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 |
|---|---|---|---|---|---|
| 2008/12/26 | 12,720 | 12,720 | 12,720 | 12,720 | 33 |
| 2008/12/25 | 12,000 | 12,500 | 12,000 | 12,310 | 23 |
| 2008/12/24 | 10,800 | 12,000 | 10,800 | 12,000 | 16 |
| 2008/12/22 | 10,610 | 10,610 | 10,600 | 10,610 | 13 |
| 2008/12/19 | 11,410 | 11,410 | 10,000 | 10,000 | 60 |
| 2008/12/18 | 11,900 | 11,900 | 11,400 | 11,400 | 11 |
| 2008/12/17 | 12,000 | 12,010 | 12,000 | 12,010 | 11 |
| 2008/12/16 | 12,000 | 12,800 | 12,000 | 12,800 | 23 |
| 2008/12/15 | 11,000 | 13,000 | 11,000 | 13,000 | 37 |
| 2008/12/12 | 11,200 | 12,000 | 11,200 | 12,000 | 9 |
| 2008/12/11 | 12,610 | 12,610 | 12,000 | 12,000 | 34 |
| 2008/12/10 | 10,620 | 11,000 | 10,600 | 10,610 | 11 |
| 2008/12/09 | 10,750 | 10,760 | 10,600 | 10,600 | 4 |
| 2008/12/08 | 11,800 | 11,810 | 11,500 | 11,500 | 8 |
| 2008/12/02 | 13,300 | 13,400 | 13,300 | 13,400 | 2 |
| 2008/11/28 | 13,000 | 13,000 | 13,000 | 13,000 | 1 |
| 2008/11/27 | 13,300 | 13,300 | 13,300 | 13,300 | 3 |
| 2008/11/26 | 13,300 | 13,300 | 13,000 | 13,000 | 53 |
| 2008/11/25 | 13,000 | 13,300 | 12,500 | 13,300 | 10 |
| 2008/11/21 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2008/11/20 | 12,100 | 12,100 | 11,000 | 11,000 | 84 |
| 2008/11/19 | 12,400 | 12,500 | 12,300 | 12,500 | 10 |
| 2008/11/18 | 12,300 | 12,300 | 12,300 | 12,300 | 2 |
| 2008/11/17 | 12,900 | 12,900 | 12,900 | 12,900 | 2 |
| 2008/11/14 | 13,000 | 14,100 | 13,000 | 14,100 | 6 |
| 2008/11/13 | 14,100 | 14,100 | 13,000 | 13,000 | 2 |
| 2008/11/12 | 14,160 | 14,160 | 14,160 | 14,160 | 1 |
| 2008/11/11 | 14,160 | 14,160 | 14,160 | 14,160 | 6 |
| 2008/11/07 | 12,200 | 13,360 | 12,150 | 13,360 | 7 |
| 2008/11/06 | 13,100 | 13,100 | 12,800 | 12,800 | 7 |
| 2008/11/05 | 13,300 | 13,300 | 12,000 | 12,800 | 31 |
| 2008/11/04 | 13,000 | 13,700 | 13,000 | 13,700 | 40 |
| 2008/10/31 | 13,000 | 13,000 | 13,000 | 13,000 | 6 |
| 2008/10/30 | 13,190 | 14,000 | 13,190 | 14,000 | 5 |
| 2008/10/28 | 13,200 | 14,000 | 12,610 | 13,000 | 7 |
| 2008/10/27 | 15,200 | 15,200 | 14,600 | 14,600 | 34 |
| 2008/10/24 | 13,200 | 13,200 | 13,200 | 13,200 | 4 |
| 2008/10/23 | 13,400 | 13,410 | 13,400 | 13,410 | 3 |
| 2008/10/22 | 14,400 | 14,400 | 14,000 | 14,000 | 12 |
| 2008/10/21 | 14,900 | 15,000 | 14,900 | 15,000 | 5 |
| 2008/10/20 | 14,500 | 14,500 | 14,500 | 14,500 | 2 |
| 2008/10/17 | 14,400 | 14,400 | 14,400 | 14,400 | 1 |
| 2008/10/14 | 13,800 | 13,800 | 13,000 | 13,800 | 15 |
| 2008/10/10 | 12,600 | 12,600 | 10,600 | 12,400 | 17 |
