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 |
|---|---|---|---|---|---|
| 2011/12/30 | 28,140 | 28,480 | 27,800 | 28,100 | 103 |
| 2011/12/29 | 28,300 | 29,500 | 28,100 | 28,340 | 128 |
| 2011/12/28 | 28,010 | 29,970 | 28,010 | 28,400 | 138 |
| 2011/12/27 | 29,000 | 29,000 | 28,000 | 28,010 | 107 |
| 2011/12/26 | 29,000 | 29,350 | 28,900 | 29,000 | 93 |
| 2011/12/22 | 29,400 | 29,500 | 28,700 | 28,810 | 146 |
| 2011/12/21 | 30,100 | 30,500 | 28,500 | 29,100 | 431 |
| 2011/12/20 | 30,150 | 30,500 | 29,850 | 30,100 | 64 |
| 2011/12/19 | 30,400 | 31,000 | 29,800 | 30,150 | 208 |
| 2011/12/16 | 32,550 | 32,600 | 30,200 | 31,350 | 243 |
| 2011/12/15 | 34,000 | 35,200 | 32,500 | 32,550 | 392 |
| 2011/12/14 | 33,100 | 34,850 | 32,250 | 34,000 | 740 |
| 2011/12/13 | 31,150 | 34,750 | 30,050 | 32,750 | 1,097 |
| 2011/12/12 | 31,250 | 32,750 | 30,600 | 31,150 | 417 |
| 2011/12/09 | 30,200 | 30,500 | 29,250 | 30,500 | 145 |
| 2011/12/08 | 30,250 | 31,700 | 29,620 | 30,400 | 387 |
| 2011/12/07 | 30,500 | 31,450 | 30,100 | 30,300 | 254 |
| 2011/12/06 | 31,200 | 31,400 | 30,150 | 30,350 | 317 |
| 2011/12/05 | 29,500 | 34,200 | 29,300 | 31,800 | 939 |
| 2011/12/02 | 29,700 | 30,000 | 29,250 | 29,480 | 103 |
| 2011/12/01 | 29,650 | 30,250 | 29,180 | 29,200 | 98 |
| 2011/11/30 | 29,010 | 29,560 | 28,930 | 29,350 | 141 |
| 2011/11/29 | 30,100 | 31,400 | 29,570 | 30,000 | 293 |
| 2011/11/28 | 27,910 | 31,150 | 27,230 | 28,920 | 344 |
| 2011/11/25 | 28,350 | 29,300 | 27,900 | 27,910 | 368 |
| 2011/11/24 | 30,000 | 30,000 | 28,350 | 29,300 | 173 |
| 2011/11/22 | 30,600 | 31,200 | 30,200 | 30,650 | 143 |
| 2011/11/21 | 32,300 | 32,300 | 31,100 | 31,200 | 121 |
| 2011/11/18 | 34,200 | 34,200 | 31,600 | 32,300 | 332 |
| 2011/11/17 | 31,000 | 35,600 | 31,000 | 33,900 | 1,468 |
| 2011/11/16 | 32,100 | 32,500 | 31,500 | 31,500 | 186 |
| 2011/11/15 | 32,500 | 33,900 | 31,000 | 32,900 | 243 |
| 2011/11/14 | 32,300 | 33,550 | 31,800 | 32,500 | 363 |
| 2011/11/11 | 33,550 | 33,550 | 30,700 | 31,600 | 280 |
| 2011/11/10 | 30,000 | 34,750 | 30,000 | 32,350 | 555 |
| 2011/11/09 | 33,400 | 34,000 | 32,950 | 33,500 | 193 |
| 2011/11/08 | 36,250 | 36,250 | 33,400 | 34,100 | 430 |
| 2011/11/07 | 36,700 | 37,900 | 36,300 | 37,000 | 415 |
| 2011/11/04 | 37,700 | 38,200 | 36,900 | 38,000 | 196 |
