7758 (株)セコニック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 124 | 130 | 123 | 130 | 7,000 | 1,300 |
| 2008-12-26 | 129 | 129 | 128 | 128 | 21,000 | 1,280 |
| 2008-12-25 | 121 | 124 | 120 | 124 | 4,000 | 1,240 |
| 2008-12-24 | 116 | 121 | 116 | 120 | 12,000 | 1,200 |
| 2008-12-22 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2008-12-19 | 126 | 128 | 126 | 128 | 2,000 | 1,280 |
| 2008-12-18 | 127 | 129 | 122 | 128 | 8,000 | 1,280 |
| 2008-12-17 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-12-16 | 125 | 128 | 125 | 125 | 13,000 | 1,250 |
| 2008-12-15 | 129 | 130 | 126 | 130 | 22,000 | 1,300 |
| 2008-12-12 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-12-11 | 123 | 123 | 122 | 123 | 5,000 | 1,230 |
| 2008-12-10 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2008-12-09 | 128 | 128 | 120 | 123 | 22,000 | 1,230 |
| 2008-12-08 | 138 | 138 | 129 | 129 | 24,000 | 1,290 |
| 2008-12-05 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2008-12-04 | 124 | 125 | 124 | 125 | 14,000 | 1,250 |
| 2008-12-03 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 2008-12-02 | 120 | 120 | 117 | 120 | 4,000 | 1,200 |
| 2008-12-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-11-28 | 133 | 133 | 128 | 132 | 3,000 | 1,320 |
| 2008-11-27 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-11-26 | 138 | 138 | 129 | 129 | 14,000 | 1,290 |
| 2008-11-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-11-21 | 120 | 133 | 120 | 133 | 3,000 | 1,330 |
| 2008-11-20 | 126 | 126 | 121 | 121 | 5,000 | 1,210 |
| 2008-11-19 | 127 | 127 | 126 | 126 | 3,000 | 1,260 |
| 2008-11-18 | 129 | 129 | 127 | 128 | 6,000 | 1,280 |
| 2008-11-17 | 138 | 139 | 138 | 139 | 21,000 | 1,390 |
| 2008-11-13 | 137 | 138 | 137 | 138 | 4,000 | 1,380 |
| 2008-11-12 | 135 | 138 | 135 | 138 | 4,000 | 1,380 |
| 2008-11-11 | 138 | 138 | 135 | 138 | 7,000 | 1,380 |
| 2008-11-10 | 137 | 138 | 136 | 138 | 7,000 | 1,380 |
| 2008-11-07 | 129 | 135 | 128 | 135 | 8,000 | 1,350 |
| 2008-11-06 | 144 | 144 | 136 | 136 | 33,000 | 1,360 |
| 2008-11-05 | 140 | 146 | 140 | 146 | 21,000 | 1,460 |
| 2008-11-04 | 135 | 138 | 132 | 138 | 23,000 | 1,380 |
| 2008-10-31 | 138 | 138 | 132 | 137 | 12,000 | 1,370 |
| 2008-10-30 | 128 | 136 | 127 | 136 | 31,000 | 1,360 |
| 2008-10-29 | 129 | 133 | 126 | 127 | 27,000 | 1,270 |
| 2008-10-28 | 122 | 125 | 122 | 124 | 9,000 | 1,240 |
| 2008-10-27 | 122 | 127 | 121 | 126 | 17,000 | 1,260 |
| 2008-10-24 | 126 | 127 | 121 | 121 | 13,000 | 1,210 |
| 2008-10-23 | 128 | 128 | 125 | 125 | 4,000 | 1,250 |
| 2008-10-22 | 130 | 130 | 125 | 129 | 24,000 | 1,290 |
| 2008-10-21 | 134 | 135 | 129 | 135 | 23,000 | 1,350 |
