7758 (株)セコニック の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 103 | 103 | 102 | 102 | 13,000 | 1,020 |
| 2012-12-27 | 102 | 102 | 97 | 100 | 20,000 | 1,000 |
| 2012-12-26 | 98 | 100 | 98 | 100 | 23,000 | 1,000 |
| 2012-12-25 | 98 | 98 | 96 | 97 | 21,000 | 970 |
| 2012-12-21 | 99 | 99 | 96 | 97 | 15,000 | 970 |
| 2012-12-20 | 98 | 99 | 98 | 98 | 5,000 | 980 |
| 2012-12-19 | 100 | 100 | 89 | 98 | 49,000 | 980 |
| 2012-12-18 | 101 | 101 | 100 | 100 | 9,000 | 1,000 |
| 2012-12-17 | 102 | 103 | 102 | 102 | 13,000 | 1,020 |
| 2012-12-14 | 101 | 102 | 98 | 102 | 14,000 | 1,020 |
| 2012-12-13 | 99 | 101 | 99 | 101 | 9,000 | 1,010 |
| 2012-12-12 | 99 | 101 | 98 | 99 | 10,000 | 990 |
| 2012-12-11 | 97 | 101 | 97 | 101 | 3,000 | 1,010 |
| 2012-12-10 | 102 | 103 | 99 | 101 | 28,000 | 1,010 |
| 2012-12-07 | 99 | 102 | 99 | 102 | 16,000 | 1,020 |
| 2012-12-06 | 99 | 99 | 98 | 99 | 8,000 | 990 |
| 2012-12-05 | 99 | 99 | 98 | 99 | 15,000 | 990 |
| 2012-12-04 | 95 | 98 | 95 | 98 | 5,000 | 980 |
| 2012-12-03 | 97 | 99 | 97 | 99 | 3,000 | 990 |
| 2012-11-30 | 96 | 98 | 95 | 97 | 10,000 | 970 |
| 2012-11-29 | 94 | 96 | 94 | 94 | 27,000 | 940 |
| 2012-11-28 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-11-27 | 93 | 96 | 92 | 92 | 18,000 | 920 |
| 2012-11-26 | 91 | 92 | 91 | 92 | 4,000 | 920 |
| 2012-11-22 | 91 | 91 | 91 | 91 | 9,000 | 910 |
| 2012-11-21 | 90 | 91 | 90 | 91 | 7,000 | 910 |
| 2012-11-20 | 89 | 91 | 89 | 90 | 16,000 | 900 |
| 2012-11-19 | 94 | 94 | 90 | 90 | 9,000 | 900 |
| 2012-11-16 | 90 | 90 | 87 | 87 | 8,000 | 870 |
| 2012-11-15 | 88 | 91 | 88 | 91 | 5,000 | 910 |
| 2012-11-14 | 93 | 98 | 85 | 91 | 29,000 | 910 |
| 2012-11-13 | 99 | 99 | 90 | 92 | 29,000 | 920 |
| 2012-11-12 | 93 | 110 | 93 | 95 | 113,000 | 950 |
| 2012-11-09 | 91 | 99 | 90 | 90 | 37,000 | 900 |
| 2012-11-08 | 91 | 96 | 91 | 92 | 27,000 | 920 |
| 2012-11-07 | 92 | 93 | 90 | 93 | 9,000 | 930 |
| 2012-11-06 | 85 | 93 | 85 | 93 | 30,000 | 930 |
| 2012-11-05 | 84 | 85 | 84 | 84 | 15,000 | 840 |
| 2012-11-02 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2012-10-31 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2012-10-30 | 85 | 85 | 83 | 83 | 3,000 | 830 |
| 2012-10-29 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2012-10-26 | 85 | 85 | 85 | 85 | 14,000 | 850 |
| 2012-10-25 | 85 | 85 | 85 | 85 | 11,000 | 850 |
| 2012-10-24 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-10-23 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-10-22 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2012-10-18 | 82 | 82 | 82 | 82 | 9,000 | 820 |
| 2012-10-17 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2012-10-15 | 84 | 84 | 82 | 83 | 4,000 | 830 |
| 2012-10-11 | 84 | 84 | 81 | 83 | 20,000 | 830 |
| 2012-10-10 | 85 | 85 | 83 | 83 | 26,000 | 830 |
| 2012-10-09 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2012-10-05 | 89 | 90 | 89 | 90 | 4,000 | 900 |
| 2012-10-04 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2012-10-03 | 88 | 90 | 88 | 90 | 5,000 | 900 |
