7758 (株)セコニック の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 162 | 163 | 159 | 159 | 49,000 | 1,590 |
2014-12-29 | 164 | 164 | 160 | 162 | 73,000 | 1,620 |
2014-12-26 | 157 | 162 | 157 | 162 | 42,000 | 1,620 |
2014-12-25 | 158 | 160 | 156 | 157 | 148,000 | 1,570 |
2014-12-24 | 168 | 169 | 155 | 159 | 180,000 | 1,590 |
2014-12-22 | 172 | 172 | 166 | 166 | 89,000 | 1,660 |
2014-12-19 | 168 | 174 | 166 | 171 | 347,000 | 1,710 |
2014-12-18 | 166 | 169 | 166 | 167 | 203,000 | 1,670 |
2014-12-17 | 165 | 166 | 164 | 165 | 67,000 | 1,650 |
2014-12-16 | 163 | 166 | 163 | 166 | 172,000 | 1,660 |
2014-12-15 | 161 | 165 | 160 | 165 | 66,000 | 1,650 |
2014-12-12 | 163 | 164 | 161 | 163 | 57,000 | 1,630 |
2014-12-11 | 161 | 165 | 159 | 165 | 42,000 | 1,650 |
2014-12-10 | 162 | 166 | 162 | 162 | 31,000 | 1,620 |
2014-12-09 | 160 | 167 | 160 | 165 | 235,000 | 1,650 |
2014-12-08 | 162 | 163 | 159 | 162 | 113,000 | 1,620 |
2014-12-05 | 161 | 163 | 161 | 162 | 14,000 | 1,620 |
2014-12-04 | 165 | 165 | 162 | 163 | 15,000 | 1,630 |
2014-12-03 | 164 | 166 | 163 | 165 | 39,000 | 1,650 |
2014-12-02 | 169 | 169 | 163 | 163 | 79,000 | 1,630 |
2014-12-01 | 168 | 170 | 166 | 169 | 29,000 | 1,690 |
2014-11-28 | 168 | 168 | 164 | 166 | 40,000 | 1,660 |
2014-11-27 | 170 | 170 | 166 | 168 | 59,000 | 1,680 |
2014-11-26 | 166 | 170 | 163 | 170 | 91,000 | 1,700 |
2014-11-25 | 161 | 168 | 160 | 164 | 163,000 | 1,640 |
2014-11-21 | 156 | 161 | 156 | 161 | 146,000 | 1,610 |
2014-11-20 | 157 | 157 | 155 | 156 | 29,000 | 1,560 |
2014-11-19 | 154 | 157 | 153 | 156 | 21,000 | 1,560 |
2014-11-18 | 150 | 154 | 150 | 154 | 50,000 | 1,540 |
2014-11-17 | 157 | 157 | 150 | 150 | 27,000 | 1,500 |
2014-11-14 | 156 | 157 | 154 | 154 | 9,000 | 1,540 |
2014-11-13 | 160 | 160 | 152 | 154 | 56,000 | 1,540 |
2014-11-12 | 158 | 159 | 155 | 156 | 16,000 | 1,560 |
2014-11-11 | 162 | 162 | 158 | 158 | 34,000 | 1,580 |
2014-11-10 | 157 | 162 | 155 | 162 | 21,000 | 1,620 |
2014-11-07 | 158 | 163 | 156 | 160 | 58,000 | 1,600 |
2014-11-06 | 152 | 162 | 152 | 160 | 88,000 | 1,600 |
2014-11-05 | 155 | 157 | 152 | 152 | 53,000 | 1,520 |
2014-11-04 | 160 | 163 | 156 | 156 | 41,000 | 1,560 |
2014-10-31 | 155 | 158 | 154 | 157 | 23,000 | 1,570 |
2014-10-30 | 155 | 160 | 154 | 155 | 20,000 | 1,550 |
2014-10-29 | 159 | 159 | 155 | 157 | 26,000 | 1,570 |
2014-10-28 | 161 | 161 | 157 | 157 | 8,000 | 1,570 |
2014-10-27 | 159 | 160 | 157 | 157 | 9,000 | 1,570 |
2014-10-24 | 157 | 158 | 157 | 158 | 20,000 | 1,580 |
2014-10-23 | 155 | 157 | 153 | 157 | 10,000 | 1,570 |
2014-10-22 | 154 | 155 | 154 | 155 | 20,000 | 1,550 |
2014-10-21 | 154 | 156 | 154 | 155 | 8,000 | 1,550 |