| 2011/11/02 | 37,700 | 38,350 | 36,150 | 37,000 | 421 |
| 2011/11/01 | 39,500 | 39,600 | 37,550 | 37,550 | 705 |
| 2011/10/31 | 40,000 | 42,500 | 39,400 | 40,000 | 1,733 |
| 2011/10/28 | 39,350 | 40,900 | 38,050 | 38,800 | 1,342 |
| 2011/10/27 | 43,800 | 44,500 | 41,100 | 41,450 | 1,918 |
| 2011/10/26 | 38,950 | 44,550 | 38,950 | 42,400 | 5,543 |
| 2011/10/25 | 39,350 | 39,700 | 37,500 | 37,550 | 627 |
| 2011/10/24 | 36,550 | 38,650 | 35,800 | 38,500 | 749 |
| 2011/10/21 | 37,200 | 38,000 | 35,850 | 36,250 | 489 |
| 2011/10/20 | 38,000 | 40,600 | 36,000 | 36,550 | 1,291 |
| 2011/10/19 | 40,000 | 43,050 | 37,000 | 37,650 | 2,310 |
| 2011/10/18 | 35,950 | 43,000 | 35,050 | 40,150 | 2,266 |
| 2011/10/17 | 37,500 | 37,500 | 36,100 | 36,300 | 864 |
| 2011/10/14 | 41,000 | 41,850 | 37,200 | 37,500 | 1,189 |
| 2011/10/13 | 40,400 | 44,450 | 40,050 | 40,300 | 3,175 |
| 2011/10/12 | 37,000 | 44,950 | 36,900 | 41,100 | 6,904 |
| 2011/10/11 | 33,800 | 38,850 | 33,200 | 37,950 | 2,683 |
| 2011/10/07 | 34,800 | 34,800 | 32,550 | 32,700 | 350 |
| 2011/10/06 | 32,000 | 35,950 | 31,800 | 32,700 | 982 |
| 2011/10/05 | 34,150 | 34,700 | 31,050 | 31,050 | 480 |
| 2011/10/04 | 31,200 | 33,150 | 31,200 | 32,000 | 360 |
| 2011/10/03 | 35,300 | 35,850 | 32,800 | 33,250 | 348 |
| 2011/09/30 | 36,100 | 36,750 | 35,000 | 35,250 | 483 |
| 2011/09/29 | 35,600 | 38,400 | 33,950 | 38,200 | 778 |
| 2011/09/28 | 37,700 | 37,700 | 34,250 | 35,600 | 671 |
| 2011/09/27 | 38,200 | 38,700 | 35,550 | 37,500 | 457 |
| 2011/09/26 | 40,050 | 40,600 | 36,850 | 36,900 | 761 |
| 2011/09/22 | 41,350 | 41,900 | 38,250 | 38,250 | 1,050 |
| 2011/09/21 | 43,600 | 44,600 | 42,050 | 42,050 | 1,108 |
| 2011/09/20 | 48,150 | 50,300 | 44,200 | 44,800 | 4,549 |
| 2011/09/16 | 44,000 | 44,500 | 43,100 | 43,300 | 620 |
| 2011/09/15 | 46,700 | 47,350 | 42,550 | 44,600 | 1,345 |
| 2011/09/14 | 50,900 | 51,700 | 45,800 | 46,050 | 2,335 |
| 2011/09/13 | 48,500 | 53,400 | 47,300 | 52,300 | 4,801 |
| 2011/09/12 | 48,250 | 48,750 | 45,500 | 47,450 | 880 |
| 2011/09/09 | 50,000 | 50,500 | 48,250 | 48,250 | 766 |
| 2011/09/08 | 52,700 | 52,700 | 48,450 | 50,000 | 1,209 |
| 2011/09/07 | 54,000 | 56,200 | 51,700 | 51,700 | 1,642 |
| 2011/09/06 | 55,000 | 57,800 | 50,200 | 51,900 | 3,368 |
| 2011/09/05 | 56,500 | 57,000 | 52,200 | 54,900 | 2,591 |
| 2011/09/02 | 59,800 | 62,900 | 55,400 | 56,400 | 5,942 |