| 2012-10-02 | 89 | 90 | 89 | 90 | 2,000 | 900 |
| 2012-10-01 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2012-09-28 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2012-09-27 | 90 | 90 | 88 | 89 | 10,000 | 890 |
| 2012-09-26 | 89 | 90 | 89 | 90 | 7,000 | 900 |
| 2012-09-25 | 90 | 90 | 89 | 89 | 14,000 | 890 |
| 2012-09-24 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2012-09-21 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2012-09-20 | 90 | 90 | 89 | 89 | 14,000 | 890 |
| 2012-09-19 | 90 | 90 | 89 | 90 | 5,000 | 900 |
| 2012-09-18 | 89 | 91 | 89 | 91 | 7,000 | 910 |
| 2012-09-14 | 87 | 88 | 84 | 88 | 13,000 | 880 |
| 2012-09-13 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-09-10 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-09-06 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2012-09-04 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2012-08-31 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2012-08-29 | 92 | 92 | 92 | 92 | 19,000 | 920 |
| 2012-08-28 | 94 | 95 | 92 | 95 | 21,000 | 950 |
| 2012-08-27 | 92 | 92 | 87 | 90 | 10,000 | 900 |
| 2012-08-24 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-08-22 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-08-17 | 90 | 90 | 88 | 88 | 2,000 | 880 |
| 2012-08-15 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2012-08-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-08-13 | 85 | 87 | 83 | 87 | 9,000 | 870 |
| 2012-08-10 | 86 | 87 | 86 | 87 | 3,000 | 870 |
| 2012-08-06 | 85 | 88 | 84 | 88 | 12,000 | 880 |
| 2012-08-03 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2012-08-01 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2012-07-31 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2012-07-30 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-07-27 | 90 | 92 | 90 | 92 | 4,000 | 920 |
| 2012-07-26 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2012-07-25 | 87 | 87 | 86 | 86 | 4,000 | 860 |
| 2012-07-24 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2012-07-23 | 88 | 88 | 86 | 86 | 3,000 | 860 |
| 2012-07-20 | 94 | 94 | 90 | 90 | 15,000 | 900 |
| 2012-07-19 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-07-18 | 93 | 95 | 93 | 95 | 4,000 | 950 |
| 2012-07-13 | 92 | 96 | 92 | 96 | 3,000 | 960 |
| 2012-07-11 | 92 | 96 | 90 | 96 | 8,000 | 960 |
| 2012-07-10 | 99 | 100 | 97 | 97 | 3,000 | 970 |
| 2012-07-09 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2012-07-06 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2012-07-05 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2012-07-04 | 100 | 102 | 100 | 102 | 4,000 | 1,020 |
| 2012-07-03 | 98 | 99 | 98 | 99 | 9,000 | 990 |
| 2012-07-02 | 96 | 97 | 96 | 97 | 4,000 | 970 |
| 2012-06-29 | 94 | 97 | 92 | 97 | 12,000 | 970 |
| 2012-06-28 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-06-27 | 91 | 96 | 91 | 96 | 10,000 | 960 |
| 2012-06-26 | 97 | 97 | 90 | 93 | 11,000 | 930 |
| 2012-06-25 | 94 | 96 | 94 | 96 | 6,000 | 960 |
| 2012-06-22 | 93 | 94 | 93 | 94 | 5,000 | 940 |
