セキュア(4264)の株価時系列情報
セキュア(4264)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 613 | 613 | 593 | 604 | 16,900 |
| 2022/12/29 | 601 | 616 | 594 | 602 | 15,200 |
| 2022/12/28 | 622 | 622 | 591 | 609 | 22,500 |
| 2022/12/27 | 634 | 639 | 627 | 630 | 8,400 |
| 2022/12/26 | 620 | 659 | 604 | 638 | 27,100 |
| 2022/12/23 | 685 | 685 | 642 | 642 | 19,000 |
| 2022/12/22 | 715 | 720 | 695 | 696 | 9,600 |
| 2022/12/21 | 750 | 750 | 710 | 711 | 9,800 |
| 2022/12/20 | 789 | 789 | 730 | 750 | 9,900 |
| 2022/12/19 | 793 | 798 | 786 | 789 | 3,600 |
| 2022/12/16 | 785 | 792 | 774 | 792 | 12,300 |
| 2022/12/15 | 785 | 792 | 785 | 790 | 6,600 |
| 2022/12/14 | 803 | 803 | 787 | 787 | 3,100 |
| 2022/12/13 | 812 | 816 | 780 | 790 | 22,500 |
| 2022/12/12 | 829 | 839 | 810 | 810 | 4,700 |
| 2022/12/09 | 827 | 834 | 820 | 834 | 3,700 |
| 2022/12/08 | 828 | 828 | 819 | 826 | 3,500 |
| 2022/12/07 | 842 | 843 | 826 | 826 | 7,300 |
| 2022/12/06 | 843 | 848 | 834 | 842 | 3,200 |
| 2022/12/05 | 858 | 858 | 842 | 849 | 2,800 |
| 2022/12/02 | 859 | 860 | 858 | 858 | 1,100 |
| 2022/12/01 | 871 | 871 | 856 | 862 | 5,200 |
| 2022/11/30 | 864 | 873 | 864 | 868 | 1,700 |
| 2022/11/29 | 870 | 873 | 863 | 864 | 900 |
| 2022/11/28 | 864 | 880 | 864 | 870 | 5,300 |
| 2022/11/25 | 882 | 882 | 876 | 878 | 900 |
| 2022/11/24 | 868 | 885 | 868 | 882 | 4,900 |
| 2022/11/22 | 882 | 889 | 860 | 872 | 9,300 |
| 2022/11/21 | 889 | 889 | 879 | 882 | 3,700 |
| 2022/11/18 | 873 | 894 | 873 | 894 | 8,600 |
| 2022/11/17 | 863 | 874 | 861 | 873 | 5,000 |
| 2022/11/16 | 853 | 873 | 850 | 860 | 5,000 |
| 2022/11/15 | 847 | 863 | 847 | 863 | 4,300 |
| 2022/11/14 | 860 | 860 | 844 | 851 | 7,100 |
| 2022/11/11 | 884 | 887 | 869 | 873 | 9,500 |
| 2022/11/10 | 877 | 881 | 874 | 881 | 3,300 |
| 2022/11/09 | 885 | 885 | 877 | 877 | 3,800 |
| 2022/11/08 | 875 | 889 | 875 | 878 | 4,500 |
| 2022/11/07 | 894 | 894 | 876 | 882 | 4,900 |
| 2022/11/04 | 881 | 896 | 881 | 888 | 4,600 |
| 2022/11/02 | 887 | 897 | 886 | 886 | 3,700 |
| 2022/11/01 | 891 | 898 | 888 | 892 | 5,700 |
| 2022/10/31 | 890 | 896 | 860 | 893 | 5,100 |
| 2022/10/28 | 892 | 898 | 881 | 890 | 3,900 |
| 2022/10/27 | 886 | 895 | 880 | 893 | 3,700 |
| 2022/10/26 | 894 | 912 | 887 | 895 | 17,200 |
| 2022/10/25 | 867 | 881 | 867 | 873 | 4,200 |
| 2022/10/24 | 894 | 896 | 863 | 869 | 10,600 |
| 2022/10/21 | 886 | 898 | 871 | 894 | 7,100 |
| 2022/10/20 | 895 | 899 | 882 | 883 | 3,600 |
| 2022/10/19 | 895 | 900 | 888 | 888 | 8,300 |