| 2011/09/01 | 54,600 | 64,300 | 52,600 | 58,100 | 12,195 |
| 2011/08/31 | 51,200 | 55,200 | 48,500 | 55,200 | 6,616 |
| 2011/08/30 | 49,000 | 52,300 | 47,600 | 48,150 | 3,630 |
| 2011/08/29 | 49,000 | 50,200 | 46,500 | 47,500 | 1,490 |
| 2011/08/26 | 50,300 | 53,500 | 46,700 | 49,000 | 3,681 |
| 2011/08/25 | 49,250 | 58,600 | 48,000 | 48,450 | 7,190 |
| 2011/08/24 | 47,650 | 52,700 | 46,350 | 50,700 | 8,193 |
| 2011/08/23 | 48,000 | 49,400 | 44,650 | 45,650 | 1,232 |
| 2011/08/22 | 50,500 | 51,500 | 46,350 | 47,000 | 1,910 |
| 2011/08/19 | 52,400 | 57,000 | 49,900 | 52,500 | 3,456 |
| 2011/08/18 | 55,100 | 58,800 | 50,700 | 51,800 | 2,996 |
| 2011/08/17 | 59,000 | 62,000 | 53,500 | 56,500 | 4,595 |
| 2011/08/16 | 66,000 | 67,200 | 56,000 | 57,800 | 6,757 |
| 2011/08/15 | 54,000 | 64,000 | 49,000 | 64,000 | 9,712 |
| 2011/08/12 | 66,700 | 71,700 | 51,700 | 54,000 | 10,461 |
| 2011/08/11 | 53,100 | 61,700 | 52,700 | 61,700 | 10,962 |
| 2011/08/10 | 46,050 | 51,700 | 43,450 | 51,700 | 8,850 |
| 2011/08/09 | 47,000 | 50,500 | 40,300 | 44,650 | 6,175 |
| 2011/08/08 | 48,900 | 53,000 | 43,250 | 46,300 | 7,735 |
| 2011/08/05 | 50,600 | 55,100 | 49,600 | 49,600 | 7,924 |
| 2011/08/04 | 71,000 | 71,000 | 58,600 | 59,600 | 4,935 |
| 2011/08/03 | 59,000 | 61,000 | 58,000 | 61,000 | 2,219 |
| 2011/08/02 | 49,600 | 51,000 | 48,200 | 51,000 | 2,201 |
| 2011/08/01 | 44,000 | 44,000 | 43,100 | 44,000 | 1,287 |
| 2011/07/29 | 33,500 | 37,000 | 32,350 | 37,000 | 8,943 |
| 2011/07/28 | 26,820 | 33,300 | 26,200 | 30,000 | 4,605 |
| 2011/07/27 | 25,320 | 28,320 | 24,100 | 28,320 | 2,871 |
| 2011/07/26 | 24,250 | 24,250 | 23,310 | 23,320 | 254 |
| 2011/07/25 | 24,980 | 24,980 | 23,500 | 24,120 | 223 |
| 2011/07/22 | 25,880 | 25,880 | 24,520 | 25,000 | 173 |
| 2011/07/21 | 26,050 | 26,060 | 24,030 | 24,510 | 604 |
| 2011/07/20 | 30,000 | 31,000 | 25,800 | 26,000 | 4,174 |
| 2011/07/19 | 26,700 | 28,500 | 26,500 | 28,500 | 2,178 |
| 2011/07/15 | 22,300 | 27,200 | 22,200 | 23,500 | 2,503 |
| 2011/07/14 | 22,400 | 22,880 | 22,200 | 22,200 | 153 |
| 2011/07/13 | 22,780 | 23,100 | 22,120 | 22,900 | 189 |
| 2011/07/12 | 22,780 | 22,780 | 22,030 | 22,280 | 311 |
| 2011/07/11 | 23,700 | 24,600 | 22,650 | 23,280 | 313 |
| 2011/07/08 | 23,200 | 24,400 | 23,200 | 23,880 | 244 |
