7758 (株)セコニックの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	138	139	136	137	69,000	1,370
2013-12-27	134	137	134	137	40,000	1,370
2013-12-26	131	133	131	132	31,000	1,320
2013-12-25	133	133	131	131	28,000	1,310
2013-12-24	137	137	128	133	102,000	1,330
2013-12-20	138	138	136	137	50,000	1,370
2013-12-19	139	139	137	137	9,000	1,370
2013-12-18	137	137	137	137	12,000	1,370
2013-12-17	138	138	137	137	18,000	1,370
2013-12-16	140	141	139	139	26,000	1,390
2013-12-13	142	142	141	141	13,000	1,410
2013-12-12	142	142	142	142	33,000	1,420
2013-12-11	144	144	141	143	29,000	1,430
2013-12-10	142	143	142	143	6,000	1,430
2013-12-09	142	144	141	141	58,000	1,410
2013-12-06	148	148	141	143	18,000	1,430
2013-12-05	142	143	142	143	16,000	1,430
2013-12-04	147	147	141	144	39,000	1,440
2013-12-03	150	151	148	148	43,000	1,480
2013-12-02	143	149	143	147	75,000	1,470
2013-11-29	141	141	140	140	14,000	1,400
2013-11-28	139	143	139	141	9,000	1,410
2013-11-27	141	141	140	140	16,000	1,400
2013-11-26	139	140	139	140	19,000	1,400
2013-11-25	140	141	139	140	30,000	1,400
2013-11-22	140	141	140	141	12,000	1,410
2013-11-21	140	141	140	140	11,000	1,400
2013-11-20	140	140	138	140	11,000	1,400
2013-11-19	141	141	139	140	33,000	1,400
2013-11-18	140	140	139	140	14,000	1,400
2013-11-15	141	141	139	140	24,000	1,400
2013-11-14	139	141	138	140	50,000	1,400
2013-11-13	140	140	137	138	85,000	1,380
2013-11-12	158	158	140	141	130,000	1,410
2013-11-11	159	162	156	156	67,000	1,560
2013-11-08	153	160	153	157	23,000	1,570
2013-11-07	152	153	152	152	11,000	1,520
2013-11-06	153	154	147	153	32,000	1,530
2013-11-05	153	153	148	153	14,000	1,530
2013-11-01	154	154	148	151	26,000	1,510
2013-10-31	159	159	155	155	23,000	1,550
2013-10-30	160	162	159	159	31,000	1,590
2013-10-29	158	161	156	161	42,000	1,610
2013-10-28	155	161	154	158	59,000	1,580
2013-10-25	151	155	150	151	44,000	1,510
2013-10-24	146	152	146	152	24,000	1,520
2013-10-23	152	152	147	148	22,000	1,480
2013-10-22	148	154	148	150	27,000	1,500
2013-10-21	149	149	148	148	10,000	1,480
2013-10-18	146	147	146	147	21,000	1,470
2013-10-17	146	147	145	145	29,000	1,450
2013-10-16	144	148	144	145	97,000	1,450
2013-10-15	154	156	150	151	50,000	1,510
2013-10-11	150	154	150	153	64,000	1,530
2013-10-10	146	150	146	148	25,000	1,480
2013-10-09	143	145	143	145	6,000	1,450
2013-10-08	143	143	142	143	21,000	1,430
2013-10-07	148	148	144	144	36,000	1,440
2013-10-04	144	145	140	144	34,000	1,440
2013-10-03	145	148	143	148	23,000	1,480
2013-10-02	150	150	145	146	8,000	1,460
2013-10-01	148	148	145	146	14,000	1,460
2013-09-30	145	148	143	148	17,000	1,480
2013-09-27	152	152	148	149	21,000	1,490
2013-09-26	144	165	144	154	120,000	1,540
2013-09-25	144	145	143	143	48,000	1,430
2013-09-24	140	144	138	144	63,000	1,440
2013-09-20	145	145	138	141	59,000	1,410
2013-09-19	143	145	142	142	24,000	1,420
2013-09-18	144	144	141	142	17,000	1,420
2013-09-17	142	144	142	143	17,000	1,430
2013-09-13	142	142	140	142	27,000	1,420
2013-09-12	140	143	138	140	47,000	1,400
2013-09-11	143	147	138	138	69,000	1,380
2013-09-10	142	145	141	143	44,000	1,430
2013-09-09	143	143	139	140	59,000	1,400
2013-09-06	143	143	141	142	11,000	1,420
2013-09-05	139	143	139	141	40,000	1,410
2013-09-04	141	141	138	138	18,000	1,380
2013-09-03	140	143	138	140	20,000	1,400
2013-09-02	140	140	136	140	5,000	1,400
