7758 (株)セコニック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-12-29 | 109 | 109 | 105 | 105 | 9,000 | 1,050 |
| 2009-12-28 | 101 | 104 | 101 | 104 | 9,000 | 1,040 |
| 2009-12-25 | 103 | 103 | 100 | 101 | 14,000 | 1,010 |
| 2009-12-24 | 102 | 103 | 99 | 100 | 9,000 | 1,000 |
| 2009-12-22 | 99 | 100 | 99 | 99 | 8,000 | 990 |
| 2009-12-21 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2009-12-17 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-12-16 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2009-12-15 | 100 | 100 | 98 | 100 | 18,000 | 1,000 |
| 2009-12-14 | 101 | 103 | 101 | 103 | 3,000 | 1,030 |
| 2009-12-11 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2009-12-10 | 103 | 104 | 102 | 102 | 9,000 | 1,020 |
| 2009-12-09 | 104 | 104 | 102 | 103 | 8,000 | 1,030 |
| 2009-12-08 | 114 | 114 | 113 | 113 | 2,000 | 1,130 |
| 2009-12-07 | 115 | 116 | 108 | 116 | 20,000 | 1,160 |
| 2009-12-04 | 105 | 113 | 105 | 113 | 9,000 | 1,130 |
| 2009-12-03 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2009-12-02 | 103 | 109 | 102 | 109 | 28,000 | 1,090 |
| 2009-11-30 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-11-27 | 112 | 112 | 104 | 104 | 17,000 | 1,040 |
| 2009-11-26 | 100 | 100 | 96 | 96 | 7,000 | 960 |
| 2009-11-25 | 97 | 100 | 97 | 98 | 9,000 | 980 |
| 2009-11-24 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2009-11-20 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-11-19 | 104 | 104 | 102 | 102 | 7,000 | 1,020 |
| 2009-11-18 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2009-11-17 | 110 | 110 | 108 | 108 | 4,000 | 1,080 |
| 2009-11-16 | 113 | 113 | 110 | 110 | 13,000 | 1,100 |
| 2009-11-13 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-11-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-11-09 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-11-06 | 108 | 115 | 108 | 115 | 4,000 | 1,150 |
| 2009-11-05 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2009-11-04 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-10-30 | 114 | 115 | 114 | 115 | 3,000 | 1,150 |
| 2009-10-28 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-10-27 | 116 | 116 | 116 | 116 | 7,000 | 1,160 |
| 2009-10-26 | 112 | 113 | 112 | 113 | 10,000 | 1,130 |
| 2009-10-23 | 120 | 120 | 115 | 116 | 19,000 | 1,160 |
| 2009-10-22 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2009-10-21 | 121 | 121 | 116 | 116 | 3,000 | 1,160 |
| 2009-10-20 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2009-10-19 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-10-16 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-10-14 | 112 | 114 | 112 | 114 | 4,000 | 1,140 |
| 2009-10-13 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2009-10-08 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-10-07 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-10-02 | 116 | 121 | 116 | 120 | 3,000 | 1,200 |
| 2009-09-29 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2009-09-28 | 124 | 124 | 118 | 118 | 4,000 | 1,180 |
| 2009-09-25 | 125 | 125 | 121 | 121 | 3,000 | 1,210 |
| 2009-09-24 | 123 | 123 | 120 | 120 | 2,000 | 1,200 |
| 2009-09-18 | 121 | 123 | 121 | 123 | 5,000 | 1,230 |
| 2009-09-17 | 122 | 122 | 121 | 121 | 11,000 | 1,210 |
| 2009-09-16 | 128 | 128 | 122 | 122 | 32,000 | 1,220 |
| 2009-09-14 | 125 | 126 | 125 | 126 | 3,000 | 1,260 |
| 2009-09-11 | 127 | 127 | 126 | 126 | 3,000 | 1,260 |
| 2009-09-10 | 127 | 127 | 125 | 126 | 23,000 | 1,260 |
| 2009-09-08 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-09-07 | 130 | 132 | 130 | 132 | 6,000 | 1,320 |
| 2009-09-04 | 127 | 129 | 127 | 129 | 3,000 | 1,290 |
| 2009-09-03 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 2009-09-02 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2009-09-01 | 127 | 127 | 127 | 127 | 8,000 | 1,270 |
