9878 (株)セキド の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 97 | 98 | 97 | 97 | 98,000 | 970 |
| 2017-12-28 | 99 | 100 | 97 | 97 | 68,000 | 970 |
| 2017-12-27 | 97 | 100 | 97 | 100 | 38,000 | 1,000 |
| 2017-12-26 | 97 | 98 | 96 | 98 | 222,000 | 980 |
| 2017-12-25 | 98 | 98 | 97 | 98 | 95,000 | 980 |
| 2017-12-22 | 100 | 102 | 98 | 98 | 197,000 | 980 |
| 2017-12-21 | 97 | 101 | 96 | 100 | 170,000 | 1,000 |
| 2017-12-20 | 97 | 98 | 96 | 97 | 38,000 | 970 |
| 2017-12-19 | 96 | 97 | 95 | 97 | 145,000 | 970 |
| 2017-12-18 | 99 | 99 | 96 | 96 | 189,000 | 960 |
| 2017-12-15 | 102 | 102 | 99 | 99 | 169,000 | 990 |
| 2017-12-14 | 100 | 103 | 100 | 102 | 291,000 | 1,020 |
| 2017-12-13 | 101 | 103 | 99 | 100 | 549,000 | 1,000 |
| 2017-12-12 | 97 | 102 | 96 | 100 | 1,051,000 | 1,000 |
| 2017-12-11 | 95 | 96 | 93 | 95 | 208,000 | 950 |
| 2017-12-08 | 94 | 95 | 94 | 94 | 61,000 | 940 |
| 2017-12-07 | 93 | 94 | 92 | 94 | 114,000 | 940 |
| 2017-12-06 | 94 | 94 | 92 | 93 | 86,000 | 930 |
| 2017-12-05 | 94 | 95 | 92 | 95 | 250,000 | 950 |
| 2017-12-04 | 94 | 97 | 94 | 94 | 216,000 | 940 |
| 2017-12-01 | 96 | 96 | 93 | 93 | 341,000 | 930 |
| 2017-11-30 | 101 | 101 | 94 | 95 | 850,000 | 950 |
| 2017-11-29 | 91 | 101 | 91 | 98 | 2,131,000 | 980 |
| 2017-11-28 | 92 | 94 | 90 | 90 | 201,000 | 900 |
| 2017-11-27 | 91 | 92 | 91 | 92 | 88,000 | 920 |
| 2017-11-24 | 91 | 92 | 90 | 91 | 64,000 | 910 |
| 2017-11-22 | 92 | 92 | 90 | 91 | 164,000 | 910 |
| 2017-11-21 | 90 | 94 | 89 | 91 | 303,000 | 910 |
| 2017-11-20 | 87 | 93 | 87 | 92 | 472,000 | 920 |
| 2017-11-17 | 86 | 88 | 86 | 87 | 116,000 | 870 |
| 2017-11-16 | 84 | 86 | 84 | 86 | 105,000 | 860 |
| 2017-11-15 | 89 | 89 | 84 | 84 | 251,000 | 840 |
| 2017-11-13 | 90 | 90 | 89 | 89 | 51,000 | 890 |
| 2017-11-10 | 91 | 91 | 89 | 89 | 148,000 | 890 |
| 2017-11-09 | 90 | 95 | 90 | 91 | 259,000 | 910 |
| 2017-11-08 | 89 | 90 | 88 | 88 | 72,000 | 880 |
| 2017-11-07 | 89 | 90 | 88 | 88 | 79,000 | 880 |
| 2017-11-06 | 90 | 91 | 90 | 90 | 37,000 | 900 |
| 2017-11-02 | 92 | 93 | 89 | 89 | 218,000 | 890 |
| 2017-11-01 | 90 | 90 | 89 | 89 | 129,000 | 890 |
| 2017-10-31 | 89 | 91 | 88 | 90 | 162,000 | 900 |
| 2017-10-30 | 92 | 92 | 90 | 90 | 91,000 | 900 |
| 2017-10-27 | 92 | 93 | 91 | 91 | 72,000 | 910 |
| 2017-10-26 | 93 | 93 | 92 | 93 | 141,000 | 930 |
| 2017-10-25 | 93 | 93 | 92 | 92 | 158,000 | 920 |
| 2017-10-24 | 94 | 96 | 92 | 93 | 403,000 | 930 |
| 2017-10-23 | 92 | 94 | 92 | 93 | 122,000 | 930 |
| 2017-10-20 | 92 | 92 | 91 | 91 | 76,000 | 910 |
| 2017-10-19 | 94 | 94 | 91 | 92 | 294,000 | 920 |