| 2011/07/07 | 24,010 | 24,730 | 23,650 | 23,660 | 288 |
| 2011/07/06 | 25,400 | 26,350 | 23,550 | 24,770 | 464 |
| 2011/07/05 | 26,810 | 26,900 | 24,020 | 24,500 | 607 |
| 2011/07/04 | 31,000 | 31,000 | 25,550 | 25,810 | 1,008 |
| 2011/07/01 | 28,000 | 32,400 | 27,600 | 29,800 | 2,794 |
| 2011/06/30 | 29,880 | 34,400 | 27,500 | 27,500 | 6,707 |
| 2011/06/29 | 26,880 | 29,380 | 25,200 | 29,380 | 1,596 |
| 2011/06/28 | 24,890 | 26,290 | 23,420 | 24,380 | 1,182 |
| 2011/06/27 | 28,500 | 28,500 | 25,660 | 27,650 | 3,195 |
| 2011/06/24 | 19,100 | 23,500 | 18,000 | 23,500 | 1,418 |
| 2011/06/23 | 25,000 | 26,000 | 18,600 | 19,500 | 2,499 |
| 2011/06/22 | 21,240 | 21,240 | 21,240 | 21,240 | 183 |
| 2011/06/21 | 15,500 | 17,240 | 15,500 | 17,240 | 218 |
| 2011/06/20 | 14,800 | 14,800 | 13,640 | 14,240 | 15 |
| 2011/06/17 | 14,000 | 14,900 | 13,900 | 14,210 | 39 |
| 2011/06/16 | 13,110 | 15,300 | 13,110 | 13,510 | 202 |
| 2011/06/15 | 13,900 | 14,030 | 13,500 | 13,800 | 127 |
| 2011/06/14 | 15,300 | 16,800 | 13,890 | 14,500 | 594 |
| 2011/06/13 | 13,200 | 15,700 | 13,200 | 15,700 | 572 |
| 2011/06/10 | 11,710 | 13,000 | 11,710 | 12,700 | 58 |
| 2011/06/09 | 12,010 | 12,010 | 11,600 | 12,010 | 17 |
| 2011/06/08 | 12,300 | 12,400 | 12,000 | 12,010 | 12 |
| 2011/06/07 | 12,100 | 12,350 | 11,500 | 12,300 | 50 |
| 2011/06/06 | 13,000 | 13,510 | 12,500 | 12,600 | 137 |
| 2011/06/03 | 13,400 | 16,400 | 13,400 | 13,900 | 677 |
| 2011/06/02 | 13,000 | 13,400 | 12,610 | 13,400 | 47 |
| 2011/06/01 | 12,090 | 13,400 | 12,090 | 13,300 | 91 |
| 2011/05/31 | 12,260 | 12,260 | 11,770 | 12,090 | 23 |
| 2011/05/30 | 12,460 | 12,460 | 12,200 | 12,260 | 30 |
| 2011/05/27 | 11,050 | 13,300 | 11,000 | 11,860 | 183 |
| 2011/05/26 | 11,590 | 11,630 | 10,810 | 11,300 | 73 |
| 2011/05/25 | 11,160 | 12,600 | 11,160 | 12,000 | 59 |
| 2011/05/24 | 11,600 | 12,150 | 10,790 | 11,150 | 54 |
| 2011/05/23 | 11,530 | 11,800 | 10,900 | 11,800 | 21 |
| 2011/05/20 | 12,290 | 12,290 | 11,210 | 12,100 | 51 |
| 2011/05/19 | 11,500 | 12,300 | 11,500 | 12,300 | 47 |
| 2011/05/18 | 10,800 | 12,140 | 10,400 | 12,100 | 138 |
| 2011/05/17 | 11,710 | 11,880 | 11,330 | 11,370 | 33 |
| 2011/05/16 | 12,070 | 12,070 | 11,400 | 11,700 | 58 |
| 2011/05/13 | 11,600 | 11,800 | 11,250 | 11,790 | 112 |
| 2011/05/12 | 12,030 | 12,030 | 11,250 | 11,900 | 162 |