| 2009-08-31 | 127 | 127 | 125 | 127 | 18,000 | 1,270 |
| 2009-08-28 | 123 | 128 | 123 | 127 | 14,000 | 1,270 |
| 2009-08-27 | 127 | 127 | 124 | 124 | 8,000 | 1,240 |
| 2009-08-26 | 126 | 126 | 123 | 125 | 13,000 | 1,250 |
| 2009-08-25 | 125 | 130 | 123 | 130 | 8,000 | 1,300 |
| 2009-08-24 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-08-20 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2009-08-18 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2009-08-17 | 125 | 125 | 123 | 123 | 5,000 | 1,230 |
| 2009-08-14 | 127 | 129 | 121 | 124 | 13,000 | 1,240 |
| 2009-08-13 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-08-12 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-08-11 | 124 | 125 | 124 | 125 | 12,000 | 1,250 |
| 2009-08-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-08-06 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-08-04 | 123 | 123 | 122 | 123 | 10,000 | 1,230 |
| 2009-08-03 | 121 | 122 | 121 | 122 | 2,000 | 1,220 |
| 2009-07-31 | 119 | 120 | 119 | 120 | 9,000 | 1,200 |
| 2009-07-30 | 118 | 121 | 118 | 121 | 11,000 | 1,210 |
| 2009-07-29 | 122 | 122 | 120 | 120 | 5,000 | 1,200 |
| 2009-07-28 | 125 | 125 | 121 | 121 | 13,000 | 1,210 |
| 2009-07-27 | 121 | 125 | 121 | 121 | 15,000 | 1,210 |
| 2009-07-24 | 120 | 122 | 120 | 122 | 13,000 | 1,220 |
| 2009-07-23 | 117 | 124 | 117 | 119 | 380,000 | 1,190 |
| 2009-07-22 | 117 | 117 | 115 | 117 | 4,000 | 1,170 |
| 2009-07-21 | 116 | 117 | 116 | 116 | 31,000 | 1,160 |
| 2009-07-17 | 113 | 115 | 113 | 115 | 3,000 | 1,150 |
| 2009-07-16 | 115 | 116 | 114 | 116 | 9,000 | 1,160 |
| 2009-07-15 | 112 | 121 | 109 | 114 | 99,000 | 1,140 |
| 2009-07-14 | 120 | 120 | 116 | 117 | 14,000 | 1,170 |
| 2009-07-13 | 123 | 123 | 118 | 119 | 30,000 | 1,190 |
| 2009-07-10 | 129 | 129 | 125 | 125 | 18,000 | 1,250 |
| 2009-07-09 | 132 | 132 | 129 | 129 | 13,000 | 1,290 |
| 2009-07-08 | 131 | 135 | 130 | 135 | 11,000 | 1,350 |
| 2009-07-07 | 134 | 134 | 132 | 133 | 3,000 | 1,330 |
| 2009-07-06 | 139 | 139 | 132 | 133 | 16,000 | 1,330 |
| 2009-07-03 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2009-07-02 | 135 | 135 | 134 | 134 | 17,000 | 1,340 |
| 2009-07-01 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2009-06-30 | 136 | 141 | 132 | 141 | 6,000 | 1,410 |
| 2009-06-29 | 138 | 138 | 132 | 132 | 10,000 | 1,320 |
| 2009-06-26 | 139 | 139 | 135 | 138 | 30,000 | 1,380 |
| 2009-06-25 | 129 | 135 | 129 | 135 | 15,000 | 1,350 |
| 2009-06-24 | 127 | 129 | 127 | 129 | 4,000 | 1,290 |
| 2009-06-23 | 127 | 129 | 126 | 129 | 7,000 | 1,290 |
| 2009-06-22 | 128 | 132 | 128 | 132 | 7,000 | 1,320 |
| 2009-06-19 | 127 | 128 | 127 | 128 | 9,000 | 1,280 |
| 2009-06-18 | 131 | 134 | 125 | 125 | 82,000 | 1,250 |
| 2009-06-17 | 129 | 132 | 129 | 130 | 15,000 | 1,300 |
| 2009-06-16 | 139 | 139 | 131 | 133 | 60,000 | 1,330 |
| 2009-06-15 | 140 | 145 | 139 | 139 | 8,000 | 1,390 |
| 2009-06-12 | 139 | 139 | 136 | 139 | 73,000 | 1,390 |
| 2009-06-11 | 140 | 140 | 138 | 138 | 26,000 | 1,380 |
| 2009-06-10 | 139 | 145 | 136 | 141 | 49,000 | 1,410 |
| 2009-06-09 | 139 | 142 | 139 | 142 | 8,000 | 1,420 |
| 2009-06-08 | 136 | 140 | 136 | 140 | 42,000 | 1,400 |
| 2009-06-05 | 132 | 135 | 132 | 134 | 25,000 | 1,340 |
| 2009-06-04 | 129 | 133 | 126 | 133 | 24,000 | 1,330 |
| 2009-06-03 | 126 | 129 | 126 | 129 | 25,000 | 1,290 |
| 2009-06-01 | 131 | 132 | 131 | 132 | 3,000 | 1,320 |
| 2009-05-28 | 134 | 136 | 134 | 136 | 2,000 | 1,360 |
| 2009-05-27 | 129 | 135 | 129 | 130 | 8,000 | 1,300 |
| 2009-05-26 | 139 | 139 | 133 | 133 | 16,000 | 1,330 |
| 2009-05-25 | 135 | 139 | 135 | 139 | 3,000 | 1,390 |
| 2009-05-22 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-05-21 | 128 | 128 | 128 | 128 | 9,000 | 1,280 |
| 2009-05-20 | 127 | 128 | 123 | 123 | 3,000 | 1,230 |
| 2009-05-14 | 130 | 130 | 125 | 125 | 4,000 | 1,250 |