| 2017-10-18 | 93 | 95 | 91 | 93 | 188,000 | 930 |
| 2017-10-17 | 92 | 92 | 90 | 92 | 328,000 | 920 |
| 2017-10-16 | 93 | 94 | 91 | 92 | 221,000 | 920 |
| 2017-10-13 | 98 | 98 | 93 | 93 | 558,000 | 930 |
| 2017-10-12 | 92 | 99 | 89 | 99 | 841,000 | 990 |
| 2017-10-11 | 89 | 93 | 87 | 91 | 393,000 | 910 |
| 2017-10-10 | 91 | 92 | 88 | 89 | 256,000 | 890 |
| 2017-10-06 | 86 | 93 | 85 | 91 | 367,000 | 910 |
| 2017-10-05 | 86 | 86 | 85 | 85 | 64,000 | 850 |
| 2017-10-04 | 86 | 86 | 85 | 86 | 125,000 | 860 |
| 2017-10-03 | 85 | 86 | 84 | 85 | 40,000 | 850 |
| 2017-10-02 | 84 | 85 | 84 | 85 | 37,000 | 850 |
| 2017-09-29 | 86 | 86 | 84 | 84 | 51,000 | 840 |
| 2017-09-28 | 86 | 86 | 84 | 86 | 21,000 | 860 |
| 2017-09-27 | 85 | 86 | 84 | 85 | 23,000 | 850 |
| 2017-09-26 | 85 | 85 | 84 | 85 | 63,000 | 850 |
| 2017-09-25 | 85 | 85 | 84 | 84 | 21,000 | 840 |
| 2017-09-22 | 85 | 86 | 84 | 84 | 87,000 | 840 |
| 2017-09-21 | 85 | 86 | 84 | 84 | 56,000 | 840 |
| 2017-09-20 | 86 | 86 | 84 | 85 | 26,000 | 850 |
| 2017-09-19 | 86 | 86 | 85 | 85 | 43,000 | 850 |
| 2017-09-15 | 86 | 86 | 84 | 85 | 35,000 | 850 |
| 2017-09-14 | 83 | 87 | 83 | 87 | 157,000 | 870 |
| 2017-09-13 | 85 | 85 | 83 | 83 | 39,000 | 830 |
| 2017-09-12 | 83 | 85 | 82 | 85 | 70,000 | 850 |
| 2017-09-11 | 81 | 82 | 81 | 81 | 36,000 | 810 |
| 2017-09-08 | 81 | 82 | 80 | 80 | 36,000 | 800 |
| 2017-09-07 | 80 | 81 | 80 | 80 | 24,000 | 800 |
| 2017-09-06 | 80 | 81 | 79 | 80 | 50,000 | 800 |
| 2017-09-05 | 82 | 82 | 80 | 80 | 90,000 | 800 |
| 2017-09-04 | 84 | 84 | 81 | 81 | 90,000 | 810 |
| 2017-09-01 | 85 | 85 | 84 | 84 | 25,000 | 840 |
| 2017-08-31 | 85 | 85 | 84 | 84 | 25,000 | 840 |
| 2017-08-30 | 85 | 86 | 84 | 84 | 20,000 | 840 |
| 2017-08-29 | 85 | 85 | 83 | 85 | 50,000 | 850 |
| 2017-08-28 | 86 | 87 | 85 | 85 | 25,000 | 850 |
| 2017-08-25 | 83 | 87 | 83 | 85 | 68,000 | 850 |
| 2017-08-24 | 83 | 83 | 82 | 83 | 18,000 | 830 |
| 2017-08-23 | 83 | 84 | 82 | 83 | 49,000 | 830 |
| 2017-08-22 | 82 | 83 | 82 | 82 | 27,000 | 820 |
| 2017-08-21 | 85 | 85 | 82 | 83 | 49,000 | 830 |
| 2017-08-18 | 85 | 85 | 83 | 84 | 47,000 | 840 |
| 2017-08-17 | 86 | 87 | 85 | 85 | 37,000 | 850 |
| 2017-08-16 | 86 | 86 | 85 | 86 | 53,000 | 860 |
| 2017-08-15 | 85 | 86 | 84 | 86 | 56,000 | 860 |
| 2017-08-14 | 85 | 85 | 82 | 84 | 72,000 | 840 |
| 2017-08-10 | 88 | 88 | 86 | 86 | 51,000 | 860 |
| 2017-08-09 | 90 | 90 | 86 | 86 | 107,000 | 860 |
| 2017-08-08 | 89 | 90 | 89 | 89 | 29,000 | 890 |
| 2017-08-07 | 89 | 90 | 88 | 89 | 131,000 | 890 |
| 2017-08-04 | 89 | 92 | 89 | 90 | 91,000 | 900 |