2014-10-20 | 153 | 154 | 148 | 154 | 12,000 | 1,540 |
2014-10-17 | 148 | 153 | 148 | 148 | 17,000 | 1,480 |
2014-10-16 | 150 | 155 | 149 | 149 | 20,000 | 1,490 |
2014-10-15 | 156 | 158 | 151 | 157 | 14,000 | 1,570 |
2014-10-14 | 149 | 153 | 144 | 152 | 34,000 | 1,520 |
2014-10-10 | 153 | 155 | 150 | 151 | 31,000 | 1,510 |
2014-10-09 | 158 | 159 | 154 | 154 | 40,000 | 1,540 |
2014-10-08 | 161 | 161 | 156 | 160 | 15,000 | 1,600 |
2014-10-07 | 164 | 164 | 159 | 161 | 33,000 | 1,610 |
2014-10-06 | 164 | 164 | 160 | 162 | 32,000 | 1,620 |
2014-10-03 | 156 | 162 | 156 | 162 | 73,000 | 1,620 |
2014-10-02 | 165 | 165 | 151 | 155 | 99,000 | 1,550 |
2014-10-01 | 175 | 175 | 166 | 166 | 57,000 | 1,660 |
2014-09-30 | 177 | 177 | 172 | 175 | 47,000 | 1,750 |
2014-09-29 | 177 | 182 | 175 | 178 | 96,000 | 1,780 |
2014-09-26 | 167 | 173 | 166 | 173 | 116,000 | 1,730 |
2014-09-25 | 167 | 168 | 165 | 166 | 11,000 | 1,660 |
2014-09-24 | 165 | 167 | 164 | 167 | 14,000 | 1,670 |
2014-09-22 | 167 | 167 | 165 | 165 | 11,000 | 1,650 |
2014-09-19 | 167 | 169 | 166 | 166 | 29,000 | 1,660 |
2014-09-18 | 169 | 169 | 166 | 167 | 29,000 | 1,670 |
2014-09-17 | 174 | 174 | 167 | 169 | 36,000 | 1,690 |
2014-09-16 | 171 | 171 | 169 | 170 | 22,000 | 1,700 |
2014-09-12 | 170 | 172 | 169 | 171 | 22,000 | 1,710 |
2014-09-11 | 175 | 175 | 169 | 172 | 72,000 | 1,720 |
2014-09-10 | 183 | 183 | 171 | 175 | 139,000 | 1,750 |
2014-09-09 | 190 | 190 | 182 | 183 | 129,000 | 1,830 |
2014-09-08 | 180 | 187 | 174 | 187 | 217,000 | 1,870 |
2014-09-05 | 190 | 198 | 170 | 177 | 606,000 | 1,770 |
2014-09-04 | 163 | 182 | 162 | 181 | 801,000 | 1,810 |
2014-09-03 | 165 | 167 | 162 | 162 | 30,000 | 1,620 |
2014-09-02 | 167 | 167 | 163 | 163 | 35,000 | 1,630 |
2014-09-01 | 162 | 168 | 162 | 166 | 42,000 | 1,660 |
2014-08-29 | 163 | 164 | 162 | 163 | 21,000 | 1,630 |
2014-08-28 | 163 | 164 | 161 | 164 | 36,000 | 1,640 |
2014-08-27 | 162 | 164 | 161 | 162 | 50,000 | 1,620 |
2014-08-26 | 161 | 162 | 160 | 160 | 28,000 | 1,600 |
2014-08-25 | 160 | 162 | 158 | 158 | 44,000 | 1,580 |
2014-08-22 | 165 | 165 | 160 | 161 | 71,000 | 1,610 |
2014-08-21 | 162 | 165 | 162 | 165 | 19,000 | 1,650 |
2014-08-20 | 170 | 171 | 161 | 164 | 144,000 | 1,640 |
2014-08-19 | 166 | 173 | 164 | 170 | 156,000 | 1,700 |
2014-08-18 | 163 | 164 | 159 | 164 | 107,000 | 1,640 |
2014-08-15 | 156 | 161 | 155 | 160 | 61,000 | 1,600 |
2014-08-14 | 158 | 160 | 153 | 154 | 39,000 | 1,540 |
2014-08-13 | 155 | 155 | 151 | 153 | 51,000 | 1,530 |
2014-08-12 | 158 | 158 | 156 | 156 | 36,000 | 1,560 |
2014-08-11 | 159 | 161 | 156 | 157 | 55,000 | 1,570 |
2014-08-08 | 161 | 161 | 153 | 156 | 61,000 | 1,560 |
2014-08-07 | 163 | 166 | 158 | 164 | 95,000 | 1,640 |