| 2009-05-12 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-05-07 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-05-01 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-04-30 | 128 | 138 | 128 | 138 | 3,000 | 1,380 |
| 2009-04-28 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2009-04-27 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 2009-04-24 | 126 | 134 | 126 | 134 | 5,000 | 1,340 |
| 2009-04-21 | 130 | 130 | 130 | 130 | 25,000 | 1,300 |
| 2009-04-20 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2009-04-17 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2009-04-13 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-04-10 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2009-04-07 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2009-04-06 | 127 | 130 | 127 | 130 | 7,000 | 1,300 |
| 2009-04-01 | 136 | 137 | 136 | 137 | 5,000 | 1,370 |
| 2009-03-27 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-03-26 | 147 | 147 | 140 | 146 | 10,000 | 1,460 |
| 2009-03-25 | 137 | 137 | 132 | 133 | 7,000 | 1,330 |
| 2009-03-24 | 147 | 147 | 147 | 147 | 33,000 | 1,470 |
| 2009-03-23 | 140 | 150 | 140 | 147 | 23,000 | 1,470 |
| 2009-03-19 | 133 | 140 | 133 | 140 | 26,000 | 1,400 |
| 2009-03-18 | 125 | 133 | 122 | 131 | 65,000 | 1,310 |
| 2009-03-17 | 118 | 121 | 118 | 121 | 5,000 | 1,210 |
| 2009-03-16 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-03-10 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2009-03-09 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2009-03-06 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-03-05 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2009-03-04 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2009-03-03 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-03-02 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2009-02-26 | 125 | 125 | 115 | 115 | 15,000 | 1,150 |
| 2009-02-25 | 108 | 108 | 107 | 107 | 2,000 | 1,070 |
| 2009-02-23 | 112 | 112 | 102 | 102 | 12,000 | 1,020 |
| 2009-02-20 | 104 | 105 | 102 | 102 | 8,000 | 1,020 |
| 2009-02-19 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2009-02-16 | 112 | 120 | 112 | 120 | 6,000 | 1,200 |
| 2009-02-13 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-02-12 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2009-02-10 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-02-09 | 117 | 117 | 115 | 115 | 9,000 | 1,150 |
| 2009-02-06 | 119 | 119 | 118 | 118 | 4,000 | 1,180 |
| 2009-02-05 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-02-04 | 118 | 123 | 118 | 123 | 2,000 | 1,230 |
| 2009-02-03 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2009-02-02 | 119 | 119 | 118 | 118 | 3,000 | 1,180 |
| 2009-01-30 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2009-01-29 | 122 | 122 | 120 | 120 | 4,000 | 1,200 |
| 2009-01-28 | 131 | 131 | 126 | 127 | 5,000 | 1,270 |
| 2009-01-27 | 127 | 128 | 127 | 128 | 10,000 | 1,280 |
| 2009-01-26 | 126 | 126 | 126 | 126 | 14,000 | 1,260 |
| 2009-01-23 | 126 | 126 | 125 | 126 | 3,000 | 1,260 |
| 2009-01-22 | 126 | 126 | 126 | 126 | 7,000 | 1,260 |
| 2009-01-21 | 125 | 128 | 125 | 126 | 6,000 | 1,260 |
| 2009-01-20 | 131 | 132 | 126 | 126 | 10,000 | 1,260 |
| 2009-01-19 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2009-01-16 | 129 | 130 | 127 | 129 | 35,000 | 1,290 |
| 2009-01-14 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2009-01-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-01-09 | 127 | 130 | 125 | 130 | 19,000 | 1,300 |
| 2009-01-08 | 128 | 128 | 125 | 126 | 10,000 | 1,260 |
| 2009-01-07 | 128 | 130 | 128 | 129 | 13,000 | 1,290 |
| 2009-01-06 | 122 | 126 | 121 | 126 | 24,000 | 1,260 |
| 2009-01-05 | 126 | 126 | 122 | 125 | 13,000 | 1,250 |
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
