7758 (株)セコニック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 362 | 370 | 362 | 370 | 7,000 | 3,700 |
| 2007-12-27 | 361 | 362 | 361 | 362 | 5,000 | 3,620 |
| 2007-12-26 | 357 | 359 | 354 | 357 | 22,000 | 3,570 |
| 2007-12-25 | 367 | 370 | 362 | 362 | 59,000 | 3,620 |
| 2007-12-21 | 374 | 374 | 353 | 367 | 17,000 | 3,670 |
| 2007-12-20 | 375 | 375 | 355 | 359 | 11,000 | 3,590 |
| 2007-12-19 | 380 | 380 | 375 | 375 | 12,000 | 3,750 |
| 2007-12-18 | 381 | 381 | 377 | 377 | 40,000 | 3,770 |
| 2007-12-17 | 385 | 390 | 380 | 380 | 50,000 | 3,800 |
| 2007-12-14 | 385 | 385 | 380 | 383 | 25,000 | 3,830 |
| 2007-12-13 | 384 | 384 | 380 | 380 | 26,000 | 3,800 |
| 2007-12-12 | 380 | 384 | 371 | 384 | 20,000 | 3,840 |
| 2007-12-11 | 390 | 390 | 384 | 385 | 15,000 | 3,850 |
| 2007-12-10 | 397 | 397 | 395 | 396 | 13,000 | 3,960 |
| 2007-12-07 | 390 | 392 | 387 | 392 | 6,000 | 3,920 |
| 2007-12-06 | 395 | 395 | 389 | 390 | 29,000 | 3,900 |
| 2007-12-05 | 379 | 390 | 379 | 390 | 18,000 | 3,900 |
| 2007-12-04 | 380 | 380 | 375 | 380 | 29,000 | 3,800 |
| 2007-12-03 | 382 | 388 | 374 | 379 | 44,000 | 3,790 |
| 2007-11-30 | 366 | 373 | 366 | 372 | 15,000 | 3,720 |
| 2007-11-29 | 360 | 370 | 360 | 360 | 28,000 | 3,600 |
| 2007-11-28 | 358 | 359 | 352 | 355 | 21,000 | 3,550 |
| 2007-11-27 | 351 | 354 | 349 | 350 | 31,000 | 3,500 |
| 2007-11-26 | 360 | 360 | 344 | 358 | 33,000 | 3,580 |
| 2007-11-22 | 328 | 350 | 328 | 350 | 46,000 | 3,500 |
| 2007-11-21 | 358 | 358 | 330 | 333 | 74,000 | 3,330 |
| 2007-11-20 | 355 | 360 | 330 | 358 | 89,000 | 3,580 |
| 2007-11-19 | 406 | 406 | 375 | 380 | 69,000 | 3,800 |
| 2007-11-16 | 405 | 423 | 400 | 406 | 74,000 | 4,060 |
| 2007-11-15 | 415 | 415 | 409 | 410 | 22,000 | 4,100 |
| 2007-11-14 | 413 | 424 | 403 | 415 | 44,000 | 4,150 |
| 2007-11-13 | 396 | 413 | 395 | 410 | 27,000 | 4,100 |
| 2007-11-12 | 411 | 411 | 393 | 396 | 60,000 | 3,960 |
| 2007-11-09 | 436 | 437 | 415 | 420 | 52,000 | 4,200 |
| 2007-11-08 | 437 | 445 | 429 | 433 | 96,000 | 4,330 |
| 2007-11-07 | 458 | 473 | 447 | 457 | 133,000 | 4,570 |
| 2007-11-06 | 445 | 460 | 438 | 457 | 122,000 | 4,570 |
| 2007-11-05 | 435 | 455 | 432 | 440 | 142,000 | 4,400 |
| 2007-11-02 | 420 | 439 | 418 | 432 | 112,000 | 4,320 |
| 2007-11-01 | 426 | 430 | 423 | 424 | 31,000 | 4,240 |
| 2007-10-31 | 422 | 429 | 422 | 424 | 59,000 | 4,240 |
| 2007-10-30 | 424 | 424 | 413 | 420 | 15,000 | 4,200 |
| 2007-10-29 | 415 | 426 | 415 | 420 | 36,000 | 4,200 |
| 2007-10-26 | 408 | 420 | 399 | 420 | 36,000 | 4,200 |
| 2007-10-25 | 398 | 405 | 395 | 400 | 11,000 | 4,000 |
| 2007-10-24 | 404 | 404 | 394 | 399 | 17,000 | 3,990 |
| 2007-10-23 | 400 | 405 | 400 | 403 | 25,000 | 4,030 |
| 2007-10-22 | 390 | 401 | 380 | 401 | 73,000 | 4,010 |