| 2022/10/18 | 876 | 894 | 873 | 894 | 8,600 |
| 2022/10/17 | 865 | 876 | 845 | 865 | 6,600 |
| 2022/10/14 | 840 | 859 | 840 | 859 | 5,200 |
| 2022/10/13 | 831 | 850 | 831 | 840 | 6,700 |
| 2022/10/12 | 840 | 846 | 825 | 830 | 4,600 |
| 2022/10/11 | 835 | 855 | 834 | 843 | 10,900 |
| 2022/10/07 | 835 | 840 | 829 | 840 | 5,400 |
| 2022/10/06 | 825 | 839 | 825 | 836 | 6,000 |
| 2022/10/05 | 819 | 840 | 819 | 832 | 4,700 |
| 2022/10/04 | 808 | 830 | 808 | 820 | 6,000 |
| 2022/10/03 | 803 | 815 | 792 | 815 | 5,400 |
| 2022/09/30 | 795 | 808 | 784 | 803 | 11,700 |
| 2022/09/29 | 807 | 840 | 798 | 799 | 24,800 |
| 2022/09/28 | 811 | 825 | 807 | 811 | 17,600 |
| 2022/09/27 | 835 | 850 | 815 | 841 | 20,600 |
| 2022/09/26 | 849 | 952 | 823 | 823 | 67,900 |
| 2022/09/22 | 825 | 850 | 825 | 828 | 8,800 |
| 2022/09/21 | 873 | 873 | 851 | 855 | 5,700 |
| 2022/09/20 | 881 | 887 | 862 | 882 | 6,100 |
| 2022/09/16 | 881 | 890 | 870 | 870 | 7,300 |
| 2022/09/15 | 885 | 898 | 880 | 896 | 5,300 |
| 2022/09/14 | 884 | 910 | 884 | 886 | 12,900 |
| 2022/09/13 | 896 | 899 | 887 | 899 | 4,600 |
| 2022/09/12 | 893 | 905 | 892 | 900 | 4,000 |
| 2022/09/09 | 885 | 930 | 885 | 900 | 13,400 |
| 2022/09/08 | 865 | 874 | 860 | 872 | 7,700 |
| 2022/09/07 | 868 | 881 | 852 | 874 | 7,000 |
| 2022/09/06 | 878 | 883 | 851 | 883 | 10,600 |
| 2022/09/05 | 888 | 890 | 860 | 885 | 6,300 |
| 2022/09/02 | 881 | 892 | 878 | 883 | 9,400 |
| 2022/09/01 | 945 | 945 | 890 | 905 | 9,400 |
| 2022/08/31 | 935 | 950 | 916 | 930 | 12,500 |
| 2022/08/30 | 880 | 920 | 880 | 920 | 5,400 |
| 2022/08/29 | 888 | 933 | 869 | 890 | 19,700 |
| 2022/08/26 | 898 | 902 | 890 | 899 | 4,800 |
| 2022/08/25 | 893 | 898 | 883 | 896 | 4,700 |
| 2022/08/24 | 888 | 903 | 882 | 900 | 5,100 |
| 2022/08/23 | 879 | 908 | 869 | 903 | 10,000 |
| 2022/08/22 | 886 | 889 | 865 | 880 | 8,500 |
| 2022/08/19 | 901 | 921 | 890 | 892 | 12,800 |
| 2022/08/18 | 913 | 913 | 889 | 905 | 6,600 |
| 2022/08/17 | 843 | 905 | 836 | 898 | 30,600 |
| 2022/08/16 | 813 | 848 | 813 | 835 | 25,900 |
| 2022/08/15 | 790 | 839 | 784 | 828 | 112,100 |
| 2022/08/12 | 840 | 840 | 840 | 840 | 10,700 |
| 2022/08/10 | 1,005 | 1,005 | 968 | 990 | 11,500 |
| 2022/08/09 | 1,011 | 1,011 | 990 | 990 | 5,700 |
| 2022/08/08 | 1,020 | 1,020 | 999 | 1,001 | 6,500 |
| 2022/08/05 | 1,007 | 1,023 | 991 | 1,023 | 12,100 |
| 2022/08/04 | 1,015 | 1,015 | 990 | 1,004 | 5,200 |
| 2022/08/03 | 981 | 1,017 | 981 | 1,002 | 12,500 |
| 2022/08/02 | 998 | 1,017 | 985 | 988 | 12,000 |
