7758 (株)セコニック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 111 | 114 | 110 | 114 | 33,000 | 1,140 |
| 2010-12-28 | 114 | 114 | 114 | 114 | 7,000 | 1,140 |
| 2010-12-27 | 113 | 113 | 112 | 112 | 18,000 | 1,120 |
| 2010-12-24 | 113 | 114 | 112 | 113 | 10,000 | 1,130 |
| 2010-12-22 | 115 | 115 | 110 | 111 | 20,000 | 1,110 |
| 2010-12-21 | 112 | 112 | 110 | 110 | 23,000 | 1,100 |
| 2010-12-20 | 116 | 118 | 114 | 114 | 38,000 | 1,140 |
| 2010-12-17 | 117 | 117 | 116 | 116 | 10,000 | 1,160 |
| 2010-12-16 | 117 | 117 | 115 | 115 | 18,000 | 1,150 |
| 2010-12-15 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2010-12-14 | 110 | 116 | 109 | 112 | 19,000 | 1,120 |
| 2010-12-13 | 114 | 114 | 111 | 111 | 6,000 | 1,110 |
| 2010-12-10 | 108 | 110 | 108 | 110 | 2,000 | 1,100 |
| 2010-12-09 | 110 | 110 | 107 | 107 | 9,000 | 1,070 |
| 2010-12-08 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2010-12-07 | 112 | 112 | 111 | 111 | 8,000 | 1,110 |
| 2010-12-06 | 115 | 115 | 110 | 110 | 13,000 | 1,100 |
| 2010-12-03 | 112 | 114 | 110 | 114 | 7,000 | 1,140 |
| 2010-12-02 | 109 | 111 | 109 | 111 | 3,000 | 1,110 |
| 2010-12-01 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2010-11-29 | 111 | 111 | 106 | 108 | 10,000 | 1,080 |
| 2010-11-26 | 102 | 106 | 102 | 106 | 25,000 | 1,060 |
| 2010-11-25 | 102 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2010-11-24 | 101 | 101 | 101 | 101 | 13,000 | 1,010 |
| 2010-11-22 | 104 | 104 | 102 | 102 | 7,000 | 1,020 |
| 2010-11-19 | 101 | 104 | 101 | 104 | 6,000 | 1,040 |
| 2010-11-18 | 100 | 103 | 100 | 103 | 5,000 | 1,030 |
| 2010-11-17 | 100 | 101 | 100 | 100 | 8,000 | 1,000 |
| 2010-11-16 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2010-11-15 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-11-12 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2010-11-11 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2010-11-10 | 102 | 103 | 101 | 102 | 8,000 | 1,020 |
| 2010-11-09 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2010-11-08 | 101 | 102 | 100 | 102 | 6,000 | 1,020 |
| 2010-11-05 | 98 | 102 | 98 | 102 | 39,000 | 1,020 |
| 2010-11-04 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-11-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-10-29 | 103 | 103 | 100 | 100 | 2,000 | 1,000 |
| 2010-10-28 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2010-10-27 | 106 | 106 | 106 | 106 | 13,000 | 1,060 |
| 2010-10-26 | 110 | 111 | 110 | 111 | 9,000 | 1,110 |
| 2010-10-25 | 111 | 111 | 110 | 111 | 5,000 | 1,110 |
| 2010-10-22 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2010-10-19 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-10-18 | 117 | 117 | 115 | 115 | 4,000 | 1,150 |
| 2010-10-15 | 119 | 119 | 117 | 117 | 9,000 | 1,170 |
| 2010-10-14 | 110 | 125 | 110 | 124 | 6,000 | 1,240 |
| 2010-10-13 | 104 | 105 | 104 | 105 | 13,000 | 1,050 |
| 2010-10-12 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2010-10-08 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-10-06 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2010-10-04 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2010-09-29 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2010-09-28 | 119 | 119 | 115 | 115 | 9,000 | 1,150 |
| 2010-09-27 | 109 | 114 | 109 | 114 | 12,000 | 1,140 |
| 2010-09-24 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2010-09-22 | 110 | 115 | 110 | 115 | 2,000 | 1,150 |
| 2010-09-21 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-09-17 | 107 | 109 | 104 | 109 | 12,000 | 1,090 |
| 2010-09-16 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-09-15 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2010-09-14 | 103 | 103 | 103 | 103 | 10,000 | 1,030 |