| 2011/05/11 | 12,030 | 12,530 | 12,030 | 12,050 | 429 |
| 2011/05/10 | 12,600 | 12,600 | 11,610 | 11,900 | 553 |
| 2011/05/09 | 13,800 | 14,800 | 12,540 | 12,620 | 1,256 |
| 2011/05/06 | 16,300 | 16,300 | 15,200 | 16,300 | 1,073 |
| 2011/05/02 | 13,300 | 13,300 | 13,300 | 13,300 | 114 |
| 2011/04/28 | 9,400 | 10,300 | 9,310 | 10,300 | 606 |
| 2011/04/27 | 8,750 | 9,040 | 8,750 | 8,800 | 143 |
| 2011/04/26 | 8,700 | 8,770 | 8,200 | 8,600 | 167 |
| 2011/04/25 | 8,850 | 8,850 | 8,550 | 8,800 | 138 |
| 2011/04/22 | 9,250 | 9,250 | 8,600 | 8,800 | 116 |
| 2011/04/21 | 8,560 | 9,300 | 8,150 | 9,280 | 313 |
| 2011/04/20 | 8,680 | 8,680 | 7,810 | 8,110 | 179 |
| 2011/04/19 | 8,700 | 8,980 | 8,510 | 8,530 | 66 |
| 2011/04/18 | 9,000 | 9,150 | 8,500 | 8,900 | 115 |
| 2011/04/15 | 9,130 | 9,450 | 8,900 | 9,450 | 30 |
| 2011/04/14 | 9,500 | 9,500 | 8,900 | 8,980 | 128 |
| 2011/04/13 | 9,300 | 9,480 | 9,000 | 9,480 | 51 |
| 2011/04/12 | 9,700 | 9,700 | 9,340 | 9,340 | 19 |
| 2011/04/11 | 9,680 | 9,740 | 9,600 | 9,740 | 13 |
| 2011/04/08 | 9,610 | 9,960 | 9,610 | 9,960 | 9 |
| 2011/04/07 | 9,800 | 9,950 | 9,800 | 9,950 | 40 |
| 2011/04/06 | 9,810 | 9,970 | 9,500 | 9,800 | 78 |
| 2011/04/05 | 10,000 | 10,350 | 9,600 | 9,970 | 101 |
| 2011/04/04 | 10,370 | 10,520 | 10,200 | 10,350 | 24 |
| 2011/04/01 | 10,200 | 10,600 | 10,000 | 10,600 | 27 |
| 2011/03/31 | 10,110 | 10,110 | 10,100 | 10,100 | 9 |
| 2011/03/30 | 10,500 | 10,780 | 9,950 | 10,350 | 127 |
| 2011/03/29 | 10,220 | 10,350 | 9,700 | 10,220 | 117 |
| 2011/03/28 | 10,300 | 10,300 | 9,800 | 10,220 | 51 |
| 2011/03/25 | 10,500 | 10,850 | 10,060 | 10,380 | 76 |
| 2011/03/24 | 10,550 | 10,700 | 9,750 | 10,250 | 358 |
| 2011/03/23 | 11,900 | 11,900 | 10,510 | 11,400 | 51 |
| 2011/03/22 | 11,210 | 11,210 | 10,100 | 10,100 | 104 |
| 2011/03/18 | 8,880 | 9,710 | 8,880 | 9,710 | 37 |
| 2011/03/17 | 8,050 | 8,510 | 8,000 | 8,210 | 54 |
| 2011/03/16 | 7,800 | 9,300 | 7,800 | 9,100 | 40 |
| 2011/03/15 | 7,950 | 8,120 | 7,950 | 7,950 | 152 |
| 2011/03/14 | 10,900 | 10,950 | 10,900 | 10,950 | 117 |
| 2011/03/11 | 14,000 | 14,000 | 13,300 | 13,900 | 25 |
| 2011/03/10 | 13,730 | 14,200 | 13,730 | 14,200 | 3 |
| 2011/03/09 | 14,200 | 14,230 | 14,000 | 14,230 | 29 |
| 2011/03/08 | 13,680 | 14,000 | 13,200 | 14,000 | 86 |
| 2011/03/07 | 13,900 | 13,900 | 13,040 | 13,690 | 66 |
