7758 (株)セコニック の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 975 | 975 | 971 | 972 | 1,000 | 972 |
2020-12-29 | 990 | 990 | 980 | 990 | 1,800 | 990 |
2020-12-28 | 1,015 | 1,015 | 985 | 990 | 1,100 | 990 |
2020-12-25 | 991 | 1,018 | 983 | 1,015 | 1,500 | 1,015 |
2020-12-24 | 985 | 997 | 985 | 997 | 1,300 | 997 |
2020-12-23 | 1,016 | 1,035 | 974 | 981 | 2,300 | 981 |
2020-12-22 | 1,032 | 1,077 | 1,030 | 1,030 | 2,100 | 1,030 |
2020-12-21 | 1,060 | 1,145 | 1,026 | 1,030 | 8,400 | 1,030 |
2020-12-18 | 996 | 1,019 | 980 | 1,000 | 18,100 | 1,000 |
2020-12-17 | 1,034 | 1,115 | 1,030 | 1,115 | 22,400 | 1,115 |
2020-12-16 | 965 | 965 | 965 | 965 | 700 | 965 |
2020-12-15 | 954 | 965 | 954 | 965 | 400 | 965 |
2020-12-14 | 950 | 965 | 950 | 965 | 700 | 965 |
2020-12-11 | 970 | 970 | 950 | 955 | 2,000 | 955 |
2020-12-10 | 971 | 971 | 971 | 971 | 100 | 971 |
2020-12-09 | - | - | - | 980 | - | 980 |
2020-12-08 | - | - | - | 980 | - | 980 |
2020-12-07 | - | - | - | 980 | - | 980 |
2020-12-04 | 965 | 980 | 952 | 980 | 1,200 | 980 |
2020-12-03 | 977 | 981 | 977 | 977 | 400 | 977 |
2020-12-02 | 995 | 995 | 977 | 977 | 400 | 977 |
2020-12-01 | 980 | 980 | 980 | 980 | 200 | 980 |
2020-11-30 | 980 | 980 | 980 | 980 | 500 | 980 |
2020-11-27 | 996 | 996 | 990 | 990 | 200 | 990 |
2020-11-26 | 1,000 | 1,000 | 996 | 996 | 700 | 996 |
2020-11-25 | 979 | 990 | 979 | 990 | 1,200 | 990 |
2020-11-24 | 1,000 | 1,000 | 970 | 970 | 500 | 970 |
2020-11-20 | 1,000 | 1,000 | 989 | 1,000 | 500 | 1,000 |
2020-11-19 | 990 | 990 | 988 | 988 | 300 | 988 |
2020-11-18 | - | - | - | 960 | - | 960 |
2020-11-17 | 960 | 960 | 960 | 960 | 100 | 960 |
2020-11-16 | 963 | 967 | 963 | 965 | 1,000 | 965 |
2020-11-13 | 964 | 964 | 951 | 963 | 400 | 963 |
2020-11-12 | - | - | - | 949 | - | 949 |
2020-11-11 | - | - | - | 949 | - | 949 |
2020-11-10 | - | - | - | 949 | - | 949 |
2020-11-09 | - | - | - | 949 | - | 949 |
2020-11-06 | 935 | 949 | 935 | 949 | 300 | 949 |
2020-11-05 | 924 | 924 | 924 | 924 | 100 | 924 |
2020-11-04 | 916 | 918 | 916 | 918 | 200 | 918 |
2020-11-02 | 939 | 955 | 925 | 925 | 2,500 | 925 |
2020-10-30 | 988 | 988 | 988 | 988 | 100 | 988 |
2020-10-29 | 973 | 973 | 973 | 973 | 100 | 973 |
2020-10-28 | 980 | 980 | 980 | 980 | 1,500 | 980 |
2020-10-27 | 980 | 980 | 980 | 980 | 100 | 980 |
2020-10-26 | 990 | 1,000 | 980 | 991 | 5,600 | 991 |
2020-10-23 | 963 | 963 | 963 | 963 | 300 | 963 |
2020-10-22 | 993 | 993 | 963 | 963 | 1,100 | 963 |