| 2017-08-03 | 92 | 92 | 89 | 89 | 86,000 | 890 |
| 2017-08-02 | 89 | 92 | 89 | 91 | 84,000 | 910 |
| 2017-08-01 | 91 | 92 | 89 | 89 | 126,000 | 890 |
| 2017-07-31 | 92 | 93 | 91 | 92 | 45,000 | 920 |
| 2017-07-28 | 95 | 95 | 91 | 92 | 122,000 | 920 |
| 2017-07-27 | 96 | 97 | 95 | 95 | 76,000 | 950 |
| 2017-07-26 | 96 | 98 | 96 | 96 | 128,000 | 960 |
| 2017-07-25 | 97 | 98 | 95 | 95 | 201,000 | 950 |
| 2017-07-24 | 98 | 99 | 97 | 99 | 80,000 | 990 |
| 2017-07-21 | 97 | 99 | 97 | 98 | 124,000 | 980 |
| 2017-07-20 | 95 | 99 | 95 | 97 | 197,000 | 970 |
| 2017-07-19 | 94 | 95 | 93 | 95 | 81,000 | 950 |
| 2017-07-18 | 96 | 96 | 93 | 93 | 179,000 | 930 |
| 2017-07-14 | 103 | 104 | 96 | 97 | 537,000 | 970 |
| 2017-07-13 | 96 | 116 | 96 | 103 | 5,707,000 | 1,030 |
| 2017-07-12 | 92 | 96 | 91 | 91 | 293,000 | 910 |
| 2017-07-11 | 90 | 91 | 89 | 90 | 30,000 | 900 |
| 2017-07-10 | 90 | 90 | 89 | 90 | 27,000 | 900 |
| 2017-07-07 | 90 | 90 | 89 | 89 | 28,000 | 890 |
| 2017-07-06 | 92 | 92 | 89 | 90 | 103,000 | 900 |
| 2017-07-05 | 90 | 92 | 90 | 91 | 54,000 | 910 |
| 2017-07-04 | 92 | 92 | 89 | 90 | 70,000 | 900 |
| 2017-07-03 | 91 | 92 | 90 | 91 | 28,000 | 910 |
| 2017-06-30 | 88 | 91 | 88 | 91 | 64,000 | 910 |
| 2017-06-29 | 89 | 90 | 89 | 89 | 19,000 | 890 |
| 2017-06-28 | 89 | 89 | 88 | 88 | 42,000 | 880 |
| 2017-06-27 | 89 | 89 | 88 | 88 | 59,000 | 880 |
| 2017-06-26 | 87 | 88 | 87 | 88 | 23,000 | 880 |
| 2017-06-23 | 92 | 92 | 88 | 88 | 160,000 | 880 |
| 2017-06-22 | 92 | 93 | 91 | 91 | 69,000 | 910 |
| 2017-06-21 | 91 | 92 | 91 | 92 | 98,000 | 920 |
| 2017-06-20 | 92 | 104 | 90 | 91 | 792,000 | 910 |
| 2017-06-19 | 91 | 92 | 91 | 92 | 20,000 | 920 |
| 2017-06-16 | 93 | 98 | 91 | 91 | 337,000 | 910 |
| 2017-06-15 | 87 | 92 | 87 | 89 | 120,000 | 890 |
| 2017-06-14 | 88 | 88 | 87 | 87 | 12,000 | 870 |
| 2017-06-13 | 87 | 89 | 87 | 88 | 26,000 | 880 |
| 2017-06-12 | 88 | 88 | 87 | 87 | 13,000 | 870 |
| 2017-06-09 | 88 | 88 | 87 | 88 | 11,000 | 880 |
| 2017-06-08 | 87 | 88 | 87 | 87 | 7,000 | 870 |
| 2017-06-07 | 86 | 88 | 86 | 88 | 10,000 | 880 |
| 2017-06-06 | 86 | 89 | 86 | 87 | 22,000 | 870 |
| 2017-06-05 | 87 | 87 | 86 | 87 | 35,000 | 870 |
| 2017-06-02 | 87 | 88 | 87 | 87 | 17,000 | 870 |
| 2017-06-01 | 86 | 88 | 86 | 88 | 24,000 | 880 |
| 2017-05-31 | 88 | 88 | 87 | 88 | 6,000 | 880 |
| 2017-05-30 | 87 | 88 | 87 | 88 | 19,000 | 880 |
| 2017-05-29 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2017-05-26 | 87 | 87 | 86 | 86 | 7,000 | 860 |
| 2017-05-25 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2017-05-24 | 84 | 86 | 84 | 86 | 6,000 | 860 |