2013-08-30	143	146	135	140	25,000	1,400
2013-08-29	142	144	142	143	10,000	1,430
2013-08-28	146	146	137	143	30,000	1,430
2013-08-27	152	152	150	150	8,000	1,500
2013-08-26	154	154	143	148	38,000	1,480
2013-08-23	155	160	155	155	27,000	1,550
2013-08-22	156	159	153	153	13,000	1,530
2013-08-21	159	165	157	162	42,000	1,620
2013-08-20	157	158	150	156	37,000	1,560
2013-08-19	165	165	157	159	25,000	1,590
2013-08-16	160	174	150	170	148,000	1,700
2013-08-15	135	166	135	166	181,000	1,660
2013-08-14	136	137	135	137	16,000	1,370
2013-08-13	132	140	128	134	46,000	1,340
2013-08-12	134	135	132	132	31,000	1,320
2013-08-09	145	145	136	137	19,000	1,370
2013-08-08	143	143	141	141	10,000	1,410
2013-08-07	145	145	139	143	66,000	1,430
2013-08-06	144	147	141	147	32,000	1,470
2013-08-05	146	148	143	144	40,000	1,440
2013-08-02	144	147	143	147	17,000	1,470
2013-08-01	142	145	136	141	103,000	1,410
2013-07-31	148	150	146	146	15,000	1,460
2013-07-30	142	150	139	150	58,000	1,500
2013-07-29	154	154	144	145	48,000	1,450
2013-07-26	154	157	154	154	30,000	1,540
2013-07-25	156	160	154	154	44,000	1,540
2013-07-24	160	161	153	158	43,000	1,580
2013-07-23	147	167	147	163	147,000	1,630
2013-07-22	149	149	146	149	25,000	1,490
2013-07-19	154	155	142	146	143,000	1,460
2013-07-18	160	160	152	154	43,000	1,540
2013-07-17	161	162	154	157	49,000	1,570
2013-07-16	164	174	159	160	101,000	1,600
2013-07-12	185	188	163	165	356,000	1,650
2013-07-11	176	220	176	193	1,246,000	1,930
2013-07-10	142	193	142	175	520,000	1,750
2013-07-09	140	144	139	144	31,000	1,440
2013-07-08	142	144	137	137	38,000	1,370
2013-07-05	133	138	133	137	32,000	1,370
2013-07-04	130	134	130	134	7,000	1,340
2013-07-03	134	134	131	131	46,000	1,310
2013-07-02	131	133	128	132	54,000	1,320
2013-07-01	124	130	121	128	39,000	1,280
2013-06-28	118	120	118	120	27,000	1,200
2013-06-27	118	118	115	116	24,000	1,160
2013-06-26	124	125	115	115	32,000	1,150
2013-06-25	126	128	125	125	20,000	1,250
2013-06-24	129	131	129	131	10,000	1,310
2013-06-21	127	128	122	128	26,000	1,280
2013-06-20	132	132	130	130	9,000	1,300
2013-06-19	135	135	129	132	43,000	1,320
2013-06-18	132	133	130	131	30,000	1,310
2013-06-17	128	131	127	131	22,000	1,310
2013-06-14	135	135	132	133	8,000	1,330
2013-06-13	136	137	136	136	9,000	1,360
2013-06-12	134	142	124	140	119,000	1,400
2013-06-11	138	138	135	138	10,000	1,380
2013-06-10	139	140	131	134	44,000	1,340
2013-06-07	137	137	120	127	58,000	1,270
2013-06-06	152	152	138	145	56,000	1,450
2013-06-05	150	164	146	164	77,000	1,640
2013-06-04	150	151	150	150	21,000	1,500
2013-06-03	151	153	150	151	7,000	1,510
2013-05-31	154	158	154	154	10,000	1,540
2013-05-30	164	164	153	153	22,000	1,530
2013-05-29	166	167	160	163	36,000	1,630
2013-05-28	160	165	160	161	20,000	1,610
2013-05-27	170	174	158	159	29,000	1,590
2013-05-24	176	176	160	164	54,000	1,640
2013-05-23	174	175	157	157	210,000	1,570
2013-05-22	179	179	174	175	39,000	1,750
2013-05-21	180	183	175	177	94,000	1,770
2013-05-20	181	185	179	185	134,000	1,850
2013-05-17	169	176	162	176	88,000	1,760
2013-05-16	176	182	142	159	307,000	1,590
2013-05-15	227	237	173	175	278,000	1,750
2013-05-14	227	227	212	220	130,000	2,200
2013-05-13	220	230	220	227	66,000	2,270
2013-05-10	219	220	216	219	63,000	2,190
2013-05-09	219	219	214	216	63,000	2,160
2013-05-08	217	221	214	217	65,000	2,170
2013-05-07	219	221	214	215	54,000	2,150