| 2022/08/01 | 975 | 995 | 969 | 993 | 16,800 |
| 2022/07/29 | 949 | 969 | 949 | 962 | 11,300 |
| 2022/07/28 | 956 | 977 | 948 | 949 | 6,800 |
| 2022/07/27 | 955 | 956 | 940 | 956 | 3,200 |
| 2022/07/26 | 944 | 971 | 941 | 952 | 7,600 |
| 2022/07/25 | 945 | 952 | 940 | 952 | 7,200 |
| 2022/07/22 | 953 | 960 | 941 | 945 | 10,000 |
| 2022/07/21 | 923 | 983 | 923 | 964 | 30,200 |
| 2022/07/20 | 924 | 944 | 922 | 926 | 13,600 |
| 2022/07/19 | 926 | 926 | 913 | 917 | 11,700 |
| 2022/07/15 | 944 | 945 | 930 | 931 | 7,000 |
| 2022/07/14 | 935 | 946 | 926 | 946 | 7,700 |
| 2022/07/13 | 957 | 965 | 926 | 927 | 11,100 |
| 2022/07/12 | 957 | 975 | 932 | 970 | 45,700 |
| 2022/07/11 | 1,020 | 1,043 | 978 | 982 | 84,100 |
| 2022/07/08 | 912 | 1,050 | 909 | 1,050 | 182,000 |
| 2022/07/07 | 911 | 921 | 900 | 900 | 5,500 |
| 2022/07/06 | 898 | 936 | 898 | 916 | 7,600 |
| 2022/07/05 | 894 | 926 | 892 | 910 | 9,200 |
| 2022/07/04 | 892 | 909 | 883 | 894 | 10,600 |
| 2022/07/01 | 920 | 924 | 896 | 898 | 16,700 |
| 2022/06/30 | 947 | 951 | 918 | 919 | 16,400 |
| 2022/06/29 | 953 | 975 | 933 | 955 | 13,200 |
| 2022/06/28 | 930 | 970 | 923 | 970 | 20,800 |
| 2022/06/27 | 950 | 953 | 915 | 926 | 12,200 |
| 2022/06/24 | 897 | 951 | 897 | 945 | 24,500 |
| 2022/06/23 | 927 | 931 | 870 | 889 | 34,500 |
| 2022/06/22 | 978 | 978 | 932 | 936 | 8,600 |
| 2022/06/21 | 926 | 976 | 923 | 975 | 18,300 |
| 2022/06/20 | 951 | 953 | 920 | 926 | 17,600 |
| 2022/06/17 | 958 | 983 | 950 | 968 | 17,800 |
| 2022/06/16 | 999 | 999 | 957 | 993 | 18,900 |
| 2022/06/15 | 1,025 | 1,025 | 988 | 989 | 26,800 |
| 2022/06/14 | 992 | 1,040 | 989 | 1,028 | 19,500 |
| 2022/06/13 | 1,037 | 1,037 | 1,015 | 1,015 | 14,900 |
| 2022/06/10 | 1,049 | 1,060 | 1,028 | 1,050 | 17,600 |
| 2022/06/09 | 1,055 | 1,080 | 1,035 | 1,060 | 23,000 |
| 2022/06/08 | 1,015 | 1,055 | 1,009 | 1,055 | 34,500 |
| 2022/06/07 | 1,054 | 1,054 | 1,023 | 1,023 | 26,600 |
| 2022/06/06 | 1,053 | 1,082 | 1,027 | 1,054 | 68,800 |
| 2022/06/03 | 1,199 | 1,254 | 1,052 | 1,052 | 554,800 |
| 2022/06/02 | 983 | 1,118 | 972 | 1,118 | 140,700 |
| 2022/06/01 | 957 | 976 | 948 | 968 | 8,300 |
| 2022/05/31 | 974 | 974 | 942 | 951 | 12,500 |
| 2022/05/30 | 946 | 985 | 946 | 978 | 19,500 |
| 2022/05/27 | 979 | 980 | 930 | 942 | 13,200 |
| 2022/05/26 | 971 | 980 | 963 | 966 | 5,500 |
| 2022/05/25 | 984 | 984 | 961 | 966 | 7,000 |
| 2022/05/24 | 1,023 | 1,023 | 985 | 987 | 18,300 |
| 2022/05/23 | 1,001 | 1,033 | 980 | 1,023 | 27,100 |