2014-08-06 | 168 | 170 | 161 | 163 | 154,000 | 1,630 |
2014-08-05 | 176 | 181 | 170 | 170 | 186,000 | 1,700 |
2014-08-04 | 171 | 176 | 168 | 173 | 149,000 | 1,730 |
2014-08-01 | 167 | 172 | 166 | 170 | 238,000 | 1,700 |
2014-07-31 | 175 | 177 | 169 | 170 | 152,000 | 1,700 |
2014-07-30 | 184 | 185 | 174 | 175 | 320,000 | 1,750 |
2014-07-29 | 192 | 196 | 186 | 188 | 295,000 | 1,880 |
2014-07-28 | 192 | 222 | 188 | 198 | 1,341,000 | 1,980 |
2014-07-25 | 200 | 242 | 182 | 189 | 4,300,000 | 1,890 |
2014-07-24 | 164 | 216 | 163 | 205 | 6,685,000 | 2,050 |
2014-07-23 | 164 | 184 | 160 | 166 | 893,000 | 1,660 |
2014-07-22 | 153 | 160 | 151 | 159 | 76,000 | 1,590 |
2014-07-18 | 152 | 153 | 151 | 151 | 63,000 | 1,510 |
2014-07-17 | 160 | 161 | 155 | 156 | 63,000 | 1,560 |
2014-07-16 | 157 | 160 | 156 | 157 | 48,000 | 1,570 |
2014-07-15 | 165 | 165 | 156 | 158 | 119,000 | 1,580 |
2014-07-14 | 153 | 166 | 152 | 159 | 221,000 | 1,590 |
2014-07-11 | 155 | 155 | 151 | 155 | 124,000 | 1,550 |
2014-07-10 | 170 | 175 | 156 | 156 | 235,000 | 1,560 |
2014-07-09 | 183 | 193 | 168 | 170 | 654,000 | 1,700 |
2014-07-08 | 166 | 204 | 166 | 178 | 3,182,000 | 1,780 |
2014-07-07 | 181 | 189 | 155 | 168 | 1,341,000 | 1,680 |
2014-07-04 | 142 | 168 | 142 | 162 | 1,321,000 | 1,620 |
2014-07-03 | 140 | 141 | 139 | 141 | 82,000 | 1,410 |
2014-07-02 | 141 | 141 | 140 | 140 | 26,000 | 1,400 |
2014-07-01 | 139 | 140 | 138 | 140 | 41,000 | 1,400 |
2014-06-30 | 138 | 139 | 137 | 139 | 38,000 | 1,390 |
2014-06-27 | 140 | 140 | 138 | 138 | 52,000 | 1,380 |
2014-06-26 | 138 | 139 | 138 | 139 | 13,000 | 1,390 |
2014-06-25 | 140 | 141 | 138 | 139 | 30,000 | 1,390 |
2014-06-24 | 140 | 141 | 139 | 141 | 16,000 | 1,410 |
2014-06-23 | 140 | 142 | 140 | 142 | 24,000 | 1,420 |
2014-06-20 | 137 | 141 | 136 | 140 | 42,000 | 1,400 |
2014-06-19 | 139 | 139 | 137 | 137 | 16,000 | 1,370 |
2014-06-18 | 140 | 140 | 137 | 138 | 16,000 | 1,380 |
2014-06-17 | 137 | 138 | 137 | 138 | 8,000 | 1,380 |
2014-06-16 | 139 | 139 | 134 | 136 | 31,000 | 1,360 |
2014-06-13 | 133 | 136 | 133 | 136 | 26,000 | 1,360 |
2014-06-12 | 134 | 134 | 134 | 134 | 11,000 | 1,340 |
2014-06-11 | 134 | 134 | 133 | 133 | 9,000 | 1,330 |
2014-06-10 | 134 | 135 | 134 | 134 | 28,000 | 1,340 |
2014-06-09 | 135 | 137 | 133 | 135 | 33,000 | 1,350 |
2014-06-06 | 135 | 136 | 133 | 133 | 18,000 | 1,330 |
2014-06-05 | 133 | 134 | 132 | 133 | 31,000 | 1,330 |
2014-06-04 | 132 | 135 | 132 | 132 | 30,000 | 1,320 |
2014-06-03 | 133 | 134 | 130 | 131 | 37,000 | 1,310 |
2014-06-02 | 132 | 133 | 130 | 132 | 24,000 | 1,320 |
2014-05-30 | 130 | 132 | 130 | 132 | 25,000 | 1,320 |
2014-05-29 | 130 | 133 | 130 | 133 | 24,000 | 1,330 |
