7758 (株)セコニック の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 142 | 144 | 142 | 144 | 32,000 | 1,440 |
2015-12-29 | 142 | 143 | 141 | 142 | 14,000 | 1,420 |
2015-12-28 | 136 | 144 | 136 | 141 | 31,000 | 1,410 |
2015-12-25 | 141 | 141 | 134 | 134 | 128,000 | 1,340 |
2015-12-24 | 145 | 145 | 144 | 144 | 62,000 | 1,440 |
2015-12-22 | 150 | 151 | 148 | 148 | 85,000 | 1,480 |
2015-12-21 | 157 | 157 | 150 | 151 | 57,000 | 1,510 |
2015-12-18 | 158 | 159 | 157 | 157 | 34,000 | 1,570 |
2015-12-17 | 160 | 162 | 159 | 160 | 23,000 | 1,600 |
2015-12-16 | 158 | 161 | 157 | 160 | 51,000 | 1,600 |
2015-12-15 | 160 | 161 | 157 | 157 | 60,000 | 1,570 |
2015-12-14 | 160 | 161 | 159 | 159 | 39,000 | 1,590 |
2015-12-11 | 165 | 166 | 162 | 163 | 68,000 | 1,630 |
2015-12-10 | 166 | 168 | 160 | 164 | 102,000 | 1,640 |
2015-12-09 | 160 | 175 | 159 | 169 | 394,000 | 1,690 |
2015-12-08 | 163 | 171 | 159 | 159 | 185,000 | 1,590 |
2015-12-07 | 157 | 163 | 156 | 163 | 163,000 | 1,630 |
2015-12-04 | 159 | 159 | 156 | 156 | 48,000 | 1,560 |
2015-12-03 | 160 | 160 | 158 | 160 | 48,000 | 1,600 |
2015-12-02 | 161 | 162 | 160 | 161 | 33,000 | 1,610 |
2015-12-01 | 159 | 163 | 159 | 161 | 52,000 | 1,610 |
2015-11-30 | 159 | 160 | 159 | 159 | 8,000 | 1,590 |
2015-11-27 | 158 | 159 | 157 | 159 | 27,000 | 1,590 |
2015-11-26 | 157 | 160 | 156 | 159 | 53,000 | 1,590 |
2015-11-25 | 159 | 159 | 156 | 156 | 11,000 | 1,560 |
2015-11-24 | 156 | 160 | 155 | 159 | 41,000 | 1,590 |
2015-11-20 | 156 | 156 | 155 | 155 | 13,000 | 1,550 |
2015-11-19 | 155 | 156 | 155 | 155 | 34,000 | 1,550 |
2015-11-18 | 157 | 157 | 155 | 155 | 25,000 | 1,550 |
2015-11-17 | 157 | 157 | 154 | 157 | 41,000 | 1,570 |
2015-11-16 | 157 | 163 | 154 | 156 | 97,000 | 1,560 |
2015-11-13 | 166 | 166 | 157 | 157 | 90,000 | 1,570 |
2015-11-12 | 169 | 169 | 163 | 167 | 18,000 | 1,670 |
2015-11-11 | 166 | 169 | 166 | 169 | 20,000 | 1,690 |
2015-11-09 | 166 | 167 | 166 | 167 | 13,000 | 1,670 |
2015-11-06 | 162 | 165 | 160 | 164 | 12,000 | 1,640 |
2015-11-05 | 164 | 164 | 161 | 162 | 13,000 | 1,620 |
2015-11-04 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
2015-11-02 | 165 | 166 | 165 | 166 | 3,000 | 1,660 |
2015-10-30 | 168 | 168 | 166 | 167 | 6,000 | 1,670 |
2015-10-29 | 167 | 168 | 165 | 167 | 12,000 | 1,670 |
2015-10-28 | 168 | 168 | 165 | 166 | 35,000 | 1,660 |
2015-10-27 | 171 | 172 | 168 | 170 | 28,000 | 1,700 |
2015-10-26 | 169 | 173 | 168 | 169 | 22,000 | 1,690 |
2015-10-23 | 172 | 175 | 168 | 171 | 35,000 | 1,710 |
2015-10-22 | 168 | 174 | 168 | 172 | 14,000 | 1,720 |
2015-10-21 | 168 | 172 | 168 | 172 | 16,000 | 1,720 |
2015-10-20 | 173 | 176 | 171 | 173 | 14,000 | 1,730 |