| 2022/05/20 | 982 | 1,012 | 962 | 1,007 | 45,300 |
| 2022/05/19 | 1,035 | 1,097 | 992 | 992 | 204,000 |
| 2022/05/18 | 960 | 1,080 | 946 | 1,080 | 102,400 |
| 2022/05/17 | 907 | 966 | 904 | 930 | 16,500 |
| 2022/05/16 | 900 | 940 | 890 | 907 | 41,000 |
| 2022/05/13 | 915 | 980 | 915 | 965 | 24,300 |
| 2022/05/12 | 972 | 976 | 908 | 908 | 31,400 |
| 2022/05/11 | 954 | 1,018 | 954 | 1,015 | 15,500 |
| 2022/05/10 | 950 | 965 | 922 | 954 | 17,800 |
| 2022/05/09 | 987 | 987 | 954 | 957 | 17,800 |
| 2022/05/06 | 1,022 | 1,022 | 980 | 983 | 34,300 |
| 2022/05/02 | 1,050 | 1,067 | 1,021 | 1,021 | 5,300 |
| 2022/04/28 | 1,061 | 1,066 | 1,007 | 1,057 | 25,700 |
| 2022/04/27 | 1,013 | 1,027 | 985 | 1,001 | 31,900 |
| 2022/04/26 | 1,039 | 1,074 | 1,035 | 1,038 | 13,200 |
| 2022/04/25 | 1,031 | 1,084 | 1,023 | 1,031 | 40,000 |
| 2022/04/22 | 1,134 | 1,134 | 1,091 | 1,091 | 13,200 |
| 2022/04/21 | 1,080 | 1,149 | 1,080 | 1,135 | 25,300 |
| 2022/04/20 | 1,115 | 1,115 | 1,075 | 1,075 | 13,200 |
| 2022/04/19 | 1,116 | 1,129 | 1,087 | 1,089 | 15,300 |
| 2022/04/18 | 1,123 | 1,125 | 1,091 | 1,091 | 23,800 |
| 2022/04/15 | 1,095 | 1,146 | 1,091 | 1,127 | 34,300 |
| 2022/04/14 | 1,159 | 1,164 | 1,110 | 1,123 | 19,600 |
| 2022/04/13 | 1,129 | 1,170 | 1,129 | 1,144 | 28,300 |
| 2022/04/12 | 1,118 | 1,181 | 1,108 | 1,134 | 31,200 |
| 2022/04/11 | 1,188 | 1,200 | 1,141 | 1,141 | 36,600 |
| 2022/04/08 | 1,239 | 1,241 | 1,179 | 1,194 | 37,500 |
| 2022/04/07 | 1,256 | 1,283 | 1,188 | 1,190 | 71,800 |
| 2022/04/06 | 1,322 | 1,322 | 1,246 | 1,286 | 115,000 |
| 2022/04/05 | 1,371 | 1,371 | 1,312 | 1,351 | 113,600 |
| 2022/04/04 | 1,277 | 1,393 | 1,262 | 1,347 | 141,600 |
| 2022/04/01 | 1,253 | 1,308 | 1,230 | 1,307 | 94,200 |
| 2022/03/31 | 1,340 | 1,350 | 1,220 | 1,262 | 271,200 |
| 2022/03/30 | 1,186 | 1,313 | 1,185 | 1,264 | 236,300 |
| 2022/03/29 | 1,139 | 1,229 | 1,135 | 1,135 | 97,600 |
| 2022/03/28 | 1,182 | 1,186 | 1,115 | 1,120 | 73,000 |
| 2022/03/25 | 1,226 | 1,241 | 1,157 | 1,171 | 84,200 |
| 2022/03/24 | 1,201 | 1,213 | 1,169 | 1,198 | 149,700 |
| 2022/03/23 | 1,309 | 1,340 | 1,255 | 1,255 | 153,000 |
| 2022/03/22 | 1,245 | 1,350 | 1,212 | 1,282 | 219,100 |
| 2022/03/18 | 1,108 | 1,291 | 1,107 | 1,257 | 394,700 |
| 2022/03/17 | 1,155 | 1,184 | 1,100 | 1,105 | 332,400 |
| 2022/03/16 | 1,026 | 1,212 | 981 | 1,102 | 754,300 |
| 2022/03/15 | 1,015 | 1,047 | 1,002 | 1,011 | 161,200 |
| 2022/03/14 | 1,070 | 1,112 | 1,034 | 1,034 | 252,300 |
| 2022/03/11 | 1,151 | 1,165 | 1,061 | 1,061 | 399,100 |
