1. HOME >
  2. 株価時系列 >
  3. 7758 >
  4. 2019年

7758 (株)セコニック の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0841,0841,0841,0841001,084
2019-12-271,0941,0941,0541,0543001,054
2019-12-261,0791,0801,0791,0804001,080
2019-12-251,0511,0741,0511,0743001,074
2019-12-241,0751,0751,0511,0517001,051
2019-12-231,0801,0811,0561,05730,6001,057
2019-12-201,0681,0681,0521,0619001,061
2019-12-191,0761,0951,0761,0951,4001,095
2019-12-181,0551,0651,0551,0659001,065
2019-12-171,0631,0631,0611,0638001,063
2019-12-161,0681,0691,0461,0576001,057
2019-12-131,0551,0681,0551,0689001,068
2019-12-121,0461,0501,0431,0509001,050
2019-12-111,0351,0461,0351,0467001,046
2019-12-101,0151,0351,0151,0352,4001,035
2019-12-091,0131,0131,0131,0131,0001,013
2019-12-061,0011,001992992700992
2019-12-051,0111,0111,0001,0008001,000
2019-12-041,0101,0101,0051,0052,5001,005
2019-12-03---1,025-1,025
2019-12-021,0201,0251,0201,0256001,025
2019-11-29---1,027-1,027
2019-11-281,0271,0271,0271,0272001,027
2019-11-271,0131,0221,0131,0174001,017
2019-11-26995998995998300998
2019-11-259969979959951,000995
2019-11-22995995995995100995
2019-11-219901,0049909902,000990
2019-11-20991991991991200991
2019-11-19993993992992300992
2019-11-189971,000995995400995
2019-11-15997997997997100997
2019-11-14997997997997600997
2019-11-131,0001,0099979971,500997
2019-11-121,0191,0271,0191,0273001,027
2019-11-111,0161,0171,0161,0161,6001,016
2019-11-089971,0309971,0162,0001,016
2019-11-07993993993993100993
2019-11-061,0031,0051,0031,0054001,005
2019-11-051,0011,0019829841,000984
2019-11-01994997994997600997
2019-10-31983994983994200994
2019-10-30983983983983100983
2019-10-291,0041,004973973900973
2019-10-28990997990997300997
2019-10-25992992990990500990
2019-10-24978993978993700993
2019-10-239759769759761,200976
2019-10-219799799719751,300975
2019-10-189789799719791,100979
2019-10-179789819789801,000980
2019-10-16978978978978100978
2019-10-15975975975975100975
2019-10-11---975-975
2019-10-10---975-975
2019-10-09---975-975
2019-10-08975975975975500975
2019-10-07---984-984
2019-10-04984984984984200984
2019-10-03985985984984300984
2019-10-02983983983983100983
2019-10-01---983-983
2019-09-309829909829831,000983
2019-09-27983983982982700982
2019-09-26982982982982400982
2019-09-259839979829821,700982
2019-09-24---973-973
2019-09-20986986973973600973
2019-09-19984990984990300990
2019-09-18984984984984200984
2019-09-17992992992992100992
2019-09-13---992-992
2019-09-12984992984992300992
2019-09-11991991984984600984
2019-09-10---988-988
2019-09-09---988-988
2019-09-06988988988988100988
2019-09-05---989-989
2019-09-04---989-989
2019-09-03---989-989
2019-09-02989989989989100989
2019-08-30---992-992
2019-08-29992992992992100992
2019-08-28995995995995200995
2019-08-27995995995995100995
2019-08-261,0091,009994994800994
2019-08-231,0001,0051,0001,0051,0001,005
2019-08-229951,000995996400996
2019-08-21992992992992100992
2019-08-20---992-992
2019-08-19---992-992
2019-08-16995995992992200992
2019-08-151,0051,0059989982,400998
2019-08-141,0061,0061,0061,0061001,006
2019-08-131,0071,0071,0061,0063001,006
2019-08-09---1,020-1,020
2019-08-081,0201,0201,0201,0202001,020
2019-08-07---1,020-1,020
2019-08-06---1,020-1,020
2019-08-05---1,020-1,020
2019-08-021,0201,0201,0201,0201001,020
2019-08-011,0201,0201,0201,0201001,020
2019-07-311,0141,0141,0111,0115001,011
2019-07-301,0371,0371,0181,0182001,018
2019-07-291,0341,0371,0341,0372001,037
2019-07-261,0301,0301,0141,0144001,014
2019-07-251,0161,0161,0131,0132001,013
2019-07-241,0091,0091,0081,0082001,008
2019-07-231,0071,0071,0071,0072001,007
2019-07-221,0061,0061,0041,0061,2001,006
2019-07-191,0241,0241,0061,0062001,006
2019-07-181,0301,0301,0001,0019001,001
2019-07-171,0151,0301,0151,0301,5001,030
2019-07-161,0151,0151,0151,0151,8001,015
2019-07-121,0301,0301,0181,0206001,020
2019-07-11---1,017-1,017
2019-07-101,0161,0171,0161,0172001,017
2019-07-091,0161,0161,0161,0162001,016
2019-07-08---1,015-1,015
2019-07-05---1,015-1,015
2019-07-04---1,015-1,015
2019-07-031,0151,0151,0151,0151001,015
