セキュアヴェイル(3042)の株価時系列情報
セキュアヴェイル(3042)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 119,000 | 120,000 | 118,000 | 118,000 | 201 |
| 2006/12/28 | 124,000 | 124,000 | 119,000 | 120,000 | 377 |
| 2006/12/27 | 128,000 | 128,000 | 123,000 | 124,000 | 269 |
| 2006/12/26 | 123,000 | 126,000 | 122,000 | 126,000 | 324 |
| 2006/12/25 | 124,000 | 127,000 | 118,000 | 122,000 | 635 |
| 2006/12/22 | 128,000 | 128,000 | 124,000 | 127,000 | 221 |
| 2006/12/21 | 127,000 | 134,000 | 127,000 | 128,000 | 444 |
| 2006/12/20 | 127,000 | 130,000 | 125,000 | 129,000 | 407 |
| 2006/12/19 | 134,000 | 134,000 | 126,000 | 126,000 | 885 |
| 2006/12/18 | 134,000 | 137,000 | 130,000 | 136,000 | 546 |
| 2006/12/15 | 136,000 | 139,000 | 133,000 | 133,000 | 633 |
| 2006/12/14 | 138,000 | 142,000 | 133,000 | 137,000 | 1,111 |
| 2006/12/13 | 141,000 | 141,000 | 135,000 | 138,000 | 518 |
| 2006/12/12 | 145,000 | 149,000 | 138,000 | 141,000 | 1,794 |
| 2006/12/11 | 135,000 | 151,000 | 129,000 | 147,000 | 3,672 |
| 2006/12/08 | 134,000 | 138,000 | 133,000 | 133,000 | 690 |
| 2006/12/07 | 139,000 | 140,000 | 133,000 | 134,000 | 1,474 |
| 2006/12/06 | 129,000 | 142,000 | 129,000 | 140,000 | 2,425 |
| 2006/12/05 | 127,000 | 135,000 | 125,000 | 129,000 | 1,792 |
| 2006/12/04 | 124,000 | 126,000 | 123,000 | 125,000 | 454 |
| 2006/12/01 | 128,000 | 130,000 | 124,000 | 125,000 | 818 |
| 2006/11/30 | 127,000 | 133,000 | 126,000 | 128,000 | 2,498 |
| 2006/11/29 | 129,000 | 131,000 | 124,000 | 124,000 | 765 |
| 2006/11/28 | 120,000 | 131,000 | 119,000 | 126,000 | 1,134 |
| 2006/11/27 | 119,000 | 124,000 | 117,000 | 124,000 | 746 |
| 2006/11/24 | 120,000 | 121,000 | 116,000 | 118,000 | 831 |
| 2006/11/22 | 117,000 | 131,000 | 113,000 | 123,000 | 3,546 |
| 2006/11/21 | 121,000 | 124,000 | 116,000 | 117,000 | 378 |
| 2006/11/20 | 120,000 | 131,000 | 116,000 | 120,000 | 1,655 |
| 2006/11/17 | 125,000 | 126,000 | 119,000 | 122,000 | 520 |
| 2006/11/16 | 130,000 | 131,000 | 124,000 | 125,000 | 1,052 |
| 2006/11/15 | 134,000 | 146,000 | 129,000 | 131,000 | 5,104 |
| 2006/11/14 | 126,000 | 136,000 | 123,000 | 136,000 | 4,243 |
| 2006/11/13 | 120,000 | 123,000 | 116,000 | 116,000 | 421 |
| 2006/11/10 | 128,000 | 129,000 | 123,000 | 123,000 | 724 |
| 2006/11/09 | 124,000 | 132,000 | 119,000 | 132,000 | 1,228 |
| 2006/11/08 | 132,000 | 133,000 | 123,000 | 125,000 | 1,341 |
| 2006/11/07 | 140,000 | 142,000 | 133,000 | 137,000 | 700 |
| 2006/11/06 | 141,000 | 142,000 | 135,000 | 136,000 | 1,517 |
| 2006/11/02 | 150,000 | 153,000 | 140,000 | 143,000 | 2,119 |
| 2006/11/01 | 155,000 | 166,000 | 147,000 | 152,000 | 8,307 |
| 2006/10/31 | 145,000 | 161,000 | 143,000 | 152,000 | 13,254 |
| 2006/10/30 | 149,000 | 149,000 | 136,000 | 141,000 | 2,490 |