2015-10-16 | 177 | 179 | 177 | 179 | 14,000 | 1,790 |
2015-10-15 | 168 | 174 | 168 | 174 | 15,000 | 1,740 |
2015-10-14 | 171 | 175 | 168 | 169 | 27,000 | 1,690 |
2015-10-13 | 171 | 173 | 171 | 173 | 14,000 | 1,730 |
2015-10-09 | 171 | 172 | 167 | 171 | 13,000 | 1,710 |
2015-10-08 | 169 | 171 | 165 | 168 | 37,000 | 1,680 |
2015-10-07 | 162 | 170 | 162 | 170 | 32,000 | 1,700 |
2015-10-06 | 164 | 165 | 161 | 165 | 36,000 | 1,650 |
2015-10-05 | 161 | 165 | 161 | 164 | 21,000 | 1,640 |
2015-10-02 | 160 | 163 | 160 | 162 | 13,000 | 1,620 |
2015-10-01 | 159 | 161 | 159 | 161 | 17,000 | 1,610 |
2015-09-30 | 157 | 164 | 157 | 163 | 9,000 | 1,630 |
2015-09-29 | 163 | 167 | 155 | 156 | 27,000 | 1,560 |
2015-09-28 | 160 | 163 | 160 | 163 | 12,000 | 1,630 |
2015-09-25 | 156 | 159 | 156 | 159 | 8,000 | 1,590 |
2015-09-24 | 156 | 158 | 155 | 158 | 20,000 | 1,580 |
2015-09-18 | 159 | 159 | 157 | 157 | 11,000 | 1,570 |
2015-09-17 | 160 | 160 | 157 | 159 | 21,000 | 1,590 |
2015-09-16 | 157 | 164 | 157 | 160 | 39,000 | 1,600 |
2015-09-15 | 159 | 159 | 157 | 157 | 5,000 | 1,570 |
2015-09-14 | 158 | 161 | 157 | 158 | 12,000 | 1,580 |
2015-09-11 | 156 | 163 | 156 | 158 | 31,000 | 1,580 |
2015-09-10 | 154 | 156 | 153 | 153 | 16,000 | 1,530 |
2015-09-09 | 154 | 158 | 154 | 157 | 38,000 | 1,570 |
2015-09-08 | 154 | 155 | 152 | 152 | 20,000 | 1,520 |
2015-09-07 | 155 | 157 | 152 | 157 | 48,000 | 1,570 |
2015-09-04 | 159 | 161 | 157 | 160 | 23,000 | 1,600 |
2015-09-03 | 160 | 162 | 158 | 162 | 18,000 | 1,620 |
2015-09-02 | 158 | 161 | 157 | 158 | 37,000 | 1,580 |
2015-09-01 | 168 | 169 | 160 | 160 | 59,000 | 1,600 |
2015-08-31 | 165 | 165 | 159 | 165 | 70,000 | 1,650 |
2015-08-28 | 157 | 162 | 157 | 162 | 43,000 | 1,620 |
2015-08-27 | 155 | 158 | 154 | 155 | 62,000 | 1,550 |
2015-08-26 | 143 | 152 | 142 | 152 | 101,000 | 1,520 |
2015-08-25 | 141 | 153 | 130 | 145 | 194,000 | 1,450 |
2015-08-24 | 162 | 163 | 144 | 146 | 196,000 | 1,460 |
2015-08-21 | 175 | 176 | 172 | 172 | 74,000 | 1,720 |
2015-08-20 | 181 | 182 | 180 | 180 | 53,000 | 1,800 |
2015-08-19 | 186 | 188 | 180 | 180 | 83,000 | 1,800 |
2015-08-18 | 185 | 187 | 185 | 186 | 58,000 | 1,860 |
2015-08-17 | 190 | 190 | 184 | 188 | 43,000 | 1,880 |
2015-08-14 | 187 | 188 | 186 | 187 | 29,000 | 1,870 |
2015-08-13 | 189 | 190 | 185 | 190 | 50,000 | 1,900 |
2015-08-12 | 190 | 192 | 190 | 192 | 20,000 | 1,920 |
2015-08-11 | 191 | 193 | 190 | 191 | 45,000 | 1,910 |
2015-08-10 | 194 | 195 | 191 | 191 | 42,000 | 1,910 |
2015-08-07 | 199 | 199 | 195 | 195 | 42,000 | 1,950 |
2015-08-06 | 194 | 197 | 194 | 197 | 9,000 | 1,970 |
2015-08-05 | 194 | 197 | 193 | 194 | 20,000 | 1,940 |
