9878 (株)セキドの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	739	739	730	732	3,600	732
2022-12-29	709	731	709	731	1,300	731
2022-12-28	706	728	705	712	51,800	712
2022-12-27	691	716	691	713	22,700	713
2022-12-26	737	737	694	694	14,800	694
2022-12-23	740	749	730	730	4,800	730
2022-12-22	748	750	730	750	8,600	750
2022-12-21	756	756	740	750	3,400	750
2022-12-20	777	777	738	741	11,100	741
2022-12-19	780	785	771	785	4,900	785
2022-12-16	785	785	780	785	3,400	785
2022-12-15	785	793	785	789	800	789
2022-12-14	800	800	790	793	2,700	793
2022-12-13	798	801	791	795	3,100	795
2022-12-12	800	803	795	803	2,000	803
2022-12-09	801	810	801	809	3,400	809
2022-12-08	801	814	794	804	3,700	804
2022-12-07	806	809	806	807	1,200	807
2022-12-06	806	819	800	816	3,300	816
2022-12-05	811	818	811	812	700	812
2022-12-02	810	825	806	817	5,800	817
2022-12-01	823	825	814	825	2,000	825
2022-11-30	835	835	818	823	2,100	823
2022-11-29	814	823	810	823	3,900	823
2022-11-28	812	817	810	814	2,100	814
2022-11-25	812	818	809	818	4,900	818
2022-11-24	813	819	810	816	3,400	816
2022-11-22	815	819	809	814	3,800	814
2022-11-21	818	821	814	815	2,800	815
2022-11-18	821	822	819	822	1,500	822
2022-11-17	812	821	812	814	1,700	814
2022-11-16	821	821	813	819	2,500	819
2022-11-15	817	821	811	821	2,700	821
2022-11-14	828	828	810	822	4,400	822
2022-11-11	821	831	818	829	3,200	829
2022-11-10	842	842	818	818	2,000	818
2022-11-09	842	843	834	840	10,100	840
2022-11-08	845	845	838	843	2,700	843
2022-11-07	805	843	805	843	13,200	843
2022-11-04	872	880	870	880	3,900	880
2022-11-02	849	877	849	872	3,600	872
2022-11-01	866	875	864	864	1,000	864
2022-10-31	876	876	875	875	1,800	875
2022-10-28	860	872	860	870	1,200	870
2022-10-27	866	870	857	869	5,900	869
2022-10-26	863	878	853	855	3,300	855
2022-10-25	877	877	854	863	6,200	863
2022-10-24	903	903	870	883	2,300	883
2022-10-21	870	885	868	873	10,900	873
2022-10-20	884	913	882	900	23,500	900
2022-10-19	832	884	832	884	10,900	884
2022-10-18	813	832	813	832	2,300	832
2022-10-17	825	825	813	820	1,300	820
2022-10-14	825	838	822	825	2,700	825
2022-10-13	820	827	817	822	1,500	822
2022-10-12	840	840	822	822	2,800	822
2022-10-11	830	849	820	849	5,300	849
2022-10-07	839	854	832	845	4,400	845
2022-10-06	849	865	835	854	2,300	854
2022-10-05	843	861	843	855	4,500	855
2022-10-04	815	843	815	843	6,400	843
2022-10-03	802	821	802	811	5,700	811
2022-09-30	839	839	824	824	2,600	824
2022-09-29	824	834	817	834	1,800	834
2022-09-28	820	833	810	816	3,900	816
2022-09-27	836	839	821	829	3,800	829
2022-09-26	806	849	806	845	1,100	845
2022-09-22	811	846	807	816	7,100	816
2022-09-21	833	840	827	833	7,600	833
2022-09-20	897	897	845	845	9,200	845
2022-09-16	900	907	880	882	19,800	882
2022-09-15	924	935	906	935	17,600	935
2022-09-14	892	923	892	915	7,300	915
2022-09-13	919	938	910	922	14,200	922
2022-09-12	893	920	885	910	19,600	910
2022-09-09	885	887	874	885	5,000	885
2022-09-08	882	884	878	880	3,000	880
2022-09-07	856	877	856	877	1,500	877
2022-09-06	884	884	861	861	6,500	861
2022-09-05	890	890	880	883	2,100	883
2022-09-02	904	905	880	893	10,000	893
2022-09-01	925	925	901	905	3,000	905
2022-08-31	933	933	910	916	6,500	916
2022-08-30	915	950	910	921	21,900	921
2022-08-29	913	914	893	914	8,600	914
2022-08-26	896	920	896	913	19,700	913
2022-08-25	891	903	891	895	7,300	895
2022-08-24	885	892	885	890	4,100	890
2022-08-23	888	891	857	885	11,100	885
2022-08-22	880	887	880	887	2,500	887
2022-08-19	874	895	866	882	9,300	882
2022-08-18	876	878	869	869	3,000	869
2022-08-17	862	875	860	873	4,700	873
