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
2014-12-3016216315915949,0001,590
2014-12-2916416416016273,0001,620
2014-12-2615716215716242,0001,620
2014-12-25158160156157148,0001,570
2014-12-24168169155159180,0001,590
2014-12-2217217216616689,0001,660
2014-12-19168174166171347,0001,710
2014-12-18166169166167203,0001,670
2014-12-1716516616416567,0001,650
2014-12-16163166163166172,0001,660
2014-12-1516116516016566,0001,650
2014-12-1216316416116357,0001,630
2014-12-1116116515916542,0001,650
2014-12-1016216616216231,0001,620
2014-12-09160167160165235,0001,650
2014-12-08162163159162113,0001,620
2014-12-0516116316116214,0001,620
2014-12-0416516516216315,0001,630
2014-12-0316416616316539,0001,650
2014-12-0216916916316379,0001,630
2014-12-0116817016616929,0001,690
2014-11-2816816816416640,0001,660
2014-11-2717017016616859,0001,680
2014-11-2616617016317091,0001,700
2014-11-25161168160164163,0001,640
2014-11-21156161156161146,0001,610
2014-11-2015715715515629,0001,560
2014-11-1915415715315621,0001,560
2014-11-1815015415015450,0001,540
2014-11-1715715715015027,0001,500
2014-11-141561571541549,0001,540
2014-11-1316016015215456,0001,540
2014-11-1215815915515616,0001,560
2014-11-1116216215815834,0001,580
2014-11-1015716215516221,0001,620
2014-11-0715816315616058,0001,600
2014-11-0615216215216088,0001,600
2014-11-0515515715215253,0001,520
2014-11-0416016315615641,0001,560
2014-10-3115515815415723,0001,570
2014-10-3015516015415520,0001,550
2014-10-2915915915515726,0001,570
2014-10-281611611571578,0001,570
2014-10-271591601571579,0001,570
2014-10-2415715815715820,0001,580
2014-10-2315515715315710,0001,570
2014-10-2215415515415520,0001,550
2014-10-211541561541558,0001,550
2014-10-2015315414815412,0001,540
2014-10-1714815314814817,0001,480
2014-10-1615015514914920,0001,490
2014-10-1515615815115714,0001,570
2014-10-1414915314415234,0001,520
2014-10-1015315515015131,0001,510
2014-10-0915815915415440,0001,540
2014-10-0816116115616015,0001,600
2014-10-0716416415916133,0001,610
2014-10-0616416416016232,0001,620
2014-10-0315616215616273,0001,620
2014-10-0216516515115599,0001,550
2014-10-0117517516616657,0001,660
2014-09-3017717717217547,0001,750
2014-09-2917718217517896,0001,780
2014-09-26167173166173116,0001,730
2014-09-2516716816516611,0001,660
2014-09-2416516716416714,0001,670
2014-09-2216716716516511,0001,650
2014-09-1916716916616629,0001,660
2014-09-1816916916616729,0001,670
2014-09-1717417416716936,0001,690
2014-09-1617117116917022,0001,700
2014-09-1217017216917122,0001,710
2014-09-1117517516917272,0001,720
2014-09-10183183171175139,0001,750
2014-09-09190190182183129,0001,830
2014-09-08180187174187217,0001,870
2014-09-05190198170177606,0001,770
2014-09-04163182162181801,0001,810
2014-09-0316516716216230,0001,620
2014-09-0216716716316335,0001,630
2014-09-0116216816216642,0001,660
2014-08-2916316416216321,0001,630
2014-08-2816316416116436,0001,640
2014-08-2716216416116250,0001,620
2014-08-2616116216016028,0001,600
2014-08-2516016215815844,0001,580
2014-08-2216516516016171,0001,610
2014-08-2116216516216519,0001,650
2014-08-20170171161164144,0001,640
2014-08-19166173164170156,0001,700
2014-08-18163164159164107,0001,640
2014-08-1515616115516061,0001,600
2014-08-1415816015315439,0001,540
2014-08-1315515515115351,0001,530
2014-08-1215815815615636,0001,560
2014-08-1115916115615755,0001,570
2014-08-0816116115315661,0001,560
2014-08-0716316615816495,0001,640
2014-08-06168170161163154,0001,630
2014-08-05176181170170186,0001,700
2014-08-04171176168173149,0001,730
2014-08-01167172166170238,0001,700
2014-07-31175177169170152,0001,700
2014-07-30184185174175320,0001,750
2014-07-29192196186188295,0001,880
2014-07-281922221881981,341,0001,980
2014-07-252002421821894,300,0001,890
2014-07-241642161632056,685,0002,050
2014-07-23164184160166893,0001,660
2014-07-2215316015115976,0001,590
2014-07-1815215315115163,0001,510
2014-07-1716016115515663,0001,560
2014-07-1615716015615748,0001,570
2014-07-15165165156158119,0001,580
2014-07-14153166152159221,0001,590
2014-07-11155155151155124,0001,550
2014-07-10170175156156235,0001,560
2014-07-09183193168170654,0001,700
2014-07-081662041661783,182,0001,780
2014-07-071811891551681,341,0001,680
2014-07-041421681421621,321,0001,620