| 2007-10-19 | 415 | 415 | 408 | 410 | 27,000 | 4,100 |
| 2007-10-18 | 413 | 413 | 401 | 413 | 37,000 | 4,130 |
| 2007-10-17 | 410 | 413 | 398 | 398 | 28,000 | 3,980 |
| 2007-10-16 | 415 | 420 | 410 | 415 | 20,000 | 4,150 |
| 2007-10-15 | 426 | 426 | 416 | 420 | 23,000 | 4,200 |
| 2007-10-12 | 424 | 427 | 420 | 426 | 20,000 | 4,260 |
| 2007-10-11 | 427 | 430 | 418 | 429 | 36,000 | 4,290 |
| 2007-10-10 | 431 | 439 | 431 | 432 | 106,000 | 4,320 |
| 2007-10-09 | 426 | 430 | 425 | 429 | 79,000 | 4,290 |
| 2007-10-05 | 421 | 425 | 418 | 420 | 20,000 | 4,200 |
| 2007-10-04 | 423 | 423 | 420 | 421 | 26,000 | 4,210 |
| 2007-10-03 | 412 | 426 | 412 | 426 | 43,000 | 4,260 |
| 2007-10-02 | 408 | 418 | 408 | 412 | 61,000 | 4,120 |
| 2007-10-01 | 408 | 408 | 405 | 408 | 13,000 | 4,080 |
| 2007-09-28 | 407 | 410 | 406 | 408 | 39,000 | 4,080 |
| 2007-09-27 | 400 | 405 | 398 | 405 | 42,000 | 4,050 |
| 2007-09-26 | 396 | 396 | 390 | 395 | 16,000 | 3,950 |
| 2007-09-25 | 390 | 391 | 390 | 391 | 10,000 | 3,910 |
| 2007-09-21 | 390 | 391 | 381 | 391 | 14,000 | 3,910 |
| 2007-09-20 | 404 | 405 | 371 | 390 | 33,000 | 3,900 |
| 2007-09-19 | 405 | 407 | 399 | 403 | 11,000 | 4,030 |
| 2007-09-18 | 396 | 403 | 390 | 399 | 17,000 | 3,990 |
| 2007-09-14 | 384 | 402 | 384 | 401 | 40,000 | 4,010 |
| 2007-09-13 | 380 | 394 | 379 | 380 | 31,000 | 3,800 |
| 2007-09-12 | 401 | 403 | 379 | 379 | 32,000 | 3,790 |
| 2007-09-11 | 390 | 395 | 388 | 395 | 10,000 | 3,950 |
| 2007-09-10 | 398 | 398 | 386 | 393 | 65,000 | 3,930 |
| 2007-09-07 | 406 | 409 | 401 | 401 | 39,000 | 4,010 |
| 2007-09-06 | 398 | 405 | 396 | 401 | 30,000 | 4,010 |
| 2007-09-05 | 423 | 423 | 413 | 413 | 18,000 | 4,130 |
| 2007-09-04 | 425 | 425 | 418 | 423 | 23,000 | 4,230 |
| 2007-09-03 | 425 | 432 | 424 | 427 | 71,000 | 4,270 |
| 2007-08-31 | 411 | 420 | 407 | 420 | 58,000 | 4,200 |
| 2007-08-30 | 419 | 420 | 408 | 411 | 38,000 | 4,110 |
| 2007-08-29 | 407 | 412 | 402 | 408 | 40,000 | 4,080 |
| 2007-08-28 | 421 | 423 | 415 | 422 | 51,000 | 4,220 |
| 2007-08-27 | 428 | 437 | 423 | 426 | 195,000 | 4,260 |
| 2007-08-24 | 400 | 423 | 400 | 414 | 206,000 | 4,140 |
| 2007-08-23 | 386 | 394 | 386 | 394 | 47,000 | 3,940 |
| 2007-08-22 | 372 | 385 | 372 | 385 | 27,000 | 3,850 |
| 2007-08-21 | 368 | 373 | 368 | 373 | 11,000 | 3,730 |
| 2007-08-20 | 369 | 370 | 364 | 364 | 20,000 | 3,640 |
| 2007-08-17 | 373 | 374 | 357 | 364 | 61,000 | 3,640 |
| 2007-08-16 | 373 | 383 | 373 | 378 | 27,000 | 3,780 |
| 2007-08-15 | 384 | 390 | 381 | 388 | 54,000 | 3,880 |
| 2007-08-14 | 390 | 390 | 381 | 385 | 32,000 | 3,850 |
| 2007-08-13 | 379 | 397 | 379 | 385 | 56,000 | 3,850 |
| 2007-08-10 | 362 | 373 | 360 | 373 | 60,000 | 3,730 |