2015-08-04 | 196 | 197 | 195 | 195 | 22,000 | 1,950 |
2015-08-03 | 199 | 200 | 196 | 197 | 85,000 | 1,970 |
2015-07-31 | 200 | 203 | 198 | 199 | 54,000 | 1,990 |
2015-07-30 | 201 | 201 | 196 | 200 | 22,000 | 2,000 |
2015-07-29 | 199 | 202 | 198 | 200 | 23,000 | 2,000 |
2015-07-28 | 200 | 201 | 198 | 201 | 27,000 | 2,010 |
2015-07-27 | 200 | 202 | 199 | 199 | 30,000 | 1,990 |
2015-07-24 | 202 | 205 | 198 | 200 | 68,000 | 2,000 |
2015-07-23 | 202 | 206 | 201 | 205 | 107,000 | 2,050 |
2015-07-22 | 200 | 202 | 200 | 200 | 20,000 | 2,000 |
2015-07-21 | 201 | 205 | 201 | 202 | 63,000 | 2,020 |
2015-07-17 | 203 | 203 | 201 | 201 | 25,000 | 2,010 |
2015-07-16 | 203 | 203 | 200 | 201 | 15,000 | 2,010 |
2015-07-15 | 203 | 203 | 196 | 203 | 45,000 | 2,030 |
2015-07-14 | 201 | 203 | 199 | 201 | 54,000 | 2,010 |
2015-07-13 | 198 | 202 | 198 | 200 | 26,000 | 2,000 |
2015-07-10 | 190 | 198 | 190 | 198 | 51,000 | 1,980 |
2015-07-09 | 190 | 196 | 180 | 191 | 167,000 | 1,910 |
2015-07-08 | 203 | 204 | 194 | 195 | 174,000 | 1,950 |
2015-07-07 | 206 | 214 | 200 | 205 | 276,000 | 2,050 |
2015-07-06 | 197 | 204 | 195 | 196 | 93,000 | 1,960 |
2015-07-03 | 201 | 202 | 199 | 200 | 88,000 | 2,000 |
2015-07-02 | 200 | 203 | 200 | 202 | 99,000 | 2,020 |
2015-07-01 | 197 | 199 | 194 | 198 | 91,000 | 1,980 |
2015-06-30 | 193 | 195 | 192 | 195 | 89,000 | 1,950 |
2015-06-29 | 198 | 199 | 194 | 196 | 171,000 | 1,960 |
2015-06-26 | 208 | 209 | 201 | 202 | 168,000 | 2,020 |
2015-06-25 | 212 | 214 | 208 | 209 | 133,000 | 2,090 |
2015-06-24 | 205 | 216 | 205 | 215 | 606,000 | 2,150 |
2015-06-23 | 210 | 211 | 203 | 203 | 180,000 | 2,030 |
2015-06-22 | 197 | 216 | 197 | 210 | 827,000 | 2,100 |
2015-06-19 | 198 | 200 | 197 | 197 | 9,000 | 1,970 |
2015-06-18 | 202 | 202 | 196 | 197 | 96,000 | 1,970 |
2015-06-17 | 205 | 207 | 202 | 203 | 70,000 | 2,030 |
2015-06-16 | 201 | 205 | 198 | 205 | 140,000 | 2,050 |
2015-06-15 | 202 | 202 | 198 | 201 | 126,000 | 2,010 |
2015-06-12 | 207 | 208 | 201 | 203 | 157,000 | 2,030 |
2015-06-11 | 214 | 215 | 204 | 208 | 553,000 | 2,080 |
2015-06-10 | 203 | 213 | 203 | 213 | 399,000 | 2,130 |
2015-06-09 | 209 | 209 | 202 | 205 | 136,000 | 2,050 |
2015-06-08 | 220 | 224 | 204 | 209 | 464,000 | 2,090 |
2015-06-05 | 209 | 220 | 208 | 218 | 1,041,000 | 2,180 |
2015-06-04 | 203 | 211 | 202 | 210 | 624,000 | 2,100 |
2015-06-03 | 198 | 202 | 198 | 202 | 79,000 | 2,020 |
2015-06-02 | 200 | 200 | 198 | 199 | 32,000 | 1,990 |
2015-06-01 | 195 | 199 | 195 | 199 | 42,000 | 1,990 |
2015-05-29 | 197 | 197 | 194 | 197 | 61,000 | 1,970 |
2015-05-28 | 195 | 204 | 195 | 198 | 232,000 | 1,980 |
2015-05-27 | 192 | 196 | 191 | 193 | 80,000 | 1,930 |