| 2008/10/09 | 12,400 | 12,400 | 11,600 | 11,600 | 21 |
| 2008/10/08 | 13,000 | 13,000 | 12,400 | 12,400 | 35 |
| 2008/10/07 | 13,800 | 15,000 | 13,800 | 15,000 | 4 |
| 2008/10/06 | 16,100 | 16,100 | 15,800 | 15,800 | 8 |
| 2008/10/03 | 18,000 | 18,000 | 17,800 | 17,800 | 2 |
| 2008/10/02 | 19,300 | 19,300 | 19,300 | 19,300 | 1 |
| 2008/10/01 | 19,100 | 19,100 | 18,700 | 18,700 | 3 |
| 2008/09/30 | 18,990 | 18,990 | 17,990 | 18,990 | 10 |
| 2008/09/29 | 19,990 | 19,990 | 19,900 | 19,900 | 20 |
| 2008/09/26 | 17,900 | 17,990 | 17,600 | 17,990 | 80 |
| 2008/09/25 | 16,000 | 16,100 | 15,900 | 16,100 | 10 |
| 2008/09/24 | 15,990 | 15,990 | 15,990 | 15,990 | 1 |
| 2008/09/22 | 15,900 | 15,950 | 15,100 | 15,950 | 10 |
| 2008/09/19 | 15,000 | 15,300 | 15,000 | 15,300 | 17 |
| 2008/09/18 | 14,980 | 14,980 | 14,980 | 14,980 | 2 |
| 2008/09/17 | 13,700 | 14,500 | 13,700 | 14,500 | 8 |
| 2008/09/16 | 14,200 | 14,500 | 13,500 | 14,500 | 4 |
| 2008/09/12 | 13,120 | 14,000 | 13,120 | 14,000 | 60 |
| 2008/09/11 | 13,900 | 14,110 | 13,900 | 14,110 | 12 |
| 2008/09/10 | 14,000 | 14,000 | 14,000 | 14,000 | 4 |
| 2008/09/08 | 14,270 | 14,270 | 14,070 | 14,070 | 5 |
| 2008/09/05 | 13,890 | 14,080 | 13,890 | 14,070 | 45 |
| 2008/09/04 | 15,890 | 15,890 | 15,890 | 15,890 | 2 |
| 2008/09/03 | 14,720 | 15,720 | 14,720 | 15,720 | 19 |
| 2008/09/02 | 17,500 | 17,500 | 16,520 | 16,520 | 9 |
| 2008/09/01 | 18,100 | 18,100 | 18,100 | 18,100 | 4 |
| 2008/08/26 | 20,800 | 20,800 | 20,500 | 20,500 | 24 |
| 2008/08/25 | 18,800 | 19,000 | 18,800 | 19,000 | 6 |
| 2008/08/22 | 18,800 | 18,800 | 18,800 | 18,800 | 3 |
| 2008/08/21 | 19,500 | 19,500 | 19,000 | 19,000 | 8 |
| 2008/08/20 | 20,000 | 20,000 | 20,000 | 20,000 | 4 |
| 2008/08/18 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
| 2008/08/14 | 20,900 | 20,900 | 18,900 | 19,400 | 6 |
| 2008/08/13 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2008/08/12 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2008/08/08 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2008/08/07 | 21,100 | 21,100 | 20,900 | 20,900 | 7 |
| 2008/08/06 | 21,110 | 21,110 | 21,110 | 21,110 | 3 |
| 2008/08/05 | 22,400 | 22,400 | 21,100 | 21,100 | 4 |
| 2008/08/04 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2008/08/01 | 23,400 | 23,400 | 23,400 | 23,400 | 2 |
| 2008/07/31 | 25,200 | 25,200 | 24,000 | 24,000 | 2 |
| 2008/07/30 | 22,700 | 25,000 | 22,700 | 25,000 | 8 |
| 2008/07/29 | 23,050 | 23,050 | 23,000 | 23,000 | 6 |
| 2008/07/28 | 24,700 | 24,700 | 24,700 | 24,700 | 27 |