| 2008-10-20 | 122 | 127 | 120 | 127 | 31,000 | 1,270 |
| 2008-10-17 | 131 | 131 | 121 | 122 | 35,000 | 1,220 |
| 2008-10-16 | 127 | 130 | 125 | 129 | 4,000 | 1,290 |
| 2008-10-15 | 134 | 142 | 134 | 135 | 52,000 | 1,350 |
| 2008-10-14 | 138 | 138 | 130 | 135 | 63,000 | 1,350 |
| 2008-10-10 | 121 | 121 | 115 | 118 | 22,000 | 1,180 |
| 2008-10-09 | 116 | 125 | 116 | 116 | 58,000 | 1,160 |
| 2008-10-08 | 120 | 125 | 115 | 125 | 60,000 | 1,250 |
| 2008-10-07 | 141 | 141 | 128 | 135 | 49,000 | 1,350 |
| 2008-10-06 | 168 | 168 | 153 | 153 | 15,000 | 1,530 |
| 2008-10-03 | 170 | 175 | 170 | 175 | 2,000 | 1,750 |
| 2008-10-02 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2008-10-01 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-09-30 | 169 | 180 | 169 | 180 | 27,000 | 1,800 |
| 2008-09-29 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2008-09-26 | 187 | 187 | 185 | 185 | 7,000 | 1,850 |
| 2008-09-25 | 184 | 184 | 182 | 182 | 7,000 | 1,820 |
| 2008-09-24 | 196 | 197 | 184 | 184 | 37,000 | 1,840 |
| 2008-09-22 | 187 | 197 | 187 | 197 | 6,000 | 1,970 |
| 2008-09-19 | 173 | 185 | 173 | 185 | 18,000 | 1,850 |
| 2008-09-18 | 170 | 175 | 165 | 175 | 26,000 | 1,750 |
| 2008-09-17 | 179 | 179 | 175 | 179 | 16,000 | 1,790 |
| 2008-09-16 | 162 | 175 | 162 | 175 | 32,000 | 1,750 |
| 2008-09-12 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
| 2008-09-10 | 183 | 185 | 183 | 184 | 4,000 | 1,840 |
| 2008-09-09 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2008-09-08 | 183 | 192 | 183 | 192 | 5,000 | 1,920 |
| 2008-09-05 | 187 | 187 | 181 | 182 | 25,000 | 1,820 |
| 2008-09-03 | 202 | 202 | 201 | 201 | 11,000 | 2,010 |
| 2008-09-01 | 208 | 208 | 203 | 203 | 3,000 | 2,030 |
| 2008-08-29 | 210 | 210 | 203 | 210 | 11,000 | 2,100 |
| 2008-08-26 | 216 | 216 | 215 | 215 | 20,000 | 2,150 |
| 2008-08-25 | 204 | 209 | 204 | 206 | 4,000 | 2,060 |
| 2008-08-22 | 207 | 207 | 200 | 202 | 8,000 | 2,020 |
| 2008-08-21 | 200 | 207 | 200 | 207 | 6,000 | 2,070 |
| 2008-08-20 | 199 | 204 | 199 | 200 | 17,000 | 2,000 |
| 2008-08-19 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2008-08-18 | 207 | 208 | 207 | 208 | 2,000 | 2,080 |
| 2008-08-13 | 212 | 212 | 212 | 212 | 9,000 | 2,120 |
| 2008-08-12 | 217 | 217 | 203 | 203 | 20,000 | 2,030 |
| 2008-08-11 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2008-08-08 | 226 | 226 | 221 | 221 | 6,000 | 2,210 |
| 2008-08-07 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-08-06 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-08-05 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2008-08-04 | 233 | 233 | 232 | 232 | 4,000 | 2,320 |
| 2008-08-01 | 235 | 235 | 235 | 235 | 14,000 | 2,350 |