2020-10-21 | 1,019 | 1,019 | 989 | 993 | 500 | 993 |
2020-10-20 | 1,013 | 1,013 | 1,003 | 1,003 | 200 | 1,003 |
2020-10-19 | 1,069 | 1,069 | 995 | 1,014 | 3,400 | 1,014 |
2020-10-16 | 981 | 994 | 981 | 994 | 200 | 994 |
2020-10-15 | 980 | 981 | 971 | 971 | 1,300 | 971 |
2020-10-14 | 982 | 987 | 982 | 983 | 700 | 983 |
2020-10-13 | 1,006 | 1,020 | 1,005 | 1,012 | 900 | 1,012 |
2020-10-12 | 1,067 | 1,067 | 1,067 | 1,067 | 100 | 1,067 |
2020-10-09 | - | - | - | 970 | - | 970 |
2020-10-08 | - | - | - | 970 | - | 970 |
2020-10-07 | - | - | - | 970 | - | 970 |
2020-10-06 | 983 | 983 | 970 | 970 | 400 | 970 |
2020-10-05 | 983 | 983 | 983 | 983 | 100 | 983 |
2020-10-02 | 994 | 994 | 985 | 985 | 200 | 985 |
2020-09-30 | 985 | 996 | 980 | 980 | 4,200 | 980 |
2020-09-29 | 1,011 | 1,015 | 1,011 | 1,015 | 300 | 1,015 |
2020-09-28 | - | - | - | 1,015 | - | 1,015 |
2020-09-25 | 1,020 | 1,044 | 1,011 | 1,015 | 600 | 1,015 |
2020-09-24 | - | - | - | 1,010 | - | 1,010 |
2020-09-23 | 1,003 | 1,010 | 995 | 1,010 | 500 | 1,010 |
2020-09-18 | 999 | 1,062 | 999 | 1,062 | 3,000 | 1,062 |
2020-09-17 | - | - | - | 1,000 | - | 1,000 |
2020-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
2020-09-15 | 999 | 1,000 | 999 | 1,000 | 600 | 1,000 |
2020-09-14 | 995 | 999 | 995 | 999 | 400 | 999 |
2020-09-11 | - | - | - | 980 | - | 980 |
2020-09-10 | - | - | - | 980 | - | 980 |
2020-09-09 | 980 | 980 | 980 | 980 | 1,100 | 980 |
2020-09-08 | 930 | 980 | 930 | 980 | 4,000 | 980 |
2020-09-07 | 925 | 926 | 925 | 926 | 400 | 926 |
2020-09-04 | - | - | - | 924 | - | 924 |
2020-09-03 | 924 | 924 | 924 | 924 | 100 | 924 |
2020-09-02 | 940 | 940 | 939 | 939 | 800 | 939 |
2020-09-01 | 942 | 945 | 940 | 940 | 1,000 | 940 |
2020-08-31 | 923 | 924 | 923 | 923 | 1,100 | 923 |
2020-08-28 | 930 | 930 | 919 | 919 | 1,500 | 919 |
2020-08-27 | 930 | 930 | 930 | 930 | 400 | 930 |
2020-08-26 | 931 | 931 | 930 | 930 | 600 | 930 |
2020-08-25 | - | - | - | 916 | - | 916 |
2020-08-24 | 930 | 930 | 916 | 916 | 1,000 | 916 |
2020-08-21 | - | - | - | 916 | - | 916 |
2020-08-20 | - | - | - | 916 | - | 916 |
2020-08-19 | 916 | 916 | 916 | 916 | 300 | 916 |
2020-08-18 | 930 | 930 | 930 | 930 | 100 | 930 |
2020-08-17 | 930 | 930 | 930 | 930 | 100 | 930 |
2020-08-14 | 920 | 920 | 920 | 920 | 400 | 920 |
2020-08-13 | 925 | 927 | 915 | 920 | 400 | 920 |
2020-08-12 | 920 | 955 | 920 | 929 | 1,400 | 929 |
2020-08-11 | 897 | 910 | 897 | 910 | 200 | 910 |
2020-08-07 | - | - | - | 889 | - | 889 |
2020-08-06 | - | - | - | 889 | - | 889 |