| 2008/07/25 | 21,900 | 22,000 | 21,200 | 21,700 | 8 |
| 2008/07/24 | 21,800 | 21,850 | 21,100 | 21,100 | 5 |
| 2008/07/23 | 21,500 | 21,700 | 21,500 | 21,700 | 8 |
| 2008/07/22 | 21,000 | 21,000 | 21,000 | 21,000 | 4 |
| 2008/07/18 | 20,900 | 21,140 | 20,900 | 21,140 | 25 |
| 2008/07/17 | 22,700 | 22,700 | 22,700 | 22,700 | 1 |
| 2008/07/16 | 21,800 | 21,800 | 21,800 | 21,800 | 2 |
| 2008/07/15 | 21,800 | 22,400 | 21,800 | 22,400 | 58 |
| 2008/07/14 | 24,500 | 24,500 | 24,500 | 24,500 | 1 |
| 2008/07/11 | 27,500 | 27,500 | 27,500 | 27,500 | 22 |
| 2008/07/09 | 24,500 | 24,500 | 24,500 | 24,500 | 5 |
| 2008/07/08 | 23,800 | 23,800 | 23,800 | 23,800 | 5 |
| 2008/07/07 | 24,000 | 24,000 | 24,000 | 24,000 | 4 |
| 2008/07/04 | 24,500 | 24,500 | 24,000 | 24,000 | 10 |
| 2008/07/03 | 24,800 | 24,800 | 24,010 | 24,010 | 10 |
| 2008/07/02 | 25,000 | 25,000 | 24,800 | 24,800 | 35 |
| 2008/07/01 | 26,000 | 26,000 | 25,000 | 25,000 | 19 |
| 2008/06/30 | 26,200 | 26,200 | 26,100 | 26,100 | 5 |
| 2008/06/26 | 28,900 | 28,900 | 28,100 | 28,100 | 22 |
| 2008/06/25 | 26,400 | 26,400 | 26,200 | 26,220 | 6 |
| 2008/06/24 | 26,300 | 26,600 | 26,300 | 26,600 | 16 |
| 2008/06/23 | 26,700 | 27,200 | 26,200 | 27,200 | 4 |
| 2008/06/20 | 27,500 | 27,500 | 27,000 | 27,000 | 10 |
| 2008/06/19 | 27,700 | 28,500 | 27,700 | 28,500 | 7 |
| 2008/06/18 | 28,500 | 28,500 | 27,700 | 27,700 | 11 |
| 2008/06/17 | 28,500 | 28,500 | 28,500 | 28,500 | 6 |
| 2008/06/16 | 28,600 | 28,600 | 27,500 | 27,500 | 19 |
| 2008/06/13 | 28,600 | 28,600 | 28,600 | 28,600 | 1 |
| 2008/06/12 | 28,600 | 28,600 | 28,600 | 28,600 | 1 |
| 2008/06/11 | 27,500 | 27,500 | 27,300 | 27,300 | 5 |
| 2008/06/10 | 28,200 | 28,300 | 28,000 | 28,300 | 12 |
| 2008/06/09 | 28,020 | 28,020 | 28,000 | 28,000 | 10 |
| 2008/06/06 | 28,400 | 28,790 | 28,020 | 28,790 | 6 |
| 2008/06/05 | 28,600 | 28,600 | 28,000 | 28,600 | 15 |
| 2008/06/04 | 28,600 | 28,600 | 28,600 | 28,600 | 19 |
| 2008/06/03 | 28,500 | 28,600 | 28,300 | 28,600 | 24 |
| 2008/06/02 | 28,050 | 28,500 | 28,050 | 28,100 | 8 |
| 2008/05/30 | 29,300 | 29,300 | 28,550 | 28,550 | 81 |
| 2008/05/29 | 29,980 | 29,980 | 28,700 | 28,700 | 4 |
| 2008/05/28 | 29,130 | 29,130 | 29,130 | 29,130 | 1 |
| 2008/05/26 | 30,900 | 30,900 | 28,510 | 28,530 | 64 |
| 2008/05/23 | 29,400 | 30,200 | 29,400 | 30,200 | 49 |
| 2008/05/22 | 28,550 | 29,100 | 28,010 | 29,100 | 18 |
| 2008/05/21 | 29,010 | 29,200 | 28,560 | 29,200 | 13 |
| 2008/05/20 | 29,300 | 29,400 | 28,910 | 29,400 | 26 |
