | 330 | 330 | 12,000 | 3,300 |
| 2006-05-12 | 339 | 345 | 336 | 345 | 3,000 | 3,450 |
| 2006-05-11 | 346 | 346 | 345 | 345 | 6,000 | 3,450 |
| 2006-05-10 | 350 | 350 | 346 | 346 | 39,000 | 3,460 |
| 2006-05-09 | 347 | 347 | 345 | 345 | 10,000 | 3,450 |
| 2006-05-08 | 351 | 351 | 350 | 350 | 11,000 | 3,500 |
| 2006-05-02 | 354 | 354 | 346 | 346 | 11,000 | 3,460 |
| 2006-05-01 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2006-04-28 | 349 | 349 | 349 | 349 | 35,000 | 3,490 |
| 2006-04-27 | 353 | 354 | 350 | 354 | 4,000 | 3,540 |
| 2006-04-26 | 354 | 357 | 354 | 354 | 5,000 | 3,540 |
| 2006-04-25 | 349 | 353 | 348 | 353 | 19,000 | 3,530 |
| 2006-04-24 | 357 | 357 | 352 | 352 | 10,000 | 3,520 |
| 2006-04-21 | 360 | 360 | 351 | 358 | 18,000 | 3,580 |
| 2006-04-20 | 368 | 368 | 360 | 360 | 7,000 | 3,600 |
| 2006-04-19 | 374 | 374 | 365 | 365 | 5,000 | 3,650 |
| 2006-04-18 | 368 | 370 | 367 | 370 | 9,000 | 3,700 |
| 2006-04-17 | 371 | 371 | 366 | 367 | 17,000 | 3,670 |
| 2006-04-14 | 371 | 371 | 370 | 371 | 4,000 | 3,710 |
| 2006-04-13 | 376 | 376 | 376 | 376 | 6,000 | 3,760 |
| 2006-04-12 | 377 | 377 | 376 | 376 | 3,000 | 3,760 |
| 2006-04-11 | 382 | 382 | 377 | 377 | 6,000 | 3,770 |
| 2006-04-10 | 376 | 383 | 375 | 383 | 20,000 | 3,830 |
| 2006-04-07 | 381 | 381 | 375 | 380 | 6,000 | 3,800 |
| 2006-04-06 | 379 | 381 | 375 | 381 | 11,000 | 3,810 |
| 2006-04-05 | 379 | 386 | 379 | 379 | 14,000 | 3,790 |
| 2006-04-04 | 380 | 384 | 379 | 384 | 17,000 | 3,840 |
| 2006-04-03 | 374 | 380 | 374 | 380 | 20,000 | 3,800 |
| 2006-03-31 | 375 | 377 | 373 | 375 | 13,000 | 3,750 |
| 2006-03-30 | 382 | 382 | 370 | 375 | 14,000 | 3,750 |
| 2006-03-29 | 374 | 379 | 374 | 378 | 5,000 | 3,780 |
| 2006-03-27 | 384 | 384 | 377 | 377 | 7,000 | 3,770 |
| 2006-03-24 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2006-03-23 | 379 | 380 | 375 | 380 | 7,000 | 3,800 |
| 2006-03-22 | 378 | 379 | 378 | 379 | 4,000 | 3,790 |
| 2006-03-20 | 380 | 380 | 375 | 379 | 14,000 | 3,790 |
| 2006-03-17 | 380 | 382 | 375 | 382 | 25,000 | 3,820 |
| 2006-03-16 | 377 | 379 | 376 | 377 | 14,000 | 3,770 |
| 2006-03-15 | 386 | 386 | 373 | 378 | 11,000 | 3,780 |
| 2006-03-14 | 385 | 391 | 381 | 386 | 11,000 | 3,860 |
| 2006-03-13 | 379 | 380 | 379 | 380 | 3,000 | 3,800 |
| 2006-03-10 | 380 | 381 | 377 | 377 | 17,000 | 3,770 |
| 2006-03-09 | 366 | 375 | 366 | 374 | 25,000 | 3,740 |
| 2006-03-08 | 361 | 362 | 360 | 361 | 5,000 | 3,610 |
| 2006-03-07 | 363 | 369 | 360 | 360 | 39,000 | 3,600 |