| 2017-05-23 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2017-05-22 | 83 | 84 | 83 | 84 | 8,000 | 840 |
| 2017-05-19 | 82 | 84 | 82 | 83 | 14,000 | 830 |
| 2017-05-18 | 81 | 84 | 81 | 84 | 22,000 | 840 |
| 2017-05-17 | 84 | 84 | 83 | 84 | 26,000 | 840 |
| 2017-05-16 | 85 | 86 | 85 | 85 | 52,000 | 850 |
| 2017-05-15 | 87 | 88 | 86 | 88 | 7,000 | 880 |
| 2017-05-12 | 88 | 88 | 86 | 88 | 29,000 | 880 |
| 2017-05-11 | 90 | 90 | 89 | 89 | 10,000 | 890 |
| 2017-05-10 | 90 | 91 | 89 | 90 | 6,000 | 900 |
| 2017-05-09 | 90 | 90 | 89 | 90 | 7,000 | 900 |
| 2017-05-08 | 90 | 91 | 86 | 90 | 44,000 | 900 |
| 2017-05-02 | 88 | 90 | 88 | 90 | 26,000 | 900 |
| 2017-05-01 | 85 | 88 | 85 | 88 | 32,000 | 880 |
| 2017-04-28 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2017-04-27 | 85 | 85 | 85 | 85 | 12,000 | 850 |
| 2017-04-26 | 85 | 85 | 84 | 84 | 9,000 | 840 |
| 2017-04-25 | 84 | 84 | 83 | 84 | 7,000 | 840 |
| 2017-04-24 | 84 | 84 | 83 | 83 | 24,000 | 830 |
| 2017-04-21 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2017-04-20 | 81 | 81 | 81 | 81 | 17,000 | 810 |
| 2017-04-19 | 79 | 80 | 79 | 80 | 13,000 | 800 |
| 2017-04-18 | 78 | 79 | 78 | 79 | 22,000 | 790 |
| 2017-04-17 | 75 | 77 | 75 | 77 | 38,000 | 770 |
| 2017-04-14 | 80 | 80 | 75 | 75 | 46,000 | 750 |
| 2017-04-13 | 80 | 80 | 79 | 80 | 37,000 | 800 |
| 2017-04-12 | 84 | 84 | 80 | 80 | 80,000 | 800 |
| 2017-04-11 | 84 | 85 | 84 | 84 | 16,000 | 840 |
| 2017-04-10 | 86 | 86 | 85 | 85 | 13,000 | 850 |
| 2017-04-07 | 87 | 88 | 83 | 85 | 74,000 | 850 |
| 2017-04-06 | 89 | 89 | 86 | 87 | 59,000 | 870 |
| 2017-04-05 | 91 | 91 | 90 | 91 | 26,000 | 910 |
| 2017-04-04 | 93 | 93 | 90 | 91 | 43,000 | 910 |
| 2017-04-03 | 94 | 95 | 94 | 95 | 5,000 | 950 |
| 2017-03-31 | 93 | 95 | 93 | 95 | 8,000 | 950 |
| 2017-03-30 | 93 | 94 | 93 | 94 | 2,000 | 940 |
| 2017-03-29 | 93 | 94 | 92 | 94 | 11,000 | 940 |
| 2017-03-28 | 92 | 93 | 92 | 93 | 16,000 | 930 |
| 2017-03-27 | 93 | 93 | 92 | 92 | 9,000 | 920 |
| 2017-03-24 | 94 | 94 | 93 | 94 | 3,000 | 940 |
| 2017-03-23 | 93 | 94 | 92 | 94 | 27,000 | 940 |
| 2017-03-22 | 93 | 93 | 92 | 93 | 61,000 | 930 |
| 2017-03-21 | 99 | 99 | 94 | 95 | 134,000 | 950 |
| 2017-03-17 | 98 | 99 | 98 | 99 | 6,000 | 990 |
| 2017-03-16 | 97 | 99 | 96 | 99 | 57,000 | 990 |
| 2017-03-15 | 101 | 101 | 98 | 98 | 112,000 | 980 |
| 2017-03-14 | 101 | 114 | 100 | 102 | 965,000 | 1,020 |
| 2017-03-13 | 98 | 98 | 97 | 98 | 7,000 | 980 |
| 2017-03-10 | 97 | 97 | 97 | 97 | 16,000 | 970 |