| 2007-08-09 | 393 | 395 | 367 | 371 | 115,000 | 3,710 |
| 2007-08-08 | 396 | 400 | 382 | 385 | 263,000 | 3,850 |
| 2007-08-07 | 348 | 350 | 346 | 346 | 18,000 | 3,460 |
| 2007-08-06 | 336 | 343 | 328 | 343 | 32,000 | 3,430 |
| 2007-08-03 | 336 | 340 | 336 | 338 | 5,000 | 3,380 |
| 2007-08-02 | 345 | 345 | 340 | 340 | 3,000 | 3,400 |
| 2007-08-01 | 355 | 358 | 344 | 344 | 24,000 | 3,440 |
| 2007-07-31 | 329 | 337 | 329 | 336 | 7,000 | 3,360 |
| 2007-07-30 | 319 | 330 | 319 | 330 | 7,000 | 3,300 |
| 2007-07-27 | 330 | 335 | 325 | 335 | 28,000 | 3,350 |
| 2007-07-26 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2007-07-25 | 335 | 345 | 335 | 345 | 12,000 | 3,450 |
| 2007-07-24 | 345 | 349 | 340 | 340 | 14,000 | 3,400 |
| 2007-07-23 | 348 | 355 | 348 | 350 | 40,000 | 3,500 |
| 2007-07-20 | 358 | 358 | 353 | 353 | 5,000 | 3,530 |
| 2007-07-19 | 359 | 359 | 355 | 358 | 15,000 | 3,580 |
| 2007-07-18 | 350 | 360 | 348 | 360 | 33,000 | 3,600 |
| 2007-07-17 | 346 | 354 | 345 | 354 | 11,000 | 3,540 |
| 2007-07-13 | 353 | 353 | 338 | 351 | 17,000 | 3,510 |
| 2007-07-12 | 350 | 355 | 348 | 350 | 24,000 | 3,500 |
| 2007-07-11 | 355 | 357 | 350 | 356 | 24,000 | 3,560 |
| 2007-07-10 | 358 | 358 | 348 | 348 | 41,000 | 3,480 |
| 2007-07-09 | 334 | 352 | 333 | 345 | 45,000 | 3,450 |
| 2007-07-06 | 328 | 330 | 328 | 330 | 3,000 | 3,300 |
| 2007-07-05 | 328 | 329 | 328 | 328 | 11,000 | 3,280 |
| 2007-07-04 | 325 | 326 | 325 | 326 | 5,000 | 3,260 |
| 2007-07-03 | 325 | 327 | 325 | 325 | 7,000 | 3,250 |
| 2007-07-02 | 328 | 328 | 324 | 325 | 4,000 | 3,250 |
| 2007-06-29 | 325 | 325 | 324 | 324 | 3,000 | 3,240 |
| 2007-06-28 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2007-06-27 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2007-06-26 | 327 | 327 | 322 | 326 | 4,000 | 3,260 |
| 2007-06-25 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2007-06-22 | 329 | 332 | 327 | 327 | 6,000 | 3,270 |
| 2007-06-21 | 330 | 330 | 325 | 325 | 8,000 | 3,250 |
| 2007-06-20 | 322 | 327 | 322 | 327 | 17,000 | 3,270 |
| 2007-06-19 | 320 | 327 | 316 | 322 | 31,000 | 3,220 |
| 2007-06-18 | 332 | 332 | 330 | 330 | 16,000 | 3,300 |
| 2007-06-15 | 325 | 327 | 321 | 327 | 13,000 | 3,270 |
| 2007-06-14 | 315 | 315 | 314 | 315 | 9,000 | 3,150 |
| 2007-06-13 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2007-06-12 | 316 | 316 | 314 | 314 | 17,000 | 3,140 |
| 2007-06-11 | 318 | 328 | 316 | 317 | 8,000 | 3,170 |
| 2007-06-08 | 316 | 316 | 316 | 316 | 16,000 | 3,160 |
| 2007-06-06 | 321 | 322 | 321 | 321 | 13,000 | 3,210 |
| 2007-06-05 | 321 | 321 | 321 | 321 | 4,000 | 3,210 |
| 2007-06-04 | 321 | 326 | 321 | 326 | 2,000 | 3,260 |
| 2007-06-01 | 316 | 321 | 316 | 321 | 7,000 | 3,210 |