| 2008-07-31 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2008-07-29 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2008-07-28 | 243 | 243 | 236 | 237 | 15,000 | 2,370 |
| 2008-07-25 | 240 | 240 | 238 | 238 | 5,000 | 2,380 |
| 2008-07-23 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2008-07-22 | 247 | 247 | 246 | 246 | 2,000 | 2,460 |
| 2008-07-18 | 247 | 247 | 242 | 242 | 2,000 | 2,420 |
| 2008-07-17 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2008-07-16 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2008-07-15 | 240 | 240 | 239 | 239 | 2,000 | 2,390 |
| 2008-07-14 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2008-07-11 | 247 | 247 | 238 | 238 | 5,000 | 2,380 |
| 2008-07-10 | 255 | 255 | 247 | 247 | 64,000 | 2,470 |
| 2008-07-09 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-07-08 | 236 | 236 | 235 | 235 | 4,000 | 2,350 |
| 2008-07-07 | 236 | 236 | 235 | 235 | 5,000 | 2,350 |
| 2008-07-04 | 237 | 240 | 236 | 240 | 14,000 | 2,400 |
| 2008-07-03 | 235 | 240 | 231 | 240 | 9,000 | 2,400 |
| 2008-07-02 | 250 | 250 | 225 | 240 | 42,000 | 2,400 |
| 2008-07-01 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2008-06-30 | 248 | 250 | 248 | 250 | 2,000 | 2,500 |
| 2008-06-27 | 252 | 252 | 249 | 249 | 12,000 | 2,490 |
| 2008-06-26 | 260 | 260 | 256 | 256 | 5,000 | 2,560 |
| 2008-06-25 | 259 | 259 | 256 | 256 | 6,000 | 2,560 |
| 2008-06-24 | 260 | 260 | 254 | 258 | 8,000 | 2,580 |
| 2008-06-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-06-20 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2008-06-19 | 260 | 261 | 256 | 258 | 28,000 | 2,580 |
| 2008-06-18 | 257 | 260 | 257 | 260 | 203,000 | 2,600 |
| 2008-06-17 | 255 | 258 | 255 | 257 | 19,000 | 2,570 |
| 2008-06-16 | 254 | 255 | 254 | 255 | 9,000 | 2,550 |
| 2008-06-13 | 257 | 257 | 253 | 253 | 7,000 | 2,530 |
| 2008-06-12 | 256 | 260 | 253 | 255 | 11,000 | 2,550 |
| 2008-06-11 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
| 2008-06-10 | 263 | 263 | 257 | 257 | 20,000 | 2,570 |
| 2008-06-09 | 258 | 259 | 258 | 259 | 2,000 | 2,590 |
| 2008-06-06 | 261 | 262 | 261 | 261 | 8,000 | 2,610 |
| 2008-06-05 | 261 | 263 | 260 | 260 | 8,000 | 2,600 |
| 2008-06-04 | 259 | 260 | 257 | 259 | 16,000 | 2,590 |
| 2008-06-03 | 260 | 260 | 259 | 259 | 8,000 | 2,590 |
| 2008-06-02 | 261 | 263 | 261 | 263 | 24,000 | 2,630 |
| 2008-05-30 | 264 | 264 | 262 | 263 | 5,000 | 2,630 |
| 2008-05-29 | 263 | 263 | 260 | 262 | 4,000 | 2,620 |
| 2008-05-28 | 265 | 267 | 265 | 265 | 11,000 | 2,650 |
| 2008-05-27 | 256 | 260 | 256 | 260 | 8,000 | 2,600 |
| 2008-05-26 | 265 | 265 | 258 | 259 | 8,000 | 2,590 |
| 2008-05-23 | 259 | 260 | 259 | 260 | 4,000 | 2,600 |