2020-08-05 | 889 | 889 | 889 | 889 | 200 | 889 |
2020-08-04 | 875 | 895 | 875 | 895 | 1,200 | 895 |
2020-08-03 | 896 | 900 | 896 | 898 | 500 | 898 |
2020-07-31 | 885 | 885 | 880 | 880 | 2,900 | 880 |
2020-07-30 | 885 | 885 | 885 | 885 | 600 | 885 |
2020-07-29 | 895 | 900 | 895 | 900 | 500 | 900 |
2020-07-28 | 910 | 910 | 891 | 895 | 2,100 | 895 |
2020-07-27 | 910 | 910 | 910 | 910 | 400 | 910 |
2020-07-22 | 920 | 923 | 918 | 923 | 300 | 923 |
2020-07-21 | 917 | 917 | 917 | 917 | 100 | 917 |
2020-07-20 | 940 | 940 | 932 | 932 | 200 | 932 |
2020-07-17 | 910 | 910 | 910 | 910 | 100 | 910 |
2020-07-16 | 906 | 936 | 906 | 936 | 200 | 936 |
2020-07-15 | 920 | 920 | 905 | 906 | 2,400 | 906 |
2020-07-14 | 916 | 930 | 915 | 930 | 400 | 930 |
2020-07-13 | - | - | - | 937 | - | 937 |
2020-07-10 | - | - | - | 937 | - | 937 |
2020-07-09 | 952 | 952 | 936 | 937 | 700 | 937 |
2020-07-08 | 911 | 1,014 | 911 | 951 | 7,100 | 951 |
2020-07-07 | 901 | 916 | 888 | 891 | 800 | 891 |
2020-07-06 | 876 | 886 | 869 | 886 | 1,100 | 886 |
2020-07-03 | 880 | 880 | 880 | 880 | 200 | 880 |
2020-07-02 | 880 | 880 | 880 | 880 | 300 | 880 |
2020-07-01 | 863 | 863 | 850 | 850 | 900 | 850 |
2020-06-30 | 916 | 916 | 878 | 878 | 600 | 878 |
2020-06-29 | 935 | 935 | 870 | 871 | 1,400 | 871 |
2020-06-26 | 892 | 892 | 875 | 875 | 800 | 875 |
2020-06-25 | - | - | - | 892 | - | 892 |
2020-06-24 | 892 | 892 | 892 | 892 | 200 | 892 |
2020-06-23 | 888 | 889 | 880 | 880 | 1,100 | 880 |
2020-06-22 | 878 | 887 | 878 | 887 | 300 | 887 |
2020-06-19 | - | - | - | 893 | - | 893 |
2020-06-18 | 893 | 893 | 893 | 893 | 100 | 893 |
2020-06-17 | 902 | 902 | 902 | 902 | 100 | 902 |
2020-06-16 | 900 | 900 | 900 | 900 | 200 | 900 |
2020-06-15 | - | - | - | 895 | - | 895 |
2020-06-12 | 921 | 921 | 890 | 895 | 800 | 895 |
2020-06-11 | 925 | 927 | 925 | 927 | 200 | 927 |
2020-06-10 | - | - | - | 950 | - | 950 |
2020-06-09 | 952 | 990 | 933 | 950 | 4,900 | 950 |
2020-06-08 | 870 | 1,008 | 861 | 922 | 7,400 | 922 |
2020-06-05 | 859 | 864 | 850 | 858 | 14,800 | 858 |
2020-06-04 | 904 | 904 | 904 | 904 | 200 | 904 |
2020-06-03 | 895 | 919 | 895 | 919 | 200 | 919 |
2020-06-02 | - | - | - | 895 | - | 895 |
2020-06-01 | 925 | 925 | 895 | 895 | 300 | 895 |
2020-05-29 | 899 | 901 | 899 | 901 | 300 | 901 |
2020-05-28 | 927 | 927 | 898 | 898 | 300 | 898 |
2020-05-27 | 945 | 952 | 927 | 927 | 1,000 | 927 |
2020-05-26 | 900 | 900 | 900 | 900 | 500 | 900 |
2020-05-25 | 895 | 895 | 895 | 895 | 100 | 895 |