| 2008/05/19 | 29,500 | 29,500 | 29,000 | 29,100 | 12 |
| 2008/05/16 | 29,010 | 29,600 | 29,000 | 29,590 | 6 |
| 2008/05/15 | 29,500 | 29,500 | 29,500 | 29,500 | 4 |
| 2008/05/14 | 29,000 | 29,500 | 29,000 | 29,000 | 14 |
| 2008/05/13 | 29,000 | 29,890 | 29,000 | 29,890 | 8 |
| 2008/05/12 | 30,000 | 30,000 | 29,010 | 29,010 | 17 |
| 2008/05/09 | 30,250 | 30,250 | 29,500 | 29,500 | 7 |
| 2008/05/08 | 29,500 | 30,250 | 29,500 | 30,250 | 4 |
| 2008/05/07 | 29,600 | 29,600 | 29,000 | 29,000 | 27 |
| 2008/05/02 | 30,000 | 30,400 | 29,200 | 29,900 | 88 |
| 2008/05/01 | 31,050 | 31,050 | 31,000 | 31,000 | 8 |
| 2008/04/30 | 33,800 | 33,800 | 30,600 | 31,850 | 16 |
| 2008/04/28 | 31,400 | 33,800 | 31,000 | 33,800 | 48 |
| 2008/04/25 | 30,900 | 31,000 | 29,700 | 31,000 | 50 |
| 2008/04/24 | 31,200 | 31,200 | 30,400 | 30,900 | 4 |
| 2008/04/23 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2008/04/22 | 31,600 | 31,600 | 29,210 | 30,800 | 31 |
| 2008/04/21 | 31,700 | 31,700 | 30,200 | 31,500 | 8 |
| 2008/04/18 | 31,000 | 31,700 | 31,000 | 31,700 | 12 |
| 2008/04/17 | 30,500 | 31,000 | 30,000 | 31,000 | 10 |
| 2008/04/16 | 31,100 | 31,100 | 30,900 | 30,900 | 4 |
| 2008/04/15 | 31,500 | 31,500 | 30,700 | 30,700 | 6 |
| 2008/04/14 | 31,500 | 31,500 | 31,500 | 31,500 | 2 |
| 2008/04/11 | 31,900 | 32,000 | 31,000 | 31,000 | 9 |
| 2008/04/10 | 32,800 | 32,900 | 30,900 | 32,100 | 10 |
| 2008/04/09 | 32,800 | 32,800 | 32,800 | 32,800 | 2 |
| 2008/04/08 | 32,700 | 32,800 | 32,700 | 32,800 | 4 |
| 2008/04/07 | 32,200 | 32,500 | 30,000 | 32,500 | 7 |
| 2008/04/04 | 31,700 | 32,400 | 31,700 | 32,000 | 6 |
| 2008/04/03 | 33,300 | 33,300 | 32,000 | 32,000 | 8 |
| 2008/04/02 | 33,100 | 33,400 | 31,500 | 33,400 | 12 |
| 2008/04/01 | 33,500 | 33,500 | 33,100 | 33,100 | 3 |
| 2008/03/31 | 33,300 | 33,300 | 33,300 | 33,300 | 3 |
| 2008/03/28 | 33,000 | 33,000 | 33,000 | 33,000 | 5 |
| 2008/03/27 | 33,600 | 33,600 | 33,000 | 33,000 | 4 |
| 2008/03/26 | 34,100 | 34,100 | 34,000 | 34,000 | 16 |
| 2008/03/25 | 32,300 | 32,500 | 32,300 | 32,500 | 4 |
| 2008/03/24 | 32,400 | 32,400 | 30,000 | 32,000 | 15 |
| 2008/03/21 | 32,400 | 32,400 | 31,000 | 32,400 | 25 |
| 2008/03/19 | 32,300 | 32,400 | 32,300 | 32,400 | 3 |
| 2008/03/18 | 32,400 | 32,400 | 30,050 | 32,400 | 5 |
| 2008/03/17 | 33,000 | 33,300 | 32,000 | 32,000 | 8 |
| 2008/03/14 | 31,900 | 33,900 | 31,000 | 31,000 | 10 |
| 2008/03/13 | 29,500 | 32,500 | 29,200 | 32,500 | 32 |
| 2008/03/12 | 32,800 | 32,800 | 29,200 | 29,620 | 125 |
| 2008/03/11 | 32,600 | 33,000 | 31,200 | 32,800 | 22 |