| 2012-06-21 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2012-06-20 | 87 | 93 | 87 | 93 | 15,000 | 930 |
| 2012-06-19 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2012-06-18 | 86 | 89 | 86 | 89 | 9,000 | 890 |
| 2012-06-14 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2012-06-08 | 86 | 90 | 86 | 90 | 6,000 | 900 |
| 2012-06-07 | 86 | 86 | 85 | 85 | 5,000 | 850 |
| 2012-06-06 | 88 | 90 | 85 | 85 | 6,000 | 850 |
| 2012-06-05 | 81 | 87 | 81 | 87 | 7,000 | 870 |
| 2012-06-04 | 84 | 84 | 80 | 83 | 25,000 | 830 |
| 2012-06-01 | 87 | 90 | 84 | 84 | 8,000 | 840 |
| 2012-05-31 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-05-30 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2012-05-29 | 88 | 90 | 86 | 90 | 16,000 | 900 |
| 2012-05-28 | 88 | 88 | 87 | 87 | 5,000 | 870 |
| 2012-05-25 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2012-05-24 | 85 | 88 | 85 | 88 | 5,000 | 880 |
| 2012-05-23 | 85 | 85 | 83 | 84 | 4,000 | 840 |
| 2012-05-22 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-05-21 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-05-18 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-05-17 | 87 | 89 | 86 | 86 | 11,000 | 860 |
| 2012-05-16 | 80 | 88 | 80 | 87 | 42,000 | 870 |
| 2012-05-15 | 81 | 82 | 80 | 81 | 39,000 | 810 |
| 2012-05-14 | 86 | 87 | 83 | 83 | 34,000 | 830 |
| 2012-05-11 | 92 | 92 | 88 | 88 | 22,000 | 880 |
| 2012-05-10 | 93 | 93 | 90 | 93 | 20,000 | 930 |
| 2012-05-09 | 101 | 101 | 94 | 94 | 36,000 | 940 |
| 2012-05-08 | 94 | 94 | 93 | 93 | 6,000 | 930 |
| 2012-05-07 | 95 | 95 | 92 | 93 | 28,000 | 930 |
| 2012-05-02 | 97 | 98 | 96 | 98 | 15,000 | 980 |
| 2012-05-01 | 99 | 99 | 97 | 97 | 9,000 | 970 |
| 2012-04-27 | 101 | 103 | 100 | 100 | 16,000 | 1,000 |
| 2012-04-26 | 101 | 101 | 101 | 101 | 8,000 | 1,010 |
| 2012-04-25 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2012-04-24 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2012-04-23 | 101 | 101 | 100 | 100 | 2,000 | 1,000 |
| 2012-04-20 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2012-04-19 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-04-18 | 102 | 103 | 102 | 102 | 12,000 | 1,020 |
| 2012-04-17 | 104 | 105 | 100 | 102 | 38,000 | 1,020 |
| 2012-04-16 | 100 | 104 | 99 | 103 | 38,000 | 1,030 |
| 2012-04-13 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2012-04-12 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2012-04-11 | 101 | 101 | 99 | 100 | 13,000 | 1,000 |
| 2012-04-10 | 102 | 104 | 102 | 103 | 5,000 | 1,030 |
| 2012-04-09 | 104 | 107 | 100 | 101 | 31,000 | 1,010 |
| 2012-04-06 | 105 | 108 | 105 | 106 | 7,000 | 1,060 |
| 2012-04-05 | 108 | 108 | 102 | 104 | 98,000 | 1,040 |
| 2012-04-04 | 109 | 109 | 107 | 108 | 21,000 | 1,080 |
| 2012-04-03 | 109 | 110 | 109 | 109 | 12,000 | 1,090 |
| 2012-04-02 | 110 | 110 | 109 | 109 | 9,000 | 1,090 |
| 2012-03-30 | 109 | 110 | 108 | 110 | 14,000 | 1,100 |
| 2012-03-29 | 110 | 112 | 108 | 109 | 25,000 | 1,090 |
| 2012-03-28 | 109 | 111 | 108 | 111 | 16,000 | 1,110 |