| 2022/03/10 | 1,270 | 1,330 | 1,182 | 1,192 | 486,500 |
| 2022/03/09 | 1,300 | 1,389 | 1,203 | 1,216 | 492,200 |
| 2022/03/08 | 1,515 | 1,600 | 1,240 | 1,285 | 612,800 |
| 2022/03/07 | 1,670 | 1,765 | 1,462 | 1,625 | 1,441,900 |
| 2022/03/04 | 1,628 | 1,729 | 1,459 | 1,657 | 3,571,200 |
| 2022/03/03 | 1,234 | 1,448 | 1,201 | 1,448 | 1,948,600 |
| 2022/03/02 | 1,115 | 1,216 | 1,056 | 1,148 | 604,400 |
| 2022/03/01 | 1,100 | 1,145 | 1,071 | 1,145 | 702,800 |
| 2022/02/28 | 830 | 995 | 799 | 995 | 28,500 |
| 2022/02/25 | 811 | 870 | 800 | 845 | 23,100 |
| 2022/02/24 | 806 | 823 | 779 | 794 | 42,000 |
| 2022/02/22 | 843 | 870 | 827 | 834 | 36,300 |
| 2022/02/21 | 910 | 910 | 865 | 873 | 40,300 |
| 2022/02/18 | 898 | 940 | 878 | 931 | 36,600 |
| 2022/02/17 | 982 | 999 | 921 | 927 | 61,400 |
| 2022/02/16 | 1,023 | 1,028 | 951 | 969 | 85,600 |
| 2022/02/15 | 1,068 | 1,092 | 990 | 990 | 199,000 |
| 2022/02/14 | 1,158 | 1,158 | 1,158 | 1,158 | 11,000 |
| 2022/02/10 | 1,372 | 1,458 | 1,360 | 1,458 | 92,200 |
| 2022/02/09 | 1,384 | 1,396 | 1,328 | 1,368 | 41,000 |
| 2022/02/08 | 1,415 | 1,433 | 1,376 | 1,396 | 52,500 |
| 2022/02/07 | 1,392 | 1,453 | 1,360 | 1,420 | 56,700 |
| 2022/02/04 | 1,384 | 1,422 | 1,333 | 1,390 | 61,700 |
| 2022/02/03 | 1,313 | 1,413 | 1,297 | 1,390 | 91,700 |
| 2022/02/02 | 1,230 | 1,379 | 1,209 | 1,357 | 106,700 |
| 2022/02/01 | 1,246 | 1,277 | 1,191 | 1,226 | 52,300 |
| 2022/01/31 | 1,159 | 1,231 | 1,145 | 1,211 | 52,900 |
| 2022/01/28 | 1,186 | 1,195 | 1,113 | 1,159 | 39,700 |
| 2022/01/27 | 1,220 | 1,248 | 1,147 | 1,161 | 45,600 |
| 2022/01/26 | 1,190 | 1,235 | 1,153 | 1,224 | 47,300 |
| 2022/01/25 | 1,289 | 1,292 | 1,180 | 1,187 | 71,700 |
| 2022/01/24 | 1,217 | 1,339 | 1,215 | 1,268 | 70,200 |
| 2022/01/21 | 1,195 | 1,263 | 1,158 | 1,263 | 76,300 |
| 2022/01/20 | 1,137 | 1,295 | 1,121 | 1,255 | 96,400 |
| 2022/01/19 | 1,203 | 1,250 | 1,126 | 1,156 | 82,800 |
| 2022/01/18 | 1,231 | 1,320 | 1,172 | 1,263 | 120,400 |
| 2022/01/17 | 1,306 | 1,313 | 1,210 | 1,220 | 84,000 |
| 2022/01/14 | 1,351 | 1,370 | 1,283 | 1,320 | 102,200 |
| 2022/01/13 | 1,500 | 1,531 | 1,384 | 1,390 | 144,200 |
| 2022/01/12 | 1,515 | 1,565 | 1,481 | 1,493 | 207,700 |
| 2022/01/11 | 1,454 | 1,511 | 1,400 | 1,463 | 130,400 |
| 2022/01/07 | 1,727 | 1,740 | 1,451 | 1,484 | 328,300 |
| 2022/01/06 | 1,574 | 1,869 | 1,556 | 1,699 | 485,200 |
| 2022/01/05 | 1,737 | 1,795 | 1,610 | 1,660 | 624,600 |
| 2022/01/04 | 2,409 | 2,434 | 1,873 | 1,875 | 1,447,100 |