1. HOME >
  2. 株価時系列 >
  3. 7758 >
  4. 2016年

7758 (株)セコニック の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,0821,1051,0821,1052,0001,105
2016-12-291,1131,1141,1121,1123,6001,112
2016-12-281,0861,1161,0861,1136,3001,113
2016-12-271,1201,1281,1151,1164,1001,116
2016-12-261,1451,1451,1131,1136,7001,113
2016-12-221,1431,1451,1421,1451,6001,145
2016-12-211,1521,1571,1471,1503,5001,150
2016-12-201,1401,1581,1401,1484,0001,148
2016-12-191,1501,1501,1401,1402,2001,140
2016-12-161,1471,1481,1401,1484,0001,148
2016-12-151,1401,1481,1311,1482,5001,148
2016-12-141,1361,1401,1351,1352,9001,135
2016-12-131,1401,1411,1361,1365001,136
2016-12-121,1411,1491,1401,1402,0001,140
2016-12-091,1401,1401,1311,1351,6001,135
2016-12-081,1321,1371,1311,1311,9001,131
2016-12-071,1301,1321,1301,1321,4001,132
2016-12-061,1401,1401,1301,1308001,130
2016-12-051,1201,1261,1201,1262001,126
2016-12-021,1301,1301,1201,1262,5001,126
2016-12-011,1271,1321,1271,1272,6001,127
2016-11-301,1261,1261,1241,1257001,125
2016-11-291,1441,1441,1251,1252,0001,125
2016-11-281,1381,1381,1221,1251,2001,125
2016-11-251,1481,1491,1381,1381,1001,138
2016-11-241,1051,1791,1051,1481,4001,148
2016-11-221,0981,1271,0871,0904,7001,090
2016-11-211,0901,1011,0901,0981,9001,098
2016-11-181,0801,0851,0801,0822,2001,082
2016-11-171,0701,0801,0701,0754001,075
2016-11-161,0701,0801,0701,0702,3001,070
2016-11-151,0651,0701,0651,0702001,070
2016-11-141,1001,1001,0511,0623,6001,062
2016-11-111,0711,0751,0711,0718001,071
2016-11-101,0651,0801,0651,0711,0001,071
2016-11-091,1071,1301,0511,0512,3001,051
2016-11-081,1231,1231,1031,1032,7001,103
2016-11-071,1261,1281,1231,1235001,123
2016-11-041,1331,1331,1261,1263001,126
2016-11-011,1481,1481,1481,1482001,148
2016-10-311,1481,1481,1481,1486001,148
2016-10-281,1491,1851,1281,1483,5001,148
2016-10-271,1351,1491,1351,1491,1001,149
2016-10-261,1211,1351,1201,1211,7001,121
2016-10-251,1241,1251,1211,1216001,121
2016-10-241,1241,1241,1241,1247001,124
2016-10-211,1251,1281,1241,1248001,124
2016-10-201,1311,1351,1301,1304001,130
2016-10-191,1351,1351,1301,1305,3001,130
2016-10-131,1411,1411,1371,1374001,137
2016-10-121,1381,1381,1381,1385001,138
2016-10-111,1391,1391,1391,1396001,139
2016-10-071,1391,1391,1381,1386001,138
2016-10-061,1401,1501,1271,1381,5001,138
2016-10-051,1311,1501,1311,1504001,150
2016-10-041,1391,1391,1311,1382,9001,138
2016-10-031,1501,1501,1501,1503001,150
2016-09-301,1391,1391,1311,1353,3001,135
2016-09-291,1851,1851,1401,1503,4001,150
2016-09-281,1811,1851,1811,1857001,185
2016-09-2712812812312317,0001,230
2016-09-2612412512412519,0001,250
2016-09-2312612712212715,0001,270
2016-09-2112613012613013,0001,300
2016-09-2012112812112811,0001,280
2016-09-161221231201238,0001,230
2016-09-151201201201203,0001,200
2016-09-141251251241243,0001,240
2016-09-131261261261261,0001,260
2016-09-1212912912612619,0001,260
2016-09-091291291271296,0001,290
2016-09-081281281281282,0001,280
2016-09-071271271271271,0001,270
2016-09-0612612812612810,0001,280
2016-09-051251271251272,0001,270
2016-09-021291291291294,0001,290
2016-09-0113213213213213,0001,320
2016-08-3113213213213217,0001,320
2016-08-291291291291293,0001,290
2016-08-261281281281284,0001,280
2016-08-2512612812412720,0001,270
2016-08-241251261251269,0001,260
2016-08-231251251251258,0001,250
2016-08-2212412612112513,0001,250
2016-08-191251251241247,0001,240
2016-08-1812512612412624,0001,260
2016-08-1712412412212214,0001,220
2016-08-161261261241249,0001,240
2016-08-151261261261261,0001,260
2016-08-121241251231253,0001,250
2016-08-1012312712312648,0001,260
2016-08-091191211191216,0001,210
2016-08-0812012011711912,0001,190
2016-08-051171181171182,0001,180
2016-08-041151181151188,0001,180
2016-08-031161161161163,0001,160
2016-08-021181181161164,0001,160
2016-08-0111712011712020,0001,200
2016-07-2911712011712028,0001,200
2016-07-2812412412012212,0001,220
2016-07-271241241181249,0001,240
2016-07-2612312412012212,0001,220
2016-07-25118125117124122,0001,240
2016-07-221161171161168,0001,160
2016-07-211161161161164,0001,160
2016-07-2011311511311415,0001,140
2016-07-1911511611311515,0001,150
2016-07-151161161161162,0001,160
2016-07-141141151131157,0001,150
2016-07-131151151151159,0001,150
2016-07-1211211411211333,0001,130