| 2008/03/10 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2008/03/07 | 33,300 | 33,300 | 32,100 | 33,000 | 12 |
| 2008/03/06 | 33,300 | 33,300 | 33,300 | 33,300 | 4 |
| 2008/03/05 | 32,800 | 32,900 | 32,800 | 32,900 | 8 |
| 2008/03/04 | 32,600 | 32,600 | 31,400 | 32,600 | 4 |
| 2008/03/03 | 33,400 | 33,400 | 33,000 | 33,000 | 6 |
| 2008/02/29 | 33,500 | 33,500 | 32,000 | 33,400 | 15 |
| 2008/02/28 | 33,000 | 34,000 | 33,000 | 34,000 | 9 |
| 2008/02/27 | 34,000 | 34,000 | 33,900 | 33,900 | 4 |
| 2008/02/26 | 34,400 | 34,400 | 34,400 | 34,400 | 21 |
| 2008/02/25 | 33,500 | 34,500 | 33,500 | 34,000 | 13 |
| 2008/02/22 | 33,500 | 33,500 | 33,500 | 33,500 | 3 |
| 2008/02/21 | 33,600 | 33,700 | 31,800 | 33,500 | 6 |
| 2008/02/20 | 34,000 | 34,000 | 32,000 | 32,000 | 3 |
| 2008/02/19 | 33,800 | 34,500 | 32,500 | 34,400 | 14 |
| 2008/02/18 | 33,000 | 34,000 | 33,000 | 34,000 | 7 |
| 2008/02/15 | 32,000 | 33,000 | 32,000 | 33,000 | 9 |
| 2008/02/14 | 32,800 | 32,800 | 31,600 | 32,400 | 6 |
| 2008/02/13 | 31,200 | 32,500 | 31,200 | 32,500 | 8 |
| 2008/02/12 | 33,100 | 33,500 | 30,000 | 30,000 | 18 |
| 2008/02/08 | 34,800 | 34,800 | 31,500 | 33,500 | 18 |
| 2008/02/07 | 31,500 | 33,600 | 31,500 | 33,600 | 7 |
| 2008/02/06 | 32,000 | 32,000 | 31,300 | 31,300 | 5 |
| 2008/02/05 | 32,100 | 32,600 | 32,000 | 32,000 | 11 |
| 2008/02/04 | 33,200 | 33,900 | 33,000 | 33,000 | 14 |
| 2008/02/01 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2008/01/31 | 31,100 | 33,000 | 31,100 | 32,500 | 12 |
| 2008/01/30 | 33,200 | 33,200 | 31,000 | 31,000 | 9 |
| 2008/01/29 | 32,000 | 33,200 | 30,800 | 33,200 | 31 |
| 2008/01/28 | 34,400 | 34,400 | 30,100 | 32,100 | 25 |
| 2008/01/25 | 33,600 | 33,600 | 33,600 | 33,600 | 2 |
| 2008/01/24 | 32,800 | 33,600 | 32,000 | 33,600 | 4 |
| 2008/01/23 | 31,600 | 32,800 | 29,200 | 32,800 | 19 |
| 2008/01/22 | 33,500 | 33,500 | 30,000 | 31,600 | 19 |
| 2008/01/21 | 30,400 | 33,900 | 29,000 | 33,900 | 29 |
| 2008/01/18 | 29,800 | 30,800 | 29,700 | 30,800 | 16 |
| 2008/01/17 | 31,500 | 31,500 | 31,000 | 31,000 | 8 |
| 2008/01/16 | 31,700 | 31,700 | 29,700 | 31,700 | 35 |
| 2008/01/15 | 33,000 | 33,000 | 29,450 | 32,000 | 32 |
| 2008/01/11 | 33,000 | 33,000 | 31,000 | 31,300 | 23 |
| 2008/01/10 | 33,300 | 33,300 | 33,300 | 33,300 | 3 |
| 2008/01/09 | 33,000 | 33,300 | 32,800 | 33,300 | 8 |
| 2008/01/08 | 33,000 | 33,100 | 32,900 | 33,000 | 23 |
| 2008/01/07 | 33,200 | 34,700 | 32,800 | 33,000 | 10 |
| 2008/01/04 | 33,900 | 33,900 | 33,000 | 33,300 | 50 |