2014-05-28 | 128 | 131 | 128 | 131 | 20,000 | 1,310 |
2014-05-27 | 131 | 131 | 128 | 130 | 15,000 | 1,300 |
2014-05-26 | 131 | 133 | 131 | 131 | 12,000 | 1,310 |
2014-05-23 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
2014-05-22 | 129 | 131 | 129 | 131 | 14,000 | 1,310 |
2014-05-21 | 129 | 129 | 128 | 128 | 5,000 | 1,280 |
2014-05-20 | 135 | 135 | 128 | 131 | 15,000 | 1,310 |
2014-05-19 | 138 | 138 | 135 | 135 | 56,000 | 1,350 |
2014-05-16 | 145 | 145 | 138 | 138 | 63,000 | 1,380 |
2014-05-15 | 145 | 147 | 145 | 146 | 13,000 | 1,460 |
2014-05-14 | 143 | 149 | 142 | 149 | 33,000 | 1,490 |
2014-05-13 | 144 | 146 | 142 | 143 | 13,000 | 1,430 |
2014-05-12 | 144 | 145 | 143 | 143 | 16,000 | 1,430 |
2014-05-09 | 141 | 158 | 141 | 144 | 130,000 | 1,440 |
2014-05-08 | 141 | 141 | 140 | 140 | 15,000 | 1,400 |
2014-05-07 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
2014-05-02 | 140 | 147 | 140 | 144 | 41,000 | 1,440 |
2014-05-01 | 136 | 138 | 136 | 138 | 12,000 | 1,380 |
2014-04-30 | 138 | 138 | 135 | 135 | 14,000 | 1,350 |
2014-04-28 | 139 | 139 | 136 | 136 | 4,000 | 1,360 |
2014-04-25 | 139 | 142 | 136 | 137 | 30,000 | 1,370 |
2014-04-24 | 136 | 140 | 136 | 140 | 29,000 | 1,400 |
2014-04-23 | 137 | 137 | 136 | 136 | 21,000 | 1,360 |
2014-04-22 | 139 | 139 | 137 | 137 | 23,000 | 1,370 |
2014-04-21 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
2014-04-18 | 138 | 138 | 137 | 137 | 19,000 | 1,370 |
2014-04-17 | 138 | 138 | 137 | 138 | 18,000 | 1,380 |
2014-04-16 | 139 | 139 | 137 | 138 | 12,000 | 1,380 |
2014-04-15 | 138 | 138 | 137 | 137 | 6,000 | 1,370 |
2014-04-14 | 139 | 139 | 138 | 138 | 12,000 | 1,380 |
2014-04-11 | 137 | 138 | 137 | 137 | 41,000 | 1,370 |
2014-04-10 | 139 | 139 | 137 | 137 | 19,000 | 1,370 |
2014-04-09 | 146 | 146 | 137 | 137 | 34,000 | 1,370 |
2014-04-08 | 142 | 146 | 142 | 146 | 7,000 | 1,460 |
2014-04-07 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
2014-04-04 | 143 | 146 | 143 | 146 | 7,000 | 1,460 |
2014-04-03 | 144 | 146 | 144 | 146 | 5,000 | 1,460 |
2014-04-02 | 145 | 146 | 144 | 144 | 13,000 | 1,440 |
2014-04-01 | 140 | 146 | 140 | 145 | 73,000 | 1,450 |
2014-03-31 | 140 | 140 | 139 | 139 | 11,000 | 1,390 |
2014-03-28 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
2014-03-27 | 142 | 142 | 139 | 139 | 3,000 | 1,390 |
2014-03-26 | 142 | 142 | 139 | 139 | 10,000 | 1,390 |
2014-03-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
2014-03-24 | 137 | 139 | 135 | 139 | 12,000 | 1,390 |
2014-03-20 | 140 | 142 | 138 | 139 | 15,000 | 1,390 |
2014-03-19 | 144 | 144 | 137 | 143 | 17,000 | 1,430 |
2014-03-18 | 139 | 140 | 138 | 140 | 8,000 | 1,400 |
2014-03-17 | 141 | 141 | 139 | 139 | 2,000 | 1,390 |