| 2006-03-06 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2006-03-03 | 374 | 375 | 372 | 375 | 7,000 | 3,750 |
| 2006-03-02 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2006-03-01 | 370 | 372 | 367 | 372 | 9,000 | 3,720 |
| 2006-02-28 | 372 | 378 | 370 | 376 | 13,000 | 3,760 |
| 2006-02-27 | 372 | 376 | 371 | 371 | 10,000 | 3,710 |
| 2006-02-24 | 360 | 365 | 360 | 365 | 20,000 | 3,650 |
| 2006-02-23 | 345 | 377 | 345 | 370 | 87,000 | 3,700 |
| 2006-02-22 | 363 | 380 | 355 | 355 | 26,000 | 3,550 |
| 2006-02-21 | 358 | 365 | 350 | 355 | 11,000 | 3,550 |
| 2006-02-20 | 390 | 390 | 368 | 368 | 23,000 | 3,680 |
| 2006-02-17 | 387 | 402 | 380 | 395 | 20,000 | 3,950 |
| 2006-02-16 | 389 | 400 | 389 | 400 | 13,000 | 4,000 |
| 2006-02-15 | 400 | 405 | 399 | 404 | 10,000 | 4,040 |
| 2006-02-14 | 390 | 402 | 370 | 402 | 44,000 | 4,020 |
| 2006-02-13 | 411 | 416 | 400 | 408 | 30,000 | 4,080 |
| 2006-02-10 | 419 | 420 | 405 | 411 | 31,000 | 4,110 |
| 2006-02-09 | 422 | 423 | 419 | 422 | 41,000 | 4,220 |
| 2006-02-08 | 433 | 435 | 421 | 430 | 17,000 | 4,300 |
| 2006-02-07 | 433 | 436 | 429 | 436 | 24,000 | 4,360 |
| 2006-02-06 | 430 | 437 | 427 | 433 | 21,000 | 4,330 |
| 2006-02-03 | 430 | 444 | 421 | 439 | 36,000 | 4,390 |
| 2006-02-02 | 429 | 430 | 428 | 430 | 14,000 | 4,300 |
| 2006-02-01 | 438 | 442 | 428 | 437 | 80,000 | 4,370 |
| 2006-01-31 | 427 | 434 | 425 | 434 | 40,000 | 4,340 |
| 2006-01-30 | 418 | 434 | 406 | 428 | 103,000 | 4,280 |
| 2006-01-27 | 393 | 400 | 393 | 400 | 10,000 | 4,000 |
| 2006-01-26 | 391 | 391 | 390 | 390 | 7,000 | 3,900 |
| 2006-01-25 | 392 | 392 | 390 | 391 | 20,000 | 3,910 |
| 2006-01-24 | 395 | 404 | 392 | 392 | 6,000 | 3,920 |
| 2006-01-23 | 394 | 397 | 394 | 395 | 15,000 | 3,950 |
| 2006-01-20 | 400 | 405 | 399 | 404 | 22,000 | 4,040 |
| 2006-01-19 | 375 | 400 | 375 | 399 | 25,000 | 3,990 |
| 2006-01-18 | 405 | 405 | 356 | 375 | 106,000 | 3,750 |
| 2006-01-17 | 428 | 429 | 417 | 417 | 41,000 | 4,170 |
| 2006-01-16 | 420 | 430 | 417 | 430 | 57,000 | 4,300 |
| 2006-01-13 | 417 | 420 | 411 | 419 | 45,000 | 4,190 |
| 2006-01-12 | 415 | 419 | 415 | 417 | 29,000 | 4,170 |
| 2006-01-11 | 409 | 420 | 408 | 420 | 42,000 | 4,200 |
| 2006-01-10 | 413 | 413 | 408 | 410 | 38,000 | 4,100 |
| 2006-01-06 | 411 | 417 | 410 | 414 | 43,000 | 4,140 |
| 2006-01-05 | 415 | 417 | 411 | 412 | 37,000 | 4,120 |
| 2006-01-04 | 412 | 420 | 412 | 417 | 52,000 | 4,170 |
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