| 2010-09-13 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2010-09-10 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2010-09-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-09-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-09-03 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2010-09-02 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-09-01 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-08-30 | 105 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2010-08-27 | 110 | 110 | 106 | 109 | 12,000 | 1,090 |
| 2010-08-26 | 103 | 105 | 103 | 103 | 8,000 | 1,030 |
| 2010-08-25 | 103 | 105 | 103 | 103 | 7,000 | 1,030 |
| 2010-08-24 | 101 | 106 | 100 | 106 | 8,000 | 1,060 |
| 2010-08-23 | 106 | 107 | 101 | 106 | 11,000 | 1,060 |
| 2010-08-20 | 102 | 102 | 102 | 102 | 7,000 | 1,020 |
| 2010-08-16 | 106 | 106 | 101 | 101 | 27,000 | 1,010 |
| 2010-08-13 | 102 | 106 | 102 | 106 | 6,000 | 1,060 |
| 2010-08-12 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2010-08-11 | 107 | 107 | 105 | 105 | 5,000 | 1,050 |
| 2010-08-05 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2010-08-03 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2010-07-27 | 111 | 111 | 111 | 111 | 10,000 | 1,110 |
| 2010-07-26 | 109 | 109 | 107 | 107 | 6,000 | 1,070 |
| 2010-07-23 | 105 | 107 | 105 | 107 | 3,000 | 1,070 |
| 2010-07-22 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-07-21 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2010-07-20 | 103 | 103 | 102 | 102 | 7,000 | 1,020 |
| 2010-07-16 | 104 | 104 | 103 | 103 | 4,000 | 1,030 |
| 2010-07-15 | 107 | 107 | 104 | 104 | 10,000 | 1,040 |
| 2010-07-14 | 107 | 108 | 107 | 108 | 2,000 | 1,080 |
| 2010-07-13 | 106 | 106 | 106 | 106 | 7,000 | 1,060 |
| 2010-07-12 | 107 | 109 | 106 | 106 | 6,000 | 1,060 |
| 2010-07-09 | 113 | 113 | 110 | 110 | 7,000 | 1,100 |
| 2010-07-08 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2010-07-06 | 112 | 112 | 112 | 112 | 6,000 | 1,120 |
| 2010-07-05 | 112 | 112 | 112 | 112 | 13,000 | 1,120 |
| 2010-07-02 | 105 | 107 | 105 | 107 | 2,000 | 1,070 |
| 2010-06-30 | 108 | 108 | 105 | 105 | 7,000 | 1,050 |
| 2010-06-29 | 112 | 112 | 112 | 112 | 7,000 | 1,120 |
| 2010-06-28 | 113 | 113 | 111 | 111 | 7,000 | 1,110 |
| 2010-06-25 | 110 | 113 | 110 | 113 | 6,000 | 1,130 |
| 2010-06-22 | 110 | 112 | 109 | 112 | 4,000 | 1,120 |
| 2010-06-21 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2010-06-18 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2010-06-17 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-06-16 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2010-06-15 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2010-06-14 | 107 | 108 | 106 | 106 | 3,000 | 1,060 |
| 2010-06-11 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2010-06-10 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2010-06-08 | 104 | 107 | 104 | 105 | 13,000 | 1,050 |
| 2010-06-07 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-06-04 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2010-06-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-06-02 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-06-01 | 107 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2010-05-31 | 106 | 106 | 106 | 106 | 8,000 | 1,060 |
| 2010-05-27 | 114 | 114 | 108 | 108 | 11,000 | 1,080 |
| 2010-05-26 | 115 | 115 | 111 | 112 | 8,000 | 1,120 |
| 2010-05-25 | 112 | 113 | 112 | 112 | 4,000 | 1,120 |
| 2010-05-24 | 109 | 114 | 109 | 114 | 4,000 | 1,140 |
| 2010-05-21 | 109 | 109 | 108 | 109 | 5,000 | 1,090 |
| 2010-05-20 | 116 | 116 | 111 | 111 | 2,000 | 1,110 |
| 2010-05-19 | 112 | 112 | 112 | 112 | 21,000 | 1,120 |
| 2010-05-18 | 118 | 118 | 115 | 115 | 16,000 | 1,150 |
| 2010-05-17 | 117 | 117 | 114 | 114 | 13,000 | 1,140 |
| 2010-05-14 | 124 | 124 | 123 | 123 | 3,000 | 1,230 |
| 2010-05-12 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2010-05-11 | 127 | 127 | 120 | 120 | 12,000 | 1,200 |
| 2010-05-10 | 117 | 122 | 117 | 122 | 6,000 | 1,220 |
| 2010-05-07 | 122 | 122 | 112 | 122 | 32,000 | 1,220 |
| 2010-05-06 | 125 | 129 | 123 | 127 | 38,000 | 1,270 |