2014-03-14 | 139 | 142 | 139 | 141 | 60,000 | 1,410 |
2014-03-13 | 139 | 141 | 139 | 141 | 21,000 | 1,410 |
2014-03-12 | 140 | 140 | 137 | 137 | 50,000 | 1,370 |
2014-03-11 | 140 | 140 | 140 | 140 | 18,000 | 1,400 |
2014-03-10 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
2014-03-07 | 142 | 142 | 141 | 141 | 3,000 | 1,410 |
2014-03-06 | 142 | 143 | 141 | 143 | 43,000 | 1,430 |
2014-03-05 | 139 | 142 | 139 | 140 | 25,000 | 1,400 |
2014-03-04 | 135 | 138 | 135 | 138 | 11,000 | 1,380 |
2014-03-03 | 137 | 138 | 135 | 138 | 31,000 | 1,380 |
2014-02-28 | 136 | 138 | 136 | 137 | 72,000 | 1,370 |
2014-02-27 | 140 | 141 | 139 | 141 | 25,000 | 1,410 |
2014-02-26 | 138 | 139 | 136 | 139 | 15,000 | 1,390 |
2014-02-25 | 137 | 139 | 137 | 139 | 14,000 | 1,390 |
2014-02-24 | 136 | 137 | 136 | 137 | 8,000 | 1,370 |
2014-02-21 | 135 | 136 | 135 | 135 | 8,000 | 1,350 |
2014-02-20 | 136 | 136 | 134 | 135 | 25,000 | 1,350 |
2014-02-19 | 137 | 139 | 137 | 139 | 2,000 | 1,390 |
2014-02-18 | 136 | 138 | 136 | 138 | 2,000 | 1,380 |
2014-02-17 | 133 | 134 | 133 | 134 | 6,000 | 1,340 |
2014-02-14 | 135 | 136 | 133 | 133 | 39,000 | 1,330 |
2014-02-13 | 139 | 139 | 136 | 137 | 30,000 | 1,370 |
2014-02-12 | 144 | 144 | 137 | 138 | 62,000 | 1,380 |
2014-02-10 | 138 | 142 | 138 | 142 | 18,000 | 1,420 |
2014-02-07 | 134 | 137 | 134 | 136 | 25,000 | 1,360 |
2014-02-06 | 129 | 134 | 129 | 134 | 117,000 | 1,340 |
2014-02-05 | 135 | 136 | 132 | 134 | 36,000 | 1,340 |
2014-02-04 | 133 | 136 | 130 | 130 | 51,000 | 1,300 |
2014-02-03 | 142 | 143 | 135 | 138 | 61,000 | 1,380 |
2014-01-31 | 151 | 151 | 145 | 145 | 37,000 | 1,450 |
2014-01-30 | 156 | 156 | 148 | 151 | 42,000 | 1,510 |
2014-01-29 | 153 | 155 | 153 | 153 | 17,000 | 1,530 |
2014-01-28 | 150 | 154 | 150 | 153 | 50,000 | 1,530 |
2014-01-27 | 153 | 153 | 148 | 150 | 87,000 | 1,500 |
2014-01-24 | 159 | 160 | 152 | 157 | 112,000 | 1,570 |
2014-01-23 | 163 | 164 | 156 | 161 | 200,000 | 1,610 |
2014-01-22 | 169 | 169 | 159 | 164 | 164,000 | 1,640 |
2014-01-21 | 173 | 174 | 167 | 169 | 153,000 | 1,690 |
2014-01-20 | 165 | 178 | 161 | 170 | 428,000 | 1,700 |
2014-01-17 | 161 | 166 | 154 | 165 | 162,000 | 1,650 |
2014-01-16 | 148 | 167 | 148 | 161 | 407,000 | 1,610 |
2014-01-15 | 145 | 148 | 145 | 146 | 17,000 | 1,460 |
2014-01-14 | 147 | 148 | 146 | 148 | 31,000 | 1,480 |
2014-01-10 | 146 | 153 | 146 | 150 | 88,000 | 1,500 |
2014-01-09 | 143 | 150 | 142 | 145 | 102,000 | 1,450 |
2014-01-08 | 139 | 142 | 139 | 142 | 33,000 | 1,420 |
2014-01-07 | 137 | 140 | 137 | 139 | 78,000 | 1,390 |
2014-01-06 | 136 | 139 | 136 | 139 | 8,000 | 1,390 |
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