2013-05-02	218	220	213	214	43,000	2,140
2013-05-01	220	225	218	218	61,000	2,180
2013-04-30	220	228	211	228	73,000	2,280
2013-04-26	216	216	209	212	67,000	2,120
2013-04-25	216	217	211	213	84,000	2,130
2013-04-24	223	224	210	218	153,000	2,180
2013-04-23	227	227	223	226	129,000	2,260
2013-04-22	230	233	222	227	138,000	2,270
2013-04-19	229	244	226	228	203,000	2,280
2013-04-18	213	254	206	245	502,000	2,450
2013-04-17	238	238	205	217	656,000	2,170
2013-04-16	220	279	217	243	1,863,000	2,430
2013-04-15	200	205	190	205	410,000	2,050
2013-04-12	137	155	136	155	78,000	1,550
2013-04-11	138	138	136	136	13,000	1,360
2013-04-10	141	141	132	138	29,000	1,380
2013-04-09	144	144	138	138	14,000	1,380
2013-04-08	144	144	140	144	12,000	1,440
2013-04-05	137	142	137	142	13,000	1,420
2013-04-04	134	136	134	134	5,000	1,340
2013-04-03	135	139	135	138	5,000	1,380
2013-04-02	133	135	119	135	33,000	1,350
2013-04-01	142	142	136	136	16,000	1,360
2013-03-29	150	150	145	146	11,000	1,460
2013-03-28	145	149	145	149	4,000	1,490
2013-03-27	149	149	146	146	5,000	1,460
2013-03-26	146	149	146	148	12,000	1,480
2013-03-25	152	152	150	151	22,000	1,510
2013-03-22	152	152	145	147	53,000	1,470
2013-03-21	149	161	149	156	82,000	1,560
2013-03-19	140	145	140	145	66,000	1,450
2013-03-18	143	145	133	135	73,000	1,350
2013-03-15	127	133	127	133	61,000	1,330
2013-03-14	124	125	123	125	23,000	1,250
2013-03-13	124	124	124	124	4,000	1,240
2013-03-12	124	125	121	121	55,000	1,210
2013-03-11	122	124	120	121	29,000	1,210
2013-03-08	119	122	118	122	31,000	1,220
2013-03-07	117	120	117	117	32,000	1,170
2013-03-06	118	118	114	116	18,000	1,160
2013-03-05	115	123	115	116	28,000	1,160
2013-03-04	112	113	112	112	10,000	1,120
2013-03-01	112	112	110	110	8,000	1,100
2013-02-28	113	113	112	112	3,000	1,120
2013-02-27	116	116	109	111	32,000	1,110
2013-02-26	111	112	110	112	24,000	1,120
2013-02-25	115	117	114	115	32,000	1,150
2013-02-22	116	116	114	114	5,000	1,140
2013-02-20	116	116	115	116	8,000	1,160
2013-02-19	115	115	115	115	5,000	1,150
2013-02-18	110	115	110	115	8,000	1,150
2013-02-15	115	115	106	108	24,000	1,080
2013-02-14	113	118	113	116	12,000	1,160
2013-02-13	115	121	110	111	85,000	1,110
2013-02-12	124	124	110	117	88,000	1,170
2013-02-08	121	123	120	122	20,000	1,220
2013-02-07	120	122	117	121	37,000	1,210
2013-02-06	117	121	116	120	66,000	1,200
2013-02-05	114	115	114	114	25,000	1,140
2013-02-04	112	115	111	115	64,000	1,150
2013-02-01	112	112	110	111	28,000	1,110
2013-01-31	112	113	110	113	52,000	1,130
2013-01-30	107	113	107	113	56,000	1,130
2013-01-29	112	112	106	106	26,000	1,060
2013-01-28	111	112	108	111	65,000	1,110
2013-01-25	110	110	109	109	13,000	1,090
2013-01-24	108	110	105	109	6,000	1,090
2013-01-23	108	109	108	108	16,000	1,080
2013-01-22	108	110	108	108	26,000	1,080
2013-01-21	108	108	107	108	8,000	1,080
2013-01-18	104	108	104	108	43,000	1,080
2013-01-17	106	106	102	102	16,000	1,020
2013-01-16	107	107	105	105	21,000	1,050
2013-01-15	106	107	106	107	28,000	1,070
2013-01-11	106	108	105	105	30,000	1,050
2013-01-10	105	106	104	106	15,000	1,060
2013-01-09	105	105	102	104	9,000	1,040
2013-01-08	105	105	103	103	12,000	1,030
2013-01-07	105	106	105	106	13,000	1,060
2013-01-04	102	105	101	105	12,000	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

7758 (株)セコニック の時系列データ [2013年度]

7758 (株)セコニックの時系列データ [2013年度]