2015-05-26 | 192 | 193 | 190 | 192 | 40,000 | 1,920 |
2015-05-25 | 192 | 192 | 189 | 189 | 40,000 | 1,890 |
2015-05-22 | 189 | 193 | 182 | 191 | 125,000 | 1,910 |
2015-05-21 | 192 | 192 | 182 | 188 | 260,000 | 1,880 |
2015-05-20 | 200 | 204 | 198 | 200 | 46,000 | 2,000 |
2015-05-19 | 202 | 203 | 198 | 202 | 79,000 | 2,020 |
2015-05-18 | 200 | 205 | 196 | 197 | 83,000 | 1,970 |
2015-05-15 | 205 | 206 | 201 | 202 | 64,000 | 2,020 |
2015-05-14 | 201 | 205 | 199 | 205 | 85,000 | 2,050 |
2015-05-13 | 194 | 203 | 192 | 201 | 92,000 | 2,010 |
2015-05-12 | 193 | 196 | 191 | 193 | 61,000 | 1,930 |
2015-05-11 | 194 | 197 | 193 | 196 | 27,000 | 1,960 |
2015-05-08 | 191 | 194 | 190 | 194 | 33,000 | 1,940 |
2015-05-07 | 194 | 198 | 190 | 193 | 60,000 | 1,930 |
2015-05-01 | 198 | 198 | 193 | 193 | 54,000 | 1,930 |
2015-04-30 | 200 | 201 | 198 | 198 | 26,000 | 1,980 |
2015-04-28 | 203 | 203 | 199 | 201 | 72,000 | 2,010 |
2015-04-27 | 203 | 204 | 201 | 203 | 49,000 | 2,030 |
2015-04-24 | 201 | 210 | 201 | 204 | 178,000 | 2,040 |
2015-04-23 | 200 | 200 | 198 | 199 | 45,000 | 1,990 |
2015-04-22 | 203 | 204 | 194 | 198 | 122,000 | 1,980 |
2015-04-21 | 205 | 205 | 201 | 201 | 26,000 | 2,010 |
2015-04-20 | 200 | 205 | 199 | 205 | 26,000 | 2,050 |
2015-04-17 | 208 | 208 | 199 | 203 | 103,000 | 2,030 |
2015-04-16 | 208 | 208 | 205 | 208 | 46,000 | 2,080 |
2015-04-15 | 204 | 212 | 203 | 208 | 156,000 | 2,080 |
2015-04-14 | 204 | 205 | 200 | 202 | 65,000 | 2,020 |
2015-04-13 | 209 | 209 | 204 | 204 | 73,000 | 2,040 |
2015-04-10 | 206 | 210 | 202 | 207 | 133,000 | 2,070 |
2015-04-09 | 205 | 208 | 202 | 206 | 223,000 | 2,060 |
2015-04-08 | 199 | 206 | 198 | 202 | 210,000 | 2,020 |
2015-04-07 | 199 | 199 | 196 | 198 | 67,000 | 1,980 |
2015-04-06 | 199 | 203 | 199 | 200 | 75,000 | 2,000 |
2015-04-03 | 195 | 202 | 195 | 200 | 205,000 | 2,000 |
2015-04-02 | 194 | 197 | 192 | 197 | 64,000 | 1,970 |
2015-04-01 | 199 | 199 | 193 | 195 | 90,000 | 1,950 |
2015-03-31 | 197 | 197 | 191 | 194 | 67,000 | 1,940 |
2015-03-30 | 200 | 200 | 195 | 198 | 184,000 | 1,980 |
2015-03-27 | 192 | 225 | 192 | 203 | 1,276,000 | 2,030 |
2015-03-26 | 190 | 193 | 187 | 187 | 62,000 | 1,870 |
2015-03-25 | 196 | 196 | 192 | 192 | 53,000 | 1,920 |
2015-03-24 | 198 | 200 | 197 | 197 | 44,000 | 1,970 |
2015-03-23 | 199 | 199 | 196 | 198 | 54,000 | 1,980 |
2015-03-20 | 200 | 200 | 195 | 196 | 70,000 | 1,960 |
2015-03-19 | 205 | 205 | 197 | 200 | 138,000 | 2,000 |
2015-03-18 | 201 | 211 | 200 | 205 | 385,000 | 2,050 |
2015-03-17 | 192 | 201 | 192 | 201 | 211,000 | 2,010 |
2015-03-16 | 192 | 195 | 191 | 192 | 91,000 | 1,920 |
2015-03-13 | 191 | 192 | 188 | 192 | 123,000 | 1,920 |