2020-05-22 | 879 | 880 | 879 | 880 | 400 | 880 |
2020-05-21 | 894 | 894 | 894 | 894 | 300 | 894 |
2020-05-20 | 894 | 894 | 894 | 894 | 100 | 894 |
2020-05-19 | 897 | 897 | 894 | 894 | 500 | 894 |
2020-05-18 | 900 | 900 | 897 | 897 | 400 | 897 |
2020-05-15 | 855 | 855 | 855 | 855 | 300 | 855 |
2020-05-14 | - | - | - | 860 | - | 860 |
2020-05-13 | 860 | 860 | 860 | 860 | 300 | 860 |
2020-05-12 | 844 | 850 | 844 | 850 | 400 | 850 |
2020-05-11 | 836 | 850 | 836 | 850 | 500 | 850 |
2020-05-08 | 835 | 850 | 835 | 850 | 500 | 850 |
2020-05-07 | 870 | 870 | 833 | 833 | 800 | 833 |
2020-05-01 | 840 | 840 | 840 | 840 | 800 | 840 |
2020-04-30 | 845 | 845 | 825 | 840 | 500 | 840 |
2020-04-28 | 848 | 848 | 848 | 848 | 100 | 848 |
2020-04-27 | 832 | 833 | 832 | 833 | 200 | 833 |
2020-04-24 | 832 | 832 | 832 | 832 | 200 | 832 |
2020-04-23 | 832 | 832 | 832 | 832 | 100 | 832 |
2020-04-22 | 826 | 826 | 825 | 825 | 400 | 825 |
2020-04-21 | 829 | 829 | 829 | 829 | 200 | 829 |
2020-04-20 | 840 | 840 | 840 | 840 | 200 | 840 |
2020-04-17 | 820 | 820 | 820 | 820 | 500 | 820 |
2020-04-16 | - | - | - | 800 | - | 800 |
2020-04-15 | 798 | 800 | 798 | 800 | 1,200 | 800 |
2020-04-14 | - | - | - | 798 | - | 798 |
2020-04-13 | 800 | 800 | 798 | 798 | 200 | 798 |
2020-04-10 | 820 | 824 | 819 | 824 | 500 | 824 |
2020-04-09 | 804 | 819 | 804 | 819 | 200 | 819 |
2020-04-08 | 753 | 854 | 753 | 804 | 1,700 | 804 |
2020-04-07 | 755 | 755 | 755 | 755 | 200 | 755 |
2020-04-06 | 751 | 760 | 748 | 748 | 900 | 748 |
2020-04-03 | - | - | - | 770 | - | 770 |
2020-04-02 | 801 | 801 | 770 | 770 | 900 | 770 |
2020-04-01 | 798 | 805 | 798 | 805 | 1,300 | 805 |
2020-03-31 | 797 | 827 | 797 | 801 | 500 | 801 |
2020-03-30 | 822 | 822 | 790 | 791 | 1,900 | 791 |
2020-03-27 | 754 | 902 | 754 | 902 | 2,100 | 902 |
2020-03-26 | 733 | 757 | 730 | 752 | 2,800 | 752 |
2020-03-25 | 751 | 751 | 748 | 748 | 1,000 | 748 |
2020-03-24 | 751 | 751 | 740 | 741 | 700 | 741 |
2020-03-23 | 750 | 750 | 750 | 750 | 700 | 750 |
2020-03-19 | 751 | 751 | 738 | 738 | 700 | 738 |
2020-03-18 | 782 | 782 | 760 | 760 | 600 | 760 |
2020-03-17 | 767 | 767 | 767 | 767 | 300 | 767 |
2020-03-16 | 794 | 794 | 777 | 777 | 3,000 | 777 |
2020-03-13 | 800 | 800 | 778 | 794 | 1,600 | 794 |
2020-03-12 | 868 | 876 | 830 | 830 | 1,600 | 830 |
2020-03-11 | 888 | 890 | 872 | 872 | 800 | 872 |
2020-03-10 | 902 | 902 | 878 | 893 | 4,700 | 893 |
2020-03-09 | 930 | 933 | 908 | 911 | 1,700 | 911 |
2020-03-06 | - | - | - | 966 | - | 966 |