| 2006/10/27 | 156,000 | 156,000 | 146,000 | 149,000 | 1,620 |
| 2006/10/26 | 168,000 | 176,000 | 148,000 | 159,000 | 13,446 |
| 2006/10/25 | 142,000 | 154,000 | 140,000 | 154,000 | 8,364 |
| 2006/10/24 | 135,000 | 137,000 | 132,000 | 134,000 | 1,090 |
| 2006/10/23 | 131,000 | 134,000 | 126,000 | 131,000 | 734 |
| 2006/10/20 | 133,000 | 137,000 | 129,000 | 130,000 | 917 |
| 2006/10/19 | 132,000 | 138,000 | 131,000 | 133,000 | 1,961 |
| 2006/10/18 | 119,000 | 130,000 | 118,000 | 126,000 | 1,490 |
| 2006/10/17 | 125,000 | 125,000 | 121,000 | 122,000 | 622 |
| 2006/10/16 | 122,000 | 127,000 | 118,000 | 126,000 | 1,269 |
| 2006/10/13 | 117,000 | 122,000 | 114,000 | 120,000 | 2,265 |
| 2006/10/12 | 104,000 | 122,000 | 103,000 | 115,000 | 2,187 |
| 2006/10/11 | 116,000 | 116,000 | 108,000 | 110,000 | 773 |
| 2006/10/10 | 117,000 | 120,000 | 107,000 | 108,000 | 1,140 |
| 2006/10/06 | 129,000 | 130,000 | 120,000 | 123,000 | 933 |
| 2006/10/05 | 139,000 | 140,000 | 133,000 | 133,000 | 423 |
| 2006/10/04 | 142,000 | 146,000 | 136,000 | 138,000 | 871 |
| 2006/10/03 | 140,000 | 144,000 | 133,000 | 141,000 | 1,165 |
| 2006/10/02 | 148,000 | 152,000 | 138,000 | 139,000 | 2,966 |
| 2006/09/29 | 140,000 | 150,000 | 138,000 | 147,000 | 6,691 |
| 2006/09/28 | 128,000 | 133,000 | 124,000 | 130,000 | 791 |
| 2006/09/27 | 128,000 | 129,000 | 121,000 | 124,000 | 786 |
| 2006/09/26 | 129,000 | 134,000 | 124,000 | 124,000 | 1,067 |
| 2006/09/25 | 127,000 | 137,000 | 127,000 | 131,000 | 5,179 |
| 2006/09/22 | 129,000 | 136,000 | 123,000 | 125,000 | 6,229 |
| 2006/09/21 | 121,000 | 124,000 | 110,000 | 118,000 | 775 |
| 2006/09/20 | 120,000 | 124,000 | 116,000 | 118,000 | 462 |
| 2006/09/19 | 129,000 | 132,000 | 124,000 | 124,000 | 464 |
| 2006/09/15 | 129,000 | 130,000 | 121,000 | 130,000 | 681 |
| 2006/09/14 | 135,000 | 136,000 | 122,000 | 131,000 | 819 |
| 2006/09/13 | 145,000 | 147,000 | 131,000 | 134,000 | 857 |
| 2006/09/12 | 154,000 | 154,000 | 141,000 | 145,000 | 719 |
| 2006/09/11 | 158,000 | 158,000 | 153,000 | 154,000 | 261 |
| 2006/09/08 | 156,000 | 159,000 | 153,000 | 159,000 | 289 |
| 2006/09/07 | 155,000 | 157,000 | 151,000 | 157,000 | 479 |
| 2006/09/06 | 160,000 | 161,000 | 155,000 | 157,000 | 395 |
| 2006/09/05 | 165,000 | 165,000 | 161,000 | 161,000 | 276 |
| 2006/09/04 | 161,000 | 165,000 | 159,000 | 163,000 | 694 |
| 2006/09/01 | 164,000 | 167,000 | 159,000 | 159,000 | 617 |
| 2006/08/31 | 168,000 | 173,000 | 164,000 | 165,000 | 857 |
| 2006/08/30 | 168,000 | 181,000 | 167,000 | 171,000 | 2,910 |
| 2006/08/29 | 167,000 | 173,000 | 161,000 | 167,000 | 1,528 |
| 2006/08/28 | 175,000 | 178,000 | 162,000 | 165,000 | 835 |
| 2006/08/25 | 185,000 | 188,000 | 178,000 | 178,000 | 918 |