2014-07-0314014113914182,0001,410
2014-07-0214114114014026,0001,400
2014-07-0113914013814041,0001,400
2014-06-3013813913713938,0001,390
2014-06-2714014013813852,0001,380
2014-06-2613813913813913,0001,390
2014-06-2514014113813930,0001,390
2014-06-2414014113914116,0001,410
2014-06-2314014214014224,0001,420
2014-06-2013714113614042,0001,400
2014-06-1913913913713716,0001,370
2014-06-1814014013713816,0001,380
2014-06-171371381371388,0001,380
2014-06-1613913913413631,0001,360
2014-06-1313313613313626,0001,360
2014-06-1213413413413411,0001,340
2014-06-111341341331339,0001,330
2014-06-1013413513413428,0001,340
2014-06-0913513713313533,0001,350
2014-06-0613513613313318,0001,330
2014-06-0513313413213331,0001,330
2014-06-0413213513213230,0001,320
2014-06-0313313413013137,0001,310
2014-06-0213213313013224,0001,320
2014-05-3013013213013225,0001,320
2014-05-2913013313013324,0001,330
2014-05-2812813112813120,0001,310
2014-05-2713113112813015,0001,300
2014-05-2613113313113112,0001,310
2014-05-231311311311315,0001,310
2014-05-2212913112913114,0001,310
2014-05-211291291281285,0001,280
2014-05-2013513512813115,0001,310
2014-05-1913813813513556,0001,350
2014-05-1614514513813863,0001,380
2014-05-1514514714514613,0001,460
2014-05-1414314914214933,0001,490
2014-05-1314414614214313,0001,430
2014-05-1214414514314316,0001,430
2014-05-09141158141144130,0001,440
2014-05-0814114114014015,0001,400
2014-05-071411411411414,0001,410
2014-05-0214014714014441,0001,440
2014-05-0113613813613812,0001,380
2014-04-3013813813513514,0001,350
2014-04-281391391361364,0001,360
2014-04-2513914213613730,0001,370
2014-04-2413614013614029,0001,400
2014-04-2313713713613621,0001,360
2014-04-2213913913713723,0001,370
2014-04-211381381381385,0001,380
2014-04-1813813813713719,0001,370
2014-04-1713813813713818,0001,380
2014-04-1613913913713812,0001,380
2014-04-151381381371376,0001,370
2014-04-1413913913813812,0001,380
2014-04-1113713813713741,0001,370
2014-04-1013913913713719,0001,370
2014-04-0914614613713734,0001,370
2014-04-081421461421467,0001,460
2014-04-071461461461465,0001,460
2014-04-041431461431467,0001,460
2014-04-031441461441465,0001,460
2014-04-0214514614414413,0001,440
2014-04-0114014614014573,0001,450
2014-03-3114014013913911,0001,390
2014-03-281391391391392,0001,390
2014-03-271421421391393,0001,390
2014-03-2614214213913910,0001,390
2014-03-251401401401402,0001,400
2014-03-2413713913513912,0001,390
2014-03-2014014213813915,0001,390
2014-03-1914414413714317,0001,430
2014-03-181391401381408,0001,400
2014-03-171411411391392,0001,390
2014-03-1413914213914160,0001,410
2014-03-1313914113914121,0001,410
2014-03-1214014013713750,0001,370
2014-03-1114014014014018,0001,400
2014-03-101391391391393,0001,390
2014-03-071421421411413,0001,410
2014-03-0614214314114343,0001,430
2014-03-0513914213914025,0001,400
2014-03-0413513813513811,0001,380
2014-03-0313713813513831,0001,380
2014-02-2813613813613772,0001,370
2014-02-2714014113914125,0001,410
2014-02-2613813913613915,0001,390
2014-02-2513713913713914,0001,390
2014-02-241361371361378,0001,370
2014-02-211351361351358,0001,350
2014-02-2013613613413525,0001,350
2014-02-191371391371392,0001,390
2014-02-181361381361382,0001,380
2014-02-171331341331346,0001,340
2014-02-1413513613313339,0001,330
2014-02-1313913913613730,0001,370
2014-02-1214414413713862,0001,380
2014-02-1013814213814218,0001,420
2014-02-0713413713413625,0001,360
2014-02-06129134129134117,0001,340
2014-02-0513513613213436,0001,340
2014-02-0413313613013051,0001,300
2014-02-0314214313513861,0001,380
2014-01-3115115114514537,0001,450
2014-01-3015615614815142,0001,510
2014-01-2915315515315317,0001,530
2014-01-2815015415015350,0001,530
2014-01-2715315314815087,0001,500
2014-01-24159160152157112,0001,570
2014-01-23163164156161200,0001,610
2014-01-22169169159164164,0001,640
2014-01-21173174167169153,0001,690
2014-01-20165178161170428,0001,700
2014-01-17161166154165162,0001,650
2014-01-16148167148161407,0001,610
2014-01-1514514814514617,0001,460
2014-01-1414714814614831,0001,480
2014-01-1014615314615088,0001,500
2014-01-09143150142145102,0001,450
2014-01-0813914213914233,0001,420
2014-01-0713714013713978,0001,390
2014-01-061361391361398,0001,390

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