2019-07-021,0151,0151,0151,0152001,015
2019-07-011,0291,0291,0151,0154001,015
2019-06-28---1,011-1,011
2019-06-271,0211,0211,0111,0116001,011
2019-06-261,0291,0291,0151,0153001,015
2019-06-25992992992992500992
2019-06-24---992-992
2019-06-21---992-992
2019-06-20992992992992200992
2019-06-19990992990992600992
2019-06-18---988-988
2019-06-17990990988988300988
2019-06-14---990-990
2019-06-131,0001,000990990700990
2019-06-121,0011,0011,0011,0011001,001
2019-06-11---1,007-1,007
2019-06-101,0071,0071,0071,0072001,007
2019-06-07995995992992400992
2019-06-06995997995997500997
2019-06-051,0101,0101,0101,0102,7001,010
2019-06-049961,0099961,0095001,009
2019-06-03996996996996200996
2019-05-31---998-998
2019-05-301,0011,001998998700998
2019-05-299991,0199991,0101,0001,010
2019-05-281,0461,0461,0171,0443001,044
2019-05-271,0011,0301,0011,0177001,017
2019-05-241,0041,0041,0011,0011,6001,001
2019-05-23---1,004-1,004
2019-05-221,0041,0041,0041,0043001,004
2019-05-211,0491,0491,0001,0001,1001,000
2019-05-20---1,006-1,006
2019-05-171,0061,0061,0061,0063001,006
2019-05-16---1,019-1,019
2019-05-151,0151,0191,0151,0192001,019
2019-05-141,0691,0691,0451,0453001,045
2019-05-13---1,045-1,045
2019-05-101,0451,0451,0451,0451001,045
2019-05-091,0211,0231,0151,0156001,015
2019-05-081,0201,0201,0201,0205001,020
2019-05-071,0691,0691,0691,0696001,069
2019-04-261,0481,0481,0181,0182001,018
2019-04-25---1,002-1,002
2019-04-24---1,002-1,002
2019-04-231,0021,0021,0021,0025001,002
2019-04-221,0021,0021,0021,0026001,002
2019-04-19---1,030-1,030
2019-04-181,0481,0481,0301,0306001,030
2019-04-17---1,048-1,048
2019-04-161,0491,0491,0481,0481,2001,048
2019-04-151,0501,0601,0491,0491,1001,049
2019-04-121,0571,0701,0571,0704001,070
2019-04-111,0461,0461,0451,0455001,045
2019-04-101,0701,0701,0701,0701001,070
2019-04-091,0831,0831,0831,0832001,083
2019-04-081,0501,0831,0501,0834001,083
2019-04-05---1,050-1,050
2019-04-041,0501,0501,0501,0502001,050
2019-04-031,0451,0451,0451,0451001,045
2019-04-021,0401,0701,0401,0704001,070
2019-04-01---1,070-1,070
2019-03-29---1,070-1,070
2019-03-281,0701,0701,0701,0701001,070
2019-03-271,0701,0701,0701,0702001,070
2019-03-261,0521,0521,0521,0521001,052
2019-03-251,0451,0451,0451,0452001,045
2019-03-22---1,070-1,070
2019-03-20---1,070-1,070
2019-03-191,0651,0701,0651,0706001,070
2019-03-181,0501,0651,0501,0653001,065
2019-03-151,0301,0401,0301,0408001,040
2019-03-14---1,030-1,030
2019-03-13---1,030-1,030
2019-03-121,0091,0301,0091,0305001,030
2019-03-11---1,003-1,003
2019-03-081,0031,0031,0031,0031001,003
2019-03-071,0031,0081,0021,0089001,008
2019-03-061,0061,0061,0061,0061001,006
2019-03-05---1,016-1,016
2019-03-041,0011,0161,0011,0161,4001,016
2019-03-011,0021,0021,0021,0023001,002
2019-02-281,0031,0031,0011,0019001,001
2019-02-271,0271,0271,0051,0059001,005
2019-02-261,0261,0271,0261,0272001,027
2019-02-251,0391,0391,0031,0052,2001,005
2019-02-221,0051,0051,0051,0051001,005
2019-02-211,0001,0009991,0006001,000
2019-02-20---1,001-1,001
2019-02-191,0011,0011,0011,0011001,001
2019-02-181,0021,0021,0021,0021001,002
2019-02-151,0101,0101,0101,0101001,010
2019-02-14---1,012-1,012
2019-02-131,0011,0121,0011,0126001,012
2019-02-121,0031,0201,0031,0056001,005
2019-02-08---1,019-1,019
2019-02-07---1,019-1,019
2019-02-06---1,019-1,019
2019-02-051,0001,0201,0001,0192,6001,019
2019-02-041,0161,0161,0161,0162001,016
2019-02-011,0031,0201,0031,0045001,004
2019-01-311,0031,0031,0031,0032001,003
2019-01-30---1,030-1,030
2019-01-291,0301,0301,0301,0301001,030
2019-01-281,0281,0301,0281,0304001,030
2019-01-259941,0289941,0288001,028
2019-01-24974999974999300999
2019-01-239729729719711,900971
2019-01-229799879729851,000985
2019-01-219809899759891,300989
2019-01-18995995995995100995
2019-01-179999999999991,000999
2019-01-16---997-997
2019-01-15970997970997800997
2019-01-11---965-965
2019-01-10965965965965300965
2019-01-09---964-964
2019-01-08964964964964300964
2019-01-07970985970985600985
2019-01-04954954945945400945

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