2015-03-12 | 190 | 193 | 188 | 188 | 89,000 | 1,880 |
2015-03-11 | 187 | 191 | 185 | 189 | 87,000 | 1,890 |
2015-03-10 | 192 | 194 | 183 | 185 | 262,000 | 1,850 |
2015-03-09 | 192 | 197 | 189 | 192 | 109,000 | 1,920 |
2015-03-06 | 200 | 200 | 193 | 193 | 133,000 | 1,930 |
2015-03-05 | 200 | 200 | 196 | 197 | 74,000 | 1,970 |
2015-03-04 | 203 | 203 | 197 | 201 | 144,000 | 2,010 |
2015-03-03 | 198 | 219 | 198 | 202 | 603,000 | 2,020 |
2015-03-02 | 196 | 198 | 192 | 197 | 119,000 | 1,970 |
2015-02-27 | 199 | 199 | 195 | 196 | 117,000 | 1,960 |
2015-02-26 | 201 | 202 | 195 | 199 | 207,000 | 1,990 |
2015-02-25 | 204 | 208 | 202 | 203 | 274,000 | 2,030 |
2015-02-24 | 211 | 233 | 206 | 211 | 3,702,000 | 2,110 |
2015-02-23 | 201 | 204 | 196 | 199 | 351,000 | 1,990 |
2015-02-20 | 209 | 212 | 199 | 199 | 803,000 | 1,990 |
2015-02-19 | 221 | 239 | 208 | 215 | 1,624,000 | 2,150 |
2015-02-18 | 283 | 288 | 220 | 229 | 9,382,000 | 2,290 |
2015-02-17 | 179 | 219 | 177 | 219 | 1,793,000 | 2,190 |
2015-02-16 | 172 | 172 | 168 | 169 | 116,000 | 1,690 |
2015-02-13 | 173 | 173 | 166 | 172 | 536,000 | 1,720 |
2015-02-12 | 182 | 194 | 182 | 188 | 505,000 | 1,880 |
2015-02-10 | 182 | 182 | 176 | 180 | 98,000 | 1,800 |
2015-02-09 | 180 | 183 | 179 | 181 | 113,000 | 1,810 |
2015-02-06 | 173 | 181 | 172 | 181 | 217,000 | 1,810 |
2015-02-05 | 175 | 177 | 173 | 173 | 44,000 | 1,730 |
2015-02-04 | 176 | 177 | 172 | 175 | 59,000 | 1,750 |
2015-02-03 | 170 | 176 | 170 | 171 | 97,000 | 1,710 |
2015-02-02 | 176 | 178 | 170 | 170 | 142,000 | 1,700 |
2015-01-30 | 182 | 187 | 172 | 176 | 482,000 | 1,760 |
2015-01-29 | 167 | 186 | 167 | 177 | 535,000 | 1,770 |
2015-01-28 | 164 | 171 | 164 | 170 | 98,000 | 1,700 |
2015-01-27 | 168 | 168 | 165 | 165 | 85,000 | 1,650 |
2015-01-26 | 171 | 172 | 166 | 168 | 70,000 | 1,680 |
2015-01-23 | 166 | 174 | 166 | 170 | 126,000 | 1,700 |
2015-01-22 | 171 | 174 | 168 | 168 | 103,000 | 1,680 |
2015-01-21 | 170 | 180 | 169 | 173 | 456,000 | 1,730 |
2015-01-20 | 168 | 170 | 167 | 169 | 171,000 | 1,690 |
2015-01-19 | 163 | 168 | 163 | 168 | 78,000 | 1,680 |
2015-01-16 | 164 | 164 | 159 | 164 | 41,000 | 1,640 |
2015-01-15 | 162 | 165 | 161 | 164 | 19,000 | 1,640 |
2015-01-14 | 162 | 166 | 161 | 163 | 52,000 | 1,630 |
2015-01-13 | 164 | 167 | 162 | 162 | 22,000 | 1,620 |
2015-01-09 | 164 | 167 | 161 | 163 | 90,000 | 1,630 |
2015-01-08 | 160 | 164 | 160 | 162 | 43,000 | 1,620 |
2015-01-07 | 157 | 162 | 157 | 161 | 44,000 | 1,610 |
2015-01-06 | 161 | 161 | 159 | 159 | 68,000 | 1,590 |
2015-01-05 | 160 | 162 | 160 | 162 | 23,000 | 1,620 |
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