| 2011/03/04 | 13,000 | 13,600 | 12,900 | 13,300 | 21 |
| 2011/03/03 | 13,000 | 13,000 | 12,700 | 12,700 | 3 |
| 2011/03/02 | 12,700 | 12,700 | 12,700 | 12,700 | 7 |
| 2011/03/01 | 12,970 | 13,000 | 12,970 | 13,000 | 19 |
| 2011/02/28 | 12,030 | 13,000 | 12,030 | 13,000 | 63 |
| 2011/02/25 | 12,800 | 12,920 | 12,800 | 12,800 | 26 |
| 2011/02/24 | 13,000 | 13,000 | 12,500 | 12,500 | 29 |
| 2011/02/23 | 13,100 | 13,790 | 13,000 | 13,500 | 19 |
| 2011/02/22 | 12,710 | 13,100 | 12,690 | 13,100 | 15 |
| 2011/02/21 | 12,950 | 13,000 | 12,950 | 13,000 | 6 |
| 2011/02/18 | 12,650 | 12,650 | 12,650 | 12,650 | 2 |
| 2011/02/17 | 12,750 | 12,810 | 12,610 | 12,610 | 19 |
| 2011/02/16 | 13,000 | 13,000 | 13,000 | 13,000 | 16 |
| 2011/02/15 | 13,390 | 13,390 | 13,000 | 13,000 | 12 |
| 2011/02/14 | 13,010 | 13,390 | 13,000 | 13,390 | 14 |
| 2011/02/10 | 13,340 | 13,400 | 13,080 | 13,390 | 20 |
| 2011/02/09 | 13,100 | 13,390 | 13,100 | 13,390 | 7 |
| 2011/02/08 | 13,490 | 13,490 | 13,400 | 13,400 | 3 |
| 2011/02/07 | 13,400 | 13,400 | 13,100 | 13,380 | 24 |
| 2011/02/04 | 13,450 | 14,200 | 13,440 | 13,800 | 60 |
| 2011/02/03 | 13,350 | 13,800 | 13,300 | 13,460 | 43 |
| 2011/02/02 | 12,710 | 13,500 | 12,710 | 13,500 | 27 |
| 2011/02/01 | 12,700 | 13,000 | 12,700 | 12,750 | 21 |
| 2011/01/31 | 13,170 | 13,430 | 13,170 | 13,400 | 47 |
| 2011/01/28 | 12,830 | 13,200 | 12,830 | 13,170 | 9 |
| 2011/01/27 | 13,430 | 13,430 | 12,850 | 12,850 | 27 |
| 2011/01/26 | 13,160 | 13,410 | 12,980 | 13,360 | 14 |
| 2011/01/25 | 12,400 | 13,150 | 12,400 | 13,150 | 54 |
| 2011/01/24 | 12,050 | 12,300 | 12,000 | 12,300 | 34 |
| 2011/01/21 | 12,700 | 12,780 | 12,300 | 12,300 | 62 |
| 2011/01/20 | 13,320 | 13,700 | 12,700 | 13,000 | 86 |
| 2011/01/19 | 14,290 | 14,290 | 13,400 | 13,900 | 80 |
| 2011/01/18 | 13,800 | 14,190 | 13,700 | 13,990 | 39 |
| 2011/01/17 | 13,900 | 14,190 | 13,830 | 14,000 | 94 |
| 2011/01/14 | 14,100 | 15,260 | 13,600 | 14,480 | 149 |
| 2011/01/13 | 14,920 | 15,000 | 14,050 | 14,700 | 278 |
| 2011/01/12 | 16,000 | 16,180 | 15,000 | 15,280 | 101 |
| 2011/01/11 | 15,160 | 15,970 | 15,160 | 15,950 | 111 |
| 2011/01/07 | 15,590 | 15,600 | 14,520 | 15,420 | 81 |
| 2011/01/06 | 14,080 | 15,790 | 14,080 | 14,890 | 200 |
| 2011/01/05 | 13,540 | 13,990 | 13,500 | 13,900 | 41 |
| 2011/01/04 | 12,990 | 14,000 | 12,600 | 14,000 | 62 |