| 2017-03-09 | 98 | 98 | 96 | 96 | 39,000 | 960 |
| 2017-03-08 | 97 | 98 | 97 | 98 | 7,000 | 980 |
| 2017-03-07 | 98 | 99 | 88 | 98 | 171,000 | 980 |
| 2017-03-06 | 100 | 100 | 98 | 98 | 18,000 | 980 |
| 2017-03-03 | 101 | 101 | 100 | 100 | 25,000 | 1,000 |
| 2017-03-02 | 102 | 102 | 101 | 101 | 11,000 | 1,010 |
| 2017-03-01 | 101 | 102 | 100 | 102 | 7,000 | 1,020 |
| 2017-02-28 | 100 | 101 | 100 | 101 | 9,000 | 1,010 |
| 2017-02-27 | 101 | 101 | 100 | 101 | 26,000 | 1,010 |
| 2017-02-24 | 101 | 101 | 100 | 101 | 30,000 | 1,010 |
| 2017-02-23 | 101 | 101 | 100 | 101 | 12,000 | 1,010 |
| 2017-02-22 | 102 | 102 | 99 | 100 | 9,000 | 1,000 |
| 2017-02-21 | 99 | 101 | 99 | 101 | 16,000 | 1,010 |
| 2017-02-20 | 100 | 101 | 100 | 100 | 6,000 | 1,000 |
| 2017-02-17 | 99 | 101 | 99 | 101 | 45,000 | 1,010 |
| 2017-02-16 | 99 | 99 | 98 | 98 | 33,000 | 980 |
| 2017-02-15 | 100 | 100 | 98 | 98 | 25,000 | 980 |
| 2017-02-14 | 99 | 100 | 99 | 99 | 13,000 | 990 |
| 2017-02-13 | 99 | 101 | 99 | 100 | 77,000 | 1,000 |
| 2017-02-10 | 101 | 102 | 100 | 100 | 31,000 | 1,000 |
| 2017-02-09 | 101 | 101 | 101 | 101 | 18,000 | 1,010 |
| 2017-02-08 | 99 | 101 | 99 | 101 | 33,000 | 1,010 |
| 2017-02-07 | 101 | 101 | 98 | 98 | 91,000 | 980 |
| 2017-02-06 | 101 | 102 | 97 | 101 | 214,000 | 1,010 |
| 2017-02-03 | 106 | 106 | 103 | 103 | 41,000 | 1,030 |
| 2017-02-02 | 106 | 107 | 105 | 105 | 29,000 | 1,050 |
| 2017-02-01 | 108 | 108 | 106 | 106 | 55,000 | 1,060 |
| 2017-01-31 | 109 | 109 | 107 | 107 | 43,000 | 1,070 |
| 2017-01-30 | 109 | 110 | 108 | 110 | 27,000 | 1,100 |
| 2017-01-27 | 110 | 110 | 108 | 108 | 15,000 | 1,080 |
| 2017-01-26 | 110 | 111 | 109 | 110 | 40,000 | 1,100 |
| 2017-01-25 | 110 | 111 | 108 | 109 | 91,000 | 1,090 |
| 2017-01-24 | 107 | 108 | 106 | 107 | 41,000 | 1,070 |
| 2017-01-23 | 105 | 108 | 104 | 107 | 100,000 | 1,070 |
| 2017-01-20 | 105 | 106 | 104 | 105 | 96,000 | 1,050 |
| 2017-01-19 | 104 | 120 | 104 | 105 | 1,870,000 | 1,050 |
| 2017-01-18 | 102 | 102 | 101 | 102 | 10,000 | 1,020 |
| 2017-01-17 | 103 | 103 | 100 | 102 | 100,000 | 1,020 |
| 2017-01-16 | 105 | 105 | 104 | 104 | 61,000 | 1,040 |
| 2017-01-13 | 105 | 105 | 104 | 105 | 34,000 | 1,050 |
| 2017-01-12 | 107 | 107 | 104 | 105 | 89,000 | 1,050 |
| 2017-01-11 | 103 | 119 | 103 | 108 | 789,000 | 1,080 |
| 2017-01-10 | 103 | 104 | 102 | 103 | 43,000 | 1,030 |
| 2017-01-06 | 101 | 104 | 100 | 102 | 52,000 | 1,020 |
| 2017-01-05 | 101 | 101 | 100 | 101 | 29,000 | 1,010 |
| 2017-01-04 | 101 | 101 | 99 | 100 | 27,000 | 1,000 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
