7758 (株)セコニック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30858683866,000860
2011-12-278383838318,000830
2011-12-268686848423,000840
2011-12-22858685858,000850
2011-12-218587858614,000860
2011-12-208585838412,000840
2011-12-198387828366,000830
2011-12-16898988885,000880
2011-12-158989898910,000890
2011-12-149292919113,000910
2011-12-139194919410,000940
2011-12-129898959529,000950
2011-12-0998989898200,000980
2011-12-08989898981,000980
2011-12-0696100959633,000960
2011-12-059598939763,000970
2011-12-029495939510,000950
2011-12-01949494942,000940
2011-11-309596959510,000950
2011-11-299295909524,000950
2011-11-289191909010,000900
2011-11-25909088888,000880
2011-11-24888888883,000880
2011-11-219091888818,000880
2011-11-18919190907,000900
2011-11-17929292922,000920
2011-11-15929392936,000930
2011-11-149393939322,000930
2011-11-11939393931,000930
2011-11-099697959510,000950
2011-11-08979797973,000970
2011-11-0497100971007,0001,000
2011-11-02969796967,000960
2011-10-3110010099993,000990
2011-10-281001001001002,0001,000
2011-10-2799100991008,0001,000
2011-10-26100100999910,000990
2011-10-251001011001015,0001,010
2011-10-24979797973,000970
2011-10-21999999991,000990
2011-10-20989897973,000970
2011-10-19989898981,000980
2011-10-1396101969923,000990
2011-10-12949594954,000950
2011-10-11959593957,000950
2011-10-07949493932,000930
2011-10-05949493932,000930
2011-09-30969693958,000950
2011-09-29989895974,000970
2011-09-28999998994,000990
2011-09-27105105989910,000990
2011-09-261071071021058,0001,050
2011-09-2210310710310617,0001,060
2011-09-2110010399103435,0001,030
2011-09-209910099996,000990
2011-09-16989898982,000980
2011-09-15999998982,000980
2011-09-14989898981,000980
2011-09-13989898982,000980
2011-09-12999999992,000990
2011-09-071001001001002,0001,000
2011-09-06989898985,000980
2011-09-0598100981005,0001,000
2011-09-021001001001002,0001,000
2011-09-011021021001003,0001,000
2011-08-291011011011015,0001,010
2011-08-26999999995,000990
2011-08-25989898983,000980
2011-08-24989898982,000980
2011-08-22999999993,000990
2011-08-191001001001006,0001,000
2011-08-171031051031059,0001,050
2011-08-151021021021022,0001,020
2011-08-121021021021028,0001,020
2011-08-101061061061061,0001,060
2011-08-091011011011017,0001,010
2011-08-081051051051052,0001,050
2011-08-051091091031055,0001,050
2011-08-0411011010911024,0001,100
2011-08-031091151091158,0001,150
2011-08-021111121111122,0001,120
2011-08-011141151141147,0001,140
2011-07-271171171171174,0001,170
2011-07-261161161151159,0001,150
2011-07-251151181151184,0001,180
2011-07-221161161151154,0001,150
2011-07-211161161161161,0001,160
2011-07-2011611611611612,0001,160
2011-07-191161161161162,0001,160
2011-07-151171171171171,0001,170
2011-07-141171171171172,0001,170
2011-07-131171171171171,0001,170
2011-07-111181181181181,0001,180
2011-07-0512012012012018,0001,200
2011-07-0412512512012013,0001,200
2011-07-011171171171171,0001,170
2011-06-301171171171171,0001,170
2011-06-291191191181182,0001,180
2011-06-281201201201204,0001,200
2011-06-271191201181187,0001,180
2011-06-241161191161193,0001,190
2011-06-211191191131135,0001,130
2011-06-201131151131154,0001,150
2011-06-171171181171182,0001,180
2011-06-141171171161162,0001,160
2011-06-131241261241264,0001,260
2011-06-101191191191193,0001,190
2011-06-081121161121165,0001,160
2011-06-0711211411211413,0001,140
2011-06-061091091091092,0001,090
2011-06-031111111101105,0001,100
2011-06-0211211311211210,0001,120
2011-05-301131131131131,0001,130
2011-05-271181181131137,0001,130
2011-05-261171171141146,0001,140
2011-05-251131131131132,0001,130
2011-05-231121121121122,0001,120
2011-05-201091091091092,0001,090
2011-05-191081081081082,0001,080
2011-05-181101101101101,0001,100
2011-05-171101101101101,0001,100
2011-05-161151151151151,0001,150
2011-05-131151151151151,0001,150
2011-05-121181181181181,0001,180
2011-05-111131171131172,0001,170
2011-05-101131131131132,0001,130
2011-05-091201201151154,0001,150
2011-05-021081201081206,0001,200
2011-04-281171171131133,0001,130
2011-04-271161171161177,0001,170
2011-04-261141141121136,0001,130
2011-04-251131141131142,0001,140
2011-04-221111111101102,0001,100
2011-04-211101101101101,0001,100
2011-04-181091141091143,0001,140
2011-04-151071071061065,0001,060
2011-04-141041061041067,0001,060
2011-04-121081081061068,0001,060
2011-04-081111161111164,0001,160
2011-04-061111111111113,0001,110
2011-04-051131131091093,0001,090
2011-04-041111131111135,0001,130
2011-03-311161161141166,0001,160
2011-03-301121241121247,0001,240
2011-03-2911511510811111,0001,110
2011-03-2811311310810810,0001,080
2011-03-2511311310911023,0001,100
2011-03-241091101091105,0001,100
2011-03-231091141091108,0001,100
2011-03-2211512010710820,0001,080
2011-03-18951149510513,0001,050
2011-03-179097909716,000970
2011-03-169098909844,000980
2011-03-15106108909018,000900
2011-03-1411512511111135,0001,110
2011-03-1113313413313413,0001,340
2011-03-101351351341348,0001,340
2011-03-091381381371374,0001,370
2011-03-0814214314014011,0001,400
2011-03-071361401361409,0001,400
2011-03-0413413613413542,0001,350
2011-03-0213013513013312,0001,330
2011-03-0113413513213217,0001,320
2011-02-2813213212812810,0001,280
2011-02-251311311291307,0001,300
2011-02-2412913012913013,0001,300
2011-02-2312713012712726,0001,270
2011-02-2213113112812812,0001,280
2011-02-211351351291317,0001,310
2011-02-1813313313313312,0001,330
2011-02-171331361331356,0001,350
2011-02-161321331321335,0001,330
2011-02-151331331311317,0001,310
2011-02-1412913712913710,0001,370
2011-02-101301321301328,0001,320
2011-02-0913413413213216,0001,320
2011-02-081351351351353,0001,350
2011-02-0713313613313621,0001,360
2011-02-0413513713313325,0001,330
2011-02-021351351351351,0001,350
2011-02-011321351311357,0001,350
2011-01-3113613613613639,0001,360
2011-01-281361361361366,0001,360
2011-01-271361361321369,0001,360
2011-01-261311311311315,0001,310
2011-01-251311311311312,0001,310
2011-01-241301301301301,0001,300
2011-01-2113013413013034,0001,300
2011-01-201341341311318,0001,310
2011-01-1913613613313313,0001,330
2011-01-1813514113413820,0001,380
2011-01-17134144134137100,0001,370
2011-01-1413013012912923,0001,290
2011-01-1311513311513235,0001,320
2011-01-121201201191192,0001,190
2011-01-1111812111812025,0001,200
2011-01-0711612111611821,0001,180
2011-01-061161171151174,0001,170
2011-01-0511411511411411,0001,140
2011-01-041141141121136,0001,130

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