| 2010-04-30 | 136 | 136 | 135 | 135 | 8,000 | 1,350 |
| 2010-04-28 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2010-04-27 | 139 | 139 | 137 | 138 | 18,000 | 1,380 |
| 2010-04-26 | 129 | 135 | 129 | 134 | 18,000 | 1,340 |
| 2010-04-23 | 118 | 122 | 118 | 122 | 10,000 | 1,220 |
| 2010-04-22 | 115 | 117 | 115 | 117 | 8,000 | 1,170 |
| 2010-04-21 | 117 | 117 | 116 | 117 | 7,000 | 1,170 |
| 2010-04-20 | 119 | 119 | 111 | 114 | 17,000 | 1,140 |
| 2010-04-19 | 120 | 122 | 118 | 122 | 12,000 | 1,220 |
| 2010-04-16 | 123 | 125 | 123 | 124 | 8,000 | 1,240 |
| 2010-04-15 | 120 | 122 | 119 | 122 | 11,000 | 1,220 |
| 2010-04-14 | 120 | 120 | 119 | 120 | 5,000 | 1,200 |
| 2010-04-13 | 118 | 119 | 117 | 117 | 18,000 | 1,170 |
| 2010-04-12 | 115 | 116 | 115 | 116 | 9,000 | 1,160 |
| 2010-04-09 | 111 | 114 | 111 | 114 | 4,000 | 1,140 |
| 2010-04-08 | 112 | 112 | 109 | 109 | 5,000 | 1,090 |
| 2010-04-07 | 112 | 113 | 111 | 111 | 8,000 | 1,110 |
| 2010-04-06 | 116 | 116 | 111 | 111 | 41,000 | 1,110 |
| 2010-04-05 | 115 | 116 | 115 | 116 | 7,000 | 1,160 |
| 2010-04-02 | 116 | 116 | 115 | 115 | 10,000 | 1,150 |
| 2010-04-01 | 114 | 116 | 109 | 112 | 30,000 | 1,120 |
| 2010-03-31 | 109 | 118 | 109 | 118 | 32,000 | 1,180 |
| 2010-03-30 | 115 | 115 | 105 | 105 | 12,000 | 1,050 |
| 2010-03-29 | 113 | 116 | 111 | 114 | 26,000 | 1,140 |
| 2010-03-26 | 107 | 108 | 106 | 108 | 16,000 | 1,080 |
| 2010-03-25 | 105 | 106 | 104 | 106 | 5,000 | 1,060 |
| 2010-03-24 | 103 | 104 | 103 | 104 | 5,000 | 1,040 |
| 2010-03-23 | 104 | 104 | 103 | 103 | 5,000 | 1,030 |
| 2010-03-19 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-03-18 | 106 | 106 | 104 | 104 | 18,000 | 1,040 |
| 2010-03-17 | 102 | 105 | 102 | 105 | 8,000 | 1,050 |
| 2010-03-15 | 101 | 105 | 101 | 101 | 4,000 | 1,010 |
| 2010-03-12 | 99 | 99 | 99 | 99 | 9,000 | 990 |
| 2010-03-11 | 99 | 99 | 99 | 99 | 12,000 | 990 |
| 2010-03-10 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2010-03-09 | 96 | 97 | 95 | 97 | 4,000 | 970 |
| 2010-03-08 | 96 | 97 | 96 | 97 | 6,000 | 970 |
| 2010-03-04 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2010-03-03 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-03-02 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-03-01 | 99 | 99 | 99 | 99 | 18,000 | 990 |
| 2010-02-26 | 94 | 95 | 94 | 94 | 14,000 | 940 |
| 2010-02-25 | 95 | 97 | 95 | 97 | 12,000 | 970 |
| 2010-02-24 | 95 | 95 | 94 | 94 | 3,000 | 940 |
| 2010-02-22 | 96 | 96 | 94 | 96 | 8,000 | 960 |
| 2010-02-19 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 2010-02-17 | 95 | 95 | 94 | 94 | 3,000 | 940 |
| 2010-02-16 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-02-15 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-02-12 | 97 | 97 | 92 | 96 | 51,000 | 960 |
| 2010-02-10 | 98 | 98 | 97 | 97 | 5,000 | 970 |
| 2010-02-09 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2010-02-08 | 100 | 101 | 99 | 101 | 7,000 | 1,010 |
| 2010-02-05 | 101 | 102 | 100 | 102 | 9,000 | 1,020 |
| 2010-02-04 | 104 | 104 | 103 | 103 | 4,000 | 1,030 |
| 2010-02-03 | 105 | 105 | 102 | 102 | 6,000 | 1,020 |
| 2010-02-02 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-01-28 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-01-27 | 107 | 107 | 107 | 107 | 7,000 | 1,070 |
| 2010-01-26 | 104 | 105 | 104 | 105 | 11,000 | 1,050 |
| 2010-01-25 | 105 | 107 | 105 | 106 | 8,000 | 1,060 |
| 2010-01-22 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-01-21 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2010-01-20 | 106 | 106 | 104 | 104 | 7,000 | 1,040 |
| 2010-01-15 | 109 | 109 | 104 | 104 | 15,000 | 1,040 |
| 2010-01-13 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2010-01-08 | 103 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2010-01-05 | 103 | 103 | 100 | 103 | 7,000 | 1,030 |
| 2010-01-04 | 104 | 105 | 104 | 105 | 2,000 | 1,050 |
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