| 2006/08/24 | 187,000 | 188,000 | 183,000 | 183,000 | 960 |
| 2006/08/23 | 182,000 | 190,000 | 180,000 | 189,000 | 1,765 |
| 2006/08/22 | 182,000 | 183,000 | 179,000 | 180,000 | 470 |
| 2006/08/21 | 184,000 | 186,000 | 181,000 | 182,000 | 522 |
| 2006/08/18 | 182,000 | 189,000 | 180,000 | 182,000 | 1,155 |
| 2006/08/17 | 190,000 | 191,000 | 182,000 | 184,000 | 1,113 |
| 2006/08/16 | 194,000 | 197,000 | 187,000 | 188,000 | 1,787 |
| 2006/08/15 | 179,000 | 199,000 | 179,000 | 189,000 | 6,241 |
| 2006/08/14 | 183,000 | 184,000 | 175,000 | 177,000 | 809 |
| 2006/08/11 | 189,000 | 189,000 | 180,000 | 182,000 | 750 |
| 2006/08/10 | 192,000 | 192,000 | 186,000 | 188,000 | 1,432 |
| 2006/08/09 | 192,000 | 198,000 | 185,000 | 192,000 | 2,561 |
| 2006/08/08 | 192,000 | 201,000 | 184,000 | 191,000 | 5,537 |
| 2006/08/07 | 209,000 | 215,000 | 193,000 | 195,000 | 5,589 |
| 2006/08/04 | 191,000 | 215,000 | 186,000 | 213,000 | 13,438 |
| 2006/08/03 | 193,000 | 198,000 | 182,000 | 188,000 | 8,543 |
| 2006/08/02 | 176,000 | 189,000 | 173,000 | 187,000 | 4,640 |
| 2006/08/01 | 180,000 | 183,000 | 173,000 | 177,000 | 1,889 |
| 2006/07/31 | 190,000 | 194,000 | 181,000 | 183,000 | 4,097 |
| 2006/07/28 | 174,000 | 192,000 | 174,000 | 180,000 | 9,147 |
| 2006/07/27 | 175,000 | 185,000 | 164,000 | 171,000 | 4,999 |
| 2006/07/26 | 206,000 | 215,000 | 177,000 | 177,000 | 9,202 |
| 2006/07/25 | 191,000 | 209,000 | 188,000 | 199,000 | 13,726 |
| 2006/07/24 | 158,000 | 189,000 | 154,000 | 179,000 | 10,812 |
| 2006/07/21 | 168,000 | 177,000 | 159,000 | 162,000 | 4,226 |
| 2006/07/20 | 162,000 | 180,000 | 156,000 | 180,000 | 5,624 |
| 2006/07/19 | 173,000 | 173,000 | 146,000 | 150,000 | 2,857 |
| 2006/07/18 | 196,000 | 201,000 | 163,000 | 167,000 | 3,526 |
| 2006/07/14 | 221,000 | 225,000 | 197,000 | 203,000 | 3,932 |
| 2006/07/13 | 220,000 | 239,000 | 212,000 | 224,000 | 7,664 |
| 2006/07/12 | 230,000 | 233,000 | 210,000 | 220,000 | 2,226 |
| 2006/07/11 | 227,000 | 233,000 | 220,000 | 227,000 | 2,441 |
| 2006/07/10 | 232,000 | 236,000 | 221,000 | 223,000 | 2,722 |
| 2006/07/07 | 251,000 | 255,000 | 226,000 | 235,000 | 4,383 |
| 2006/07/06 | 257,000 | 262,000 | 243,000 | 249,000 | 6,435 |
| 2006/07/05 | 267,000 | 280,000 | 251,000 | 254,000 | 12,981 |
| 2006/07/04 | 286,000 | 289,000 | 262,000 | 267,000 | 19,310 |
| 2006/07/03 | 248,000 | 294,000 | 246,000 | 290,000 | 24,653 |
| 2006/06/30 | 302,000 | 308,000 | 254,000 | 254,000 | 19,901 |
| 2006/06/29 | 272,000 | 294,000 | 265,000 | 294,000 | 25,281 |
| 2006/06/28 | 220,000 | 258,000 | 217,000 | 254,000 | 25,730 |
| 2006/06/27 | 227,000 | 240,000 | 216,000 | 219,000 | 26,959 |
| 2006/06/26 | 232,000 | 265,000 | 213,000 | 215,000 | 46,827 |