| 2007-05-31 | 321 | 322 | 316 | 316 | 13,000 | 3,160 |
| 2007-05-30 | 332 | 332 | 332 | 332 | 18,000 | 3,320 |
| 2007-05-29 | 332 | 332 | 332 | 332 | 6,000 | 3,320 |
| 2007-05-28 | 335 | 335 | 323 | 328 | 22,000 | 3,280 |
| 2007-05-25 | 327 | 328 | 321 | 328 | 14,000 | 3,280 |
| 2007-05-24 | 315 | 328 | 315 | 328 | 23,000 | 3,280 |
| 2007-05-23 | 316 | 320 | 316 | 320 | 26,000 | 3,200 |
| 2007-05-22 | 316 | 320 | 316 | 316 | 21,000 | 3,160 |
| 2007-05-21 | 315 | 315 | 312 | 315 | 12,000 | 3,150 |
| 2007-05-18 | 308 | 315 | 300 | 310 | 32,000 | 3,100 |
| 2007-05-17 | 307 | 307 | 305 | 306 | 8,000 | 3,060 |
| 2007-05-16 | 305 | 305 | 303 | 303 | 29,000 | 3,030 |
| 2007-05-15 | 307 | 307 | 303 | 303 | 6,000 | 3,030 |
| 2007-05-14 | 307 | 310 | 305 | 310 | 14,000 | 3,100 |
| 2007-05-11 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2007-05-10 | 310 | 313 | 303 | 313 | 16,000 | 3,130 |
| 2007-05-09 | 305 | 310 | 305 | 308 | 6,000 | 3,080 |
| 2007-05-08 | 311 | 311 | 306 | 307 | 16,000 | 3,070 |
| 2007-05-07 | 312 | 312 | 305 | 310 | 21,000 | 3,100 |
| 2007-05-02 | 309 | 309 | 303 | 305 | 22,000 | 3,050 |
| 2007-05-01 | 309 | 309 | 300 | 302 | 47,000 | 3,020 |
| 2007-04-27 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2007-04-26 | 291 | 292 | 291 | 292 | 4,000 | 2,920 |
| 2007-04-25 | 288 | 290 | 288 | 290 | 11,000 | 2,900 |
| 2007-04-24 | 291 | 291 | 290 | 290 | 46,000 | 2,900 |
| 2007-04-23 | 297 | 297 | 290 | 290 | 3,000 | 2,900 |
| 2007-04-20 | 292 | 298 | 292 | 298 | 2,000 | 2,980 |
| 2007-04-19 | 297 | 297 | 289 | 297 | 16,000 | 2,970 |
| 2007-04-18 | 295 | 295 | 291 | 291 | 13,000 | 2,910 |
| 2007-04-17 | 296 | 298 | 295 | 295 | 14,000 | 2,950 |
| 2007-04-13 | 290 | 297 | 290 | 297 | 9,000 | 2,970 |
| 2007-04-12 | 296 | 296 | 289 | 293 | 14,000 | 2,930 |
| 2007-04-11 | 298 | 300 | 298 | 300 | 6,000 | 3,000 |
| 2007-04-10 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-04-09 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-04-06 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2007-04-05 | 299 | 299 | 290 | 294 | 9,000 | 2,940 |
| 2007-04-04 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 2007-04-03 | 299 | 299 | 297 | 297 | 2,000 | 2,970 |
| 2007-04-02 | 310 | 310 | 294 | 294 | 14,000 | 2,940 |
| 2007-03-30 | 310 | 310 | 309 | 309 | 2,000 | 3,090 |
| 2007-03-29 | 304 | 308 | 300 | 308 | 6,000 | 3,080 |
| 2007-03-28 | 309 | 310 | 309 | 310 | 4,000 | 3,100 |
| 2007-03-27 | 310 | 310 | 307 | 307 | 8,000 | 3,070 |
| 2007-03-26 | 312 | 312 | 312 | 312 | 7,000 | 3,120 |
| 2007-03-23 | 310 | 313 | 310 | 313 | 6,000 | 3,130 |
| 2007-03-22 | 312 | 312 | 308 | 312 | 6,000 | 3,120 |
| 2007-03-20 | 312 | 313 | 312 | 313 | 2,000 | 3,130 |
| 2007-03-19 | 301 | 312 | 301 | 311 | 9,000 | 3,110 |