2016-07-1111311510711190,0001,110
2016-07-0811411411211410,0001,140
2016-07-0712012011511615,0001,160
2016-07-051191221191225,0001,220
2016-07-0411812311812019,0001,200
2016-07-011171191171193,0001,190
2016-06-3012012011812013,0001,200
2016-06-2911512011511727,0001,170
2016-06-2811811811311543,0001,150
2016-06-271181181181189,0001,180
2016-06-2412512511311316,0001,130
2016-06-2312412412212412,0001,240
2016-06-2212412512312414,0001,240
2016-06-211261261261263,0001,260
2016-06-201271281251256,0001,250
2016-06-1712512512112524,0001,250
2016-06-1612612612312347,0001,230
2016-06-1512712912412822,0001,280
2016-06-1412513012412844,0001,280
2016-06-131271271261269,0001,260
2016-06-0812713212712935,0001,290
2016-06-0713013012812936,0001,290
2016-06-0613213212813119,0001,310
2016-06-0313113313013334,0001,330
2016-06-0213213213213228,0001,320
2016-06-0113213313213345,0001,330
2016-05-3113313413113339,0001,330
2016-05-301341351341359,0001,350
2016-05-2713613613213328,0001,330
2016-05-2613913913513530,0001,350
2016-05-2513914213914048,0001,400
2016-05-2414014013713711,0001,370
2016-05-2313714313713778,0001,370
2016-05-201341341341343,0001,340
2016-05-1913313313013223,0001,320
2016-05-1813013913013523,0001,350
2016-05-171301311291318,0001,310
2016-05-1613013012913012,0001,300
2016-05-1313413413213212,0001,320
2016-05-121341341341342,0001,340
2016-05-101361361351367,0001,360
2016-05-0913514013514020,0001,400
2016-05-0613513513513512,0001,350
2016-05-0213213513213517,0001,350
2016-04-281341341331345,0001,340
2016-04-271351361351364,0001,360
2016-04-261351351331338,0001,330
2016-04-251331351331354,0001,350
2016-04-221311321311323,0001,320
2016-04-2113213213113114,0001,310
2016-04-2013313313113113,0001,310
2016-04-1913213213213216,0001,320
2016-04-181321321321321,0001,320
2016-04-151331341331345,0001,340
2016-04-141311351311356,0001,350
2016-04-131301321301309,0001,300
2016-04-1213013913013065,0001,300
2016-04-111261261251252,0001,250
2016-04-081251251251251,0001,250
2016-04-071251301251276,0001,270
2016-04-061271271261266,0001,260
2016-04-0513213213013013,0001,300
2016-04-041371371331333,0001,330
2016-04-0114214213713725,0001,370
2016-03-3114214213914021,0001,400
2016-03-3014114413814444,0001,440
2016-03-291381381361363,0001,360
2016-03-281381381361368,0001,360
2016-03-251381381361389,0001,380
2016-03-241371371371371,0001,370
2016-03-2313514013414034,0001,400
2016-03-221311331301339,0001,330
2016-03-181331331281308,0001,300
2016-03-1713613613213312,0001,330
2016-03-1612613512613554,0001,350
2016-03-1512712712712710,0001,270
2016-03-1412612912612917,0001,290
2016-03-1112412512412511,0001,250
2016-03-101241241241241,0001,240
2016-03-091271271241244,0001,240
2016-03-0812812812512614,0001,260
2016-03-0712712912612714,0001,270
2016-03-041281291281289,0001,280
2016-03-0312713012713011,0001,300
2016-03-0212213012212619,0001,260
2016-03-0112112211512039,0001,200
2016-02-291211211211213,0001,210
2016-02-261171181171184,0001,180
2016-02-251151151151158,0001,150
2016-02-241131151131159,0001,150
2016-02-231161171151158,0001,150
2016-02-2211511611311621,0001,160
2016-02-1911411611411520,0001,150
2016-02-1811611711511732,0001,170
2016-02-171141151141146,0001,140
2016-02-1611111511111114,0001,110
2016-02-1511311311011212,0001,120
2016-02-1211311310610662,0001,060
2016-02-1012412711812229,0001,220
2016-02-0913113112412427,0001,240
2016-02-081301321291324,0001,320
2016-02-0513613613013034,0001,300
2016-02-041381381361385,0001,380
2016-02-031371371341379,0001,370
2016-02-0213713813613817,0001,380
2016-02-0113513813213723,0001,370
2016-01-2913413613313312,0001,330
2016-01-2813013112913012,0001,300
2016-01-2713313312712836,0001,280
2016-01-2613313312912919,0001,290
2016-01-2513713713313320,0001,330
2016-01-221341351331348,0001,340
2016-01-2113613612912928,0001,290
2016-01-2013813813213234,0001,320
2016-01-191371371371372,0001,370
2016-01-1813613713313733,0001,370
2016-01-1514014114014012,0001,400
2016-01-1414314314114110,0001,410
2016-01-1314114514114522,0001,450
2016-01-1214514614014052,0001,400
2016-01-081441441441441,0001,440
2016-01-0714614714414424,0001,440
2016-01-0614514914514915,0001,490
2016-01-051481481451457,0001,450
2016-01-0414414914414649,0001,460

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