| 2012-03-27 | 110 | 111 | 105 | 108 | 148,000 | 1,080 |
| 2012-03-26 | 112 | 114 | 109 | 110 | 92,000 | 1,100 |
| 2012-03-23 | 111 | 113 | 108 | 113 | 87,000 | 1,130 |
| 2012-03-22 | 124 | 124 | 109 | 112 | 321,000 | 1,120 |
| 2012-03-21 | 106 | 130 | 106 | 126 | 1,017,000 | 1,260 |
| 2012-03-19 | 107 | 110 | 107 | 107 | 39,000 | 1,070 |
| 2012-03-16 | 108 | 108 | 104 | 106 | 21,000 | 1,060 |
| 2012-03-15 | 105 | 109 | 104 | 108 | 63,000 | 1,080 |
| 2012-03-14 | 103 | 105 | 103 | 105 | 12,000 | 1,050 |
| 2012-03-13 | 103 | 103 | 102 | 102 | 14,000 | 1,020 |
| 2012-03-12 | 103 | 104 | 102 | 103 | 16,000 | 1,030 |
| 2012-03-09 | 102 | 104 | 100 | 102 | 20,000 | 1,020 |
| 2012-03-08 | 103 | 103 | 100 | 102 | 21,000 | 1,020 |
| 2012-03-07 | 98 | 102 | 98 | 102 | 26,000 | 1,020 |
| 2012-03-06 | 101 | 101 | 100 | 100 | 19,000 | 1,000 |
| 2012-03-05 | 101 | 103 | 101 | 101 | 24,000 | 1,010 |
| 2012-03-02 | 104 | 105 | 103 | 103 | 33,000 | 1,030 |
| 2012-03-01 | 109 | 115 | 103 | 103 | 152,000 | 1,030 |
| 2012-02-29 | 102 | 129 | 102 | 107 | 979,000 | 1,070 |
| 2012-02-28 | 105 | 105 | 100 | 101 | 149,000 | 1,010 |
| 2012-02-27 | 104 | 107 | 102 | 105 | 50,000 | 1,050 |
| 2012-02-24 | 106 | 106 | 101 | 104 | 57,000 | 1,040 |
| 2012-02-23 | 100 | 108 | 98 | 108 | 71,000 | 1,080 |
| 2012-02-22 | 98 | 99 | 97 | 99 | 12,000 | 990 |
| 2012-02-21 | 97 | 97 | 96 | 96 | 9,000 | 960 |
| 2012-02-20 | 98 | 100 | 96 | 97 | 18,000 | 970 |
| 2012-02-17 | 98 | 98 | 94 | 96 | 17,000 | 960 |
| 2012-02-16 | 97 | 97 | 96 | 96 | 8,000 | 960 |
| 2012-02-15 | 95 | 96 | 94 | 96 | 31,000 | 960 |
| 2012-02-14 | 94 | 95 | 94 | 94 | 4,000 | 940 |
| 2012-02-13 | 95 | 98 | 94 | 96 | 39,000 | 960 |
| 2012-02-10 | 99 | 100 | 97 | 97 | 39,000 | 970 |
| 2012-02-09 | 100 | 102 | 98 | 100 | 25,000 | 1,000 |
| 2012-02-08 | 105 | 105 | 98 | 99 | 69,000 | 990 |
| 2012-02-07 | 116 | 123 | 103 | 104 | 386,000 | 1,040 |
| 2012-02-06 | 92 | 104 | 92 | 96 | 24,000 | 960 |
| 2012-02-03 | 93 | 93 | 91 | 91 | 21,000 | 910 |
| 2012-02-02 | 92 | 93 | 92 | 93 | 7,000 | 930 |
| 2012-02-01 | 92 | 94 | 92 | 94 | 94,000 | 940 |
| 2012-01-31 | 92 | 92 | 92 | 92 | 7,000 | 920 |
| 2012-01-30 | 93 | 93 | 90 | 90 | 90,000 | 900 |
| 2012-01-27 | 96 | 96 | 92 | 92 | 19,000 | 920 |
| 2012-01-26 | 95 | 96 | 93 | 96 | 24,000 | 960 |
| 2012-01-25 | 91 | 95 | 91 | 93 | 27,000 | 930 |
| 2012-01-24 | 93 | 93 | 90 | 91 | 60,000 | 910 |
| 2012-01-23 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-01-20 | 91 | 92 | 91 | 92 | 4,000 | 920 |
| 2012-01-19 | 89 | 90 | 88 | 88 | 13,000 | 880 |
| 2012-01-18 | 87 | 88 | 87 | 88 | 6,000 | 880 |
| 2012-01-16 | 84 | 90 | 84 | 89 | 15,000 | 890 |
| 2012-01-13 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2012-01-12 | 83 | 83 | 83 | 83 | 7,000 | 830 |
| 2012-01-11 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2012-01-10 | 85 | 85 | 83 | 83 | 14,000 | 830 |
| 2012-01-06 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-01-05 | 85 | 85 | 85 | 85 | 3,000 | 850 |
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