2020-03-05 | 966 | 966 | 966 | 966 | 100 | 966 |
2020-03-04 | 930 | 980 | 930 | 951 | 1,800 | 951 |
2020-03-03 | 951 | 986 | 951 | 986 | 400 | 986 |
2020-03-02 | 926 | 969 | 926 | 969 | 500 | 969 |
2020-02-28 | 982 | 982 | 925 | 925 | 4,500 | 925 |
2020-02-27 | 1,080 | 1,080 | 1,060 | 1,060 | 400 | 1,060 |
2020-02-26 | 1,067 | 1,080 | 1,060 | 1,080 | 2,000 | 1,080 |
2020-02-25 | 1,080 | 1,080 | 1,078 | 1,078 | 1,600 | 1,078 |
2020-02-21 | 1,081 | 1,081 | 1,078 | 1,080 | 1,800 | 1,080 |
2020-02-20 | 1,118 | 1,118 | 1,081 | 1,081 | 2,200 | 1,081 |
2020-02-19 | 1,106 | 1,122 | 1,100 | 1,122 | 300 | 1,122 |
2020-02-18 | 1,136 | 1,136 | 1,121 | 1,121 | 3,900 | 1,121 |
2020-02-17 | 1,151 | 1,153 | 1,136 | 1,144 | 600 | 1,144 |
2020-02-14 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 1,161 |
2020-02-13 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
2020-02-12 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
2020-02-10 | 1,189 | 1,189 | 1,189 | 1,189 | 100 | 1,189 |
2020-02-07 | 1,172 | 1,209 | 1,172 | 1,189 | 2,600 | 1,189 |
2020-02-06 | 1,172 | 1,172 | 1,172 | 1,172 | 200 | 1,172 |
2020-02-05 | 1,133 | 1,135 | 1,133 | 1,135 | 200 | 1,135 |
2020-02-04 | - | - | - | 1,160 | - | 1,160 |
2020-02-03 | 1,163 | 1,163 | 1,160 | 1,160 | 200 | 1,160 |
2020-01-31 | 1,143 | 1,143 | 1,143 | 1,143 | 300 | 1,143 |
2020-01-30 | 1,179 | 1,179 | 1,160 | 1,160 | 700 | 1,160 |
2020-01-29 | 1,209 | 1,209 | 1,178 | 1,179 | 700 | 1,179 |
2020-01-28 | 1,209 | 1,209 | 1,209 | 1,209 | 100 | 1,209 |
2020-01-27 | 1,212 | 1,212 | 1,201 | 1,209 | 600 | 1,209 |
2020-01-24 | 1,202 | 1,221 | 1,202 | 1,214 | 800 | 1,214 |
2020-01-23 | 1,258 | 1,258 | 1,225 | 1,225 | 800 | 1,225 |
2020-01-22 | 1,200 | 1,281 | 1,200 | 1,278 | 9,100 | 1,278 |
2020-01-21 | 1,122 | 1,162 | 1,122 | 1,162 | 700 | 1,162 |
2020-01-20 | 1,114 | 1,121 | 1,114 | 1,121 | 300 | 1,121 |
2020-01-17 | - | - | - | 1,121 | - | 1,121 |
2020-01-16 | 1,140 | 1,140 | 1,121 | 1,121 | 800 | 1,121 |
2020-01-15 | 1,195 | 1,203 | 1,121 | 1,140 | 3,900 | 1,140 |
2020-01-14 | 1,236 | 1,236 | 1,200 | 1,225 | 1,100 | 1,225 |
2020-01-10 | 1,298 | 1,300 | 1,217 | 1,249 | 6,900 | 1,249 |
2020-01-09 | 1,119 | 1,249 | 1,119 | 1,208 | 8,400 | 1,208 |
2020-01-08 | 1,060 | 1,199 | 1,060 | 1,100 | 6,000 | 1,100 |
2020-01-07 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
2020-01-06 | 1,077 | 1,077 | 1,049 | 1,070 | 2,000 | 1,070 |
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