| 2008-05-22 | 257 | 257 | 256 | 257 | 5,000 | 2,570 |
| 2008-05-21 | 261 | 261 | 260 | 260 | 21,000 | 2,600 |
| 2008-05-20 | 267 | 267 | 260 | 260 | 32,000 | 2,600 |
| 2008-05-19 | 267 | 267 | 262 | 262 | 29,000 | 2,620 |
| 2008-05-16 | 260 | 287 | 260 | 272 | 52,000 | 2,720 |
| 2008-05-15 | 258 | 261 | 258 | 258 | 20,000 | 2,580 |
| 2008-05-14 | 255 | 258 | 255 | 256 | 17,000 | 2,560 |
| 2008-05-13 | 256 | 259 | 254 | 259 | 35,000 | 2,590 |
| 2008-05-12 | 252 | 259 | 252 | 259 | 21,000 | 2,590 |
| 2008-05-09 | 255 | 256 | 252 | 252 | 14,000 | 2,520 |
| 2008-05-08 | 254 | 256 | 252 | 256 | 18,000 | 2,560 |
| 2008-05-07 | 251 | 258 | 250 | 258 | 65,000 | 2,580 |
| 2008-05-02 | 249 | 254 | 249 | 251 | 23,000 | 2,510 |
| 2008-05-01 | 252 | 252 | 249 | 249 | 36,000 | 2,490 |
| 2008-04-30 | 249 | 253 | 249 | 251 | 40,000 | 2,510 |
| 2008-04-28 | 251 | 254 | 249 | 249 | 84,000 | 2,490 |
| 2008-04-25 | 270 | 273 | 270 | 270 | 8,000 | 2,700 |
| 2008-04-24 | 271 | 271 | 267 | 267 | 7,000 | 2,670 |
| 2008-04-23 | 268 | 270 | 266 | 270 | 6,000 | 2,700 |
| 2008-04-22 | 269 | 269 | 266 | 266 | 5,000 | 2,660 |
| 2008-04-21 | 264 | 272 | 264 | 272 | 8,000 | 2,720 |
| 2008-04-18 | 255 | 259 | 255 | 259 | 15,000 | 2,590 |
| 2008-04-17 | 252 | 255 | 251 | 255 | 20,000 | 2,550 |
| 2008-04-16 | 252 | 252 | 247 | 250 | 14,000 | 2,500 |
| 2008-04-15 | 253 | 253 | 245 | 250 | 10,000 | 2,500 |
| 2008-04-14 | 250 | 253 | 250 | 253 | 2,000 | 2,530 |
| 2008-04-11 | 250 | 251 | 249 | 250 | 11,000 | 2,500 |
| 2008-04-10 | 252 | 252 | 246 | 246 | 17,000 | 2,460 |
| 2008-04-09 | 260 | 260 | 256 | 257 | 12,000 | 2,570 |
| 2008-04-08 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2008-04-07 | 265 | 265 | 263 | 265 | 5,000 | 2,650 |
| 2008-04-04 | 266 | 266 | 261 | 262 | 19,000 | 2,620 |
| 2008-04-03 | 266 | 271 | 261 | 271 | 12,000 | 2,710 |
| 2008-04-02 | 278 | 278 | 274 | 274 | 3,000 | 2,740 |
| 2008-04-01 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2008-03-31 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2008-03-28 | 280 | 281 | 278 | 278 | 3,000 | 2,780 |
| 2008-03-27 | 287 | 287 | 286 | 287 | 9,000 | 2,870 |
| 2008-03-26 | 286 | 288 | 286 | 288 | 7,000 | 2,880 |
| 2008-03-25 | 272 | 275 | 272 | 275 | 5,000 | 2,750 |
| 2008-03-24 | 263 | 273 | 263 | 271 | 10,000 | 2,710 |
| 2008-03-21 | 260 | 267 | 260 | 266 | 15,000 | 2,660 |
| 2008-03-19 | 257 | 267 | 257 | 265 | 12,000 | 2,650 |
| 2008-03-18 | 252 | 255 | 250 | 255 | 15,000 | 2,550 |
| 2008-03-17 | 258 | 260 | 247 | 252 | 33,000 | 2,520 |
| 2008-03-14 | 275 | 275 | 274 | 275 | 3,000 | 2,750 |
| 2008-03-13 | 279 | 279 | 269 | 272 | 32,000 | 2,720 |