| 2007-03-15 | 309 | 311 | 303 | 311 | 12,000 | 3,110 |
| 2007-03-14 | 305 | 309 | 305 | 309 | 3,000 | 3,090 |
| 2007-03-13 | 315 | 317 | 310 | 310 | 9,000 | 3,100 |
| 2007-03-12 | 315 | 315 | 310 | 312 | 5,000 | 3,120 |
| 2007-03-09 | 310 | 315 | 310 | 311 | 5,000 | 3,110 |
| 2007-03-08 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2007-03-07 | 316 | 316 | 308 | 313 | 6,000 | 3,130 |
| 2007-03-06 | 298 | 309 | 294 | 309 | 14,000 | 3,090 |
| 2007-03-05 | 315 | 315 | 295 | 303 | 46,000 | 3,030 |
| 2007-03-02 | 324 | 325 | 320 | 325 | 4,000 | 3,250 |
| 2007-03-01 | 324 | 325 | 322 | 325 | 7,000 | 3,250 |
| 2007-02-28 | 322 | 327 | 320 | 327 | 20,000 | 3,270 |
| 2007-02-27 | 333 | 338 | 333 | 338 | 8,000 | 3,380 |
| 2007-02-26 | 334 | 335 | 331 | 335 | 13,000 | 3,350 |
| 2007-02-23 | 327 | 334 | 325 | 331 | 16,000 | 3,310 |
| 2007-02-22 | 328 | 330 | 323 | 329 | 18,000 | 3,290 |
| 2007-02-21 | 330 | 330 | 324 | 324 | 3,000 | 3,240 |
| 2007-02-20 | 325 | 330 | 324 | 330 | 5,000 | 3,300 |
| 2007-02-19 | 327 | 328 | 325 | 325 | 19,000 | 3,250 |
| 2007-02-16 | 323 | 325 | 323 | 325 | 3,000 | 3,250 |
| 2007-02-15 | 320 | 320 | 320 | 320 | 14,000 | 3,200 |
| 2007-02-14 | 320 | 323 | 320 | 323 | 5,000 | 3,230 |
| 2007-02-13 | 325 | 325 | 316 | 316 | 20,000 | 3,160 |
| 2007-02-09 | 320 | 324 | 320 | 324 | 8,000 | 3,240 |
| 2007-02-08 | 317 | 328 | 314 | 315 | 27,000 | 3,150 |
| 2007-02-07 | 318 | 320 | 316 | 316 | 43,000 | 3,160 |
| 2007-02-05 | 322 | 325 | 320 | 320 | 14,000 | 3,200 |
| 2007-02-02 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2007-02-01 | 329 | 329 | 322 | 328 | 5,000 | 3,280 |
| 2007-01-31 | 327 | 328 | 320 | 320 | 5,000 | 3,200 |
| 2007-01-30 | 328 | 332 | 328 | 328 | 16,000 | 3,280 |
| 2007-01-29 | 330 | 332 | 330 | 332 | 14,000 | 3,320 |
| 2007-01-26 | 334 | 334 | 330 | 330 | 5,000 | 3,300 |
| 2007-01-25 | 335 | 336 | 328 | 330 | 27,000 | 3,300 |
| 2007-01-24 | 336 | 339 | 333 | 333 | 35,000 | 3,330 |
| 2007-01-23 | 321 | 330 | 321 | 330 | 53,000 | 3,300 |
| 2007-01-22 | 321 | 323 | 320 | 320 | 37,000 | 3,200 |
| 2007-01-19 | 319 | 320 | 319 | 320 | 10,000 | 3,200 |
| 2007-01-18 | 316 | 316 | 306 | 312 | 16,000 | 3,120 |
| 2007-01-16 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2007-01-15 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2007-01-12 | 318 | 321 | 317 | 321 | 12,000 | 3,210 |
| 2007-01-11 | 321 | 321 | 315 | 316 | 11,000 | 3,160 |
| 2007-01-10 | 321 | 321 | 316 | 316 | 7,000 | 3,160 |
| 2007-01-09 | 319 | 321 | 315 | 321 | 16,000 | 3,210 |
| 2007-01-05 | 320 | 320 | 316 | 320 | 6,000 | 3,200 |
| 2007-01-04 | 322 | 322 | 315 | 320 | 5,000 | 3,200 |
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