| 2008-03-12 | 286 | 288 | 285 | 288 | 3,000 | 2,880 |
| 2008-03-11 | 282 | 282 | 277 | 279 | 8,000 | 2,790 |
| 2008-03-10 | 283 | 283 | 282 | 282 | 3,000 | 2,820 |
| 2008-03-07 | 300 | 302 | 300 | 302 | 2,000 | 3,020 |
| 2008-03-06 | 309 | 313 | 309 | 313 | 5,000 | 3,130 |
| 2008-03-05 | 284 | 300 | 284 | 300 | 11,000 | 3,000 |
| 2008-03-04 | 293 | 293 | 292 | 292 | 10,000 | 2,920 |
| 2008-03-03 | 285 | 288 | 280 | 288 | 22,000 | 2,880 |
| 2008-02-29 | 303 | 303 | 299 | 299 | 15,000 | 2,990 |
| 2008-02-28 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-02-27 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2008-02-26 | 320 | 320 | 315 | 315 | 13,000 | 3,150 |
| 2008-02-25 | 300 | 309 | 300 | 309 | 3,000 | 3,090 |
| 2008-02-22 | 310 | 310 | 300 | 300 | 5,000 | 3,000 |
| 2008-02-21 | 315 | 315 | 306 | 309 | 8,000 | 3,090 |
| 2008-02-20 | 313 | 313 | 302 | 302 | 12,000 | 3,020 |
| 2008-02-19 | 307 | 313 | 307 | 313 | 4,000 | 3,130 |
| 2008-02-18 | 311 | 319 | 310 | 310 | 17,000 | 3,100 |
| 2008-02-15 | 288 | 310 | 285 | 310 | 37,000 | 3,100 |
| 2008-02-14 | 274 | 296 | 274 | 292 | 83,000 | 2,920 |
| 2008-02-13 | 271 | 273 | 255 | 255 | 29,000 | 2,550 |
| 2008-02-12 | 275 | 275 | 267 | 267 | 17,000 | 2,670 |
| 2008-02-08 | 280 | 282 | 274 | 276 | 52,000 | 2,760 |
| 2008-02-07 | 307 | 315 | 288 | 290 | 42,000 | 2,900 |
| 2008-02-06 | 311 | 315 | 310 | 315 | 6,000 | 3,150 |
| 2008-02-05 | 321 | 321 | 320 | 320 | 2,000 | 3,200 |
| 2008-02-04 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 2008-02-01 | 325 | 330 | 325 | 325 | 4,000 | 3,250 |
| 2008-01-31 | 312 | 325 | 303 | 325 | 16,000 | 3,250 |
| 2008-01-30 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
| 2008-01-29 | 305 | 310 | 305 | 310 | 3,000 | 3,100 |
| 2008-01-28 | 329 | 329 | 310 | 310 | 57,000 | 3,100 |
| 2008-01-25 | 312 | 324 | 312 | 324 | 15,000 | 3,240 |
| 2008-01-24 | 288 | 308 | 288 | 308 | 12,000 | 3,080 |
| 2008-01-23 | 280 | 285 | 280 | 285 | 14,000 | 2,850 |
| 2008-01-22 | 277 | 281 | 270 | 281 | 18,000 | 2,810 |
| 2008-01-21 | 276 | 280 | 275 | 278 | 44,000 | 2,780 |
| 2008-01-18 | 274 | 280 | 271 | 276 | 22,000 | 2,760 |
| 2008-01-17 | 280 | 284 | 273 | 275 | 37,000 | 2,750 |
| 2008-01-16 | 285 | 287 | 280 | 280 | 32,000 | 2,800 |
| 2008-01-15 | 320 | 320 | 290 | 295 | 64,000 | 2,950 |
| 2008-01-11 | 334 | 334 | 330 | 330 | 5,000 | 3,300 |
| 2008-01-10 | 336 | 336 | 333 | 333 | 2,000 | 3,330 |
| 2008-01-09 | 332 | 347 | 325 | 346 | 23,000 | 3,460 |
| 2008-01-08 | 344 | 345 | 344 | 345 | 3,000 | 3,450 |
| 2008-01-07 | 350 | 350 | 340 | 340 | 34,000 | 3,400 |
| 2008-01-04 | 355 | 360 | 350 | 360 | 4,000 | 3,600 |
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