2022-08-16	850	865	850	865	3,100	865
2022-08-15	847	870	847	850	5,100	850
2022-08-12	859	866	850	854	8,100	854
2022-08-10	848	864	836	845	4,100	845
2022-08-09	858	858	844	848	3,400	848
2022-08-08	834	881	830	861	32,800	861
2022-08-05	850	850	830	838	16,400	838
2022-08-04	866	875	858	867	8,200	867
2022-08-03	871	876	854	866	5,600	866
2022-08-02	863	864	852	863	2,400	863
2022-08-01	854	868	850	863	5,300	863
2022-07-29	840	848	836	845	10,100	845
2022-07-28	849	850	839	840	3,200	840
2022-07-27	833	842	833	840	1,700	840
2022-07-26	845	845	836	839	2,100	839
2022-07-25	838	854	838	842	3,000	842
2022-07-22	841	854	835	842	5,900	842
2022-07-21	835	858	835	845	8,300	845
2022-07-20	845	857	833	838	6,000	838
2022-07-19	851	851	825	845	3,500	845
2022-07-15	839	852	829	845	4,700	845
2022-07-14	844	844	826	839	1,300	839
2022-07-13	838	845	833	833	1,300	833
2022-07-12	847	847	826	841	2,900	841
2022-07-11	856	856	843	851	3,200	851
2022-07-08	853	854	840	843	2,700	843
2022-07-07	856	856	834	838	2,500	838
2022-07-06	849	849	836	849	2,800	849
2022-07-05	830	850	830	849	1,900	849
2022-07-04	859	859	826	826	3,500	826
2022-07-01	868	868	820	844	12,700	844
2022-06-30	895	903	860	862	16,800	862
2022-06-29	859	875	857	871	3,900	871
2022-06-28	863	872	861	864	4,400	864
2022-06-27	867	874	858	874	10,200	874
2022-06-24	860	876	838	857	5,100	857
2022-06-23	821	865	821	852	11,400	852
2022-06-22	847	847	820	828	7,300	828
2022-06-21	836	863	836	843	11,900	843
2022-06-20	838	851	823	826	8,300	826
2022-06-17	836	838	810	828	18,900	828
2022-06-16	879	894	851	851	13,200	851
2022-06-15	898	898	863	879	20,500	879
2022-06-14	883	915	869	915	12,200	915
2022-06-13	912	912	880	887	17,300	887
2022-06-10	892	926	880	917	19,600	917
2022-06-09	938	985	904	904	90,400	904
2022-06-08	909	948	883	945	59,500	945
2022-06-07	934	934	872	874	26,100	874
2022-06-06	903	934	903	934	18,700	934
2022-06-03	951	965	902	902	25,900	902
2022-06-02	900	962	900	942	78,600	942
2022-06-01	911	911	890	890	10,900	890
2022-05-31	859	920	846	912	45,700	912
2022-05-30	830	850	830	837	6,900	837
2022-05-27	822	842	822	827	9,800	827
2022-05-26	823	845	820	822	12,900	822
2022-05-25	814	819	798	816	5,400	816
2022-05-24	836	837	802	814	20,100	814
2022-05-23	854	868	837	837	10,100	837
2022-05-20	841	868	818	847	28,800	847
2022-05-19	803	834	803	826	9,000	826
2022-05-18	813	820	802	810	11,900	810
2022-05-17	823	830	817	817	6,200	817
2022-05-16	813	822	807	812	6,500	812
2022-05-13	790	814	786	802	15,800	802
2022-05-12	786	806	778	795	9,800	795
2022-05-11	794	835	787	791	10,800	791
2022-05-10	802	829	772	809	32,200	809
2022-05-09	900	900	810	810	50,500	810
2022-05-06	918	940	900	900	111,000	900
2022-05-02	861	1,023	861	1,008	109,800	1,008
2022-04-28	877	913	877	906	8,300	906
2022-04-27	900	902	876	880	15,200	880
2022-04-26	897	918	896	900	9,000	900
2022-04-25	902	917	901	902	7,900	902
2022-04-22	930	937	910	928	10,500	928
2022-04-21	934	934	907	929	11,600	929
2022-04-20	940	941	924	924	6,100	924
2022-04-19	926	943	926	933	5,800	933
2022-04-18	968	970	923	925	20,200	925
2022-04-15	983	995	953	966	7,300	966
2022-04-14	1,016	1,016	966	983	25,000	983
2022-04-13	995	1,014	995	1,014	8,200	1,014
2022-04-12	1,004	1,024	994	1,007	5,800	1,007
2022-04-11	1,018	1,039	1,001	1,018	16,300	1,018
2022-04-08	984	1,001	982	1,000	5,100	1,000
2022-04-07	999	999	982	982	12,300	982
2022-04-06	1,020	1,020	993	996	9,200	996
2022-04-05	990	1,030	990	1,020	9,900	1,020
2022-04-04	1,006	1,008	991	993	8,800	993
2022-04-01	1,009	1,015	999	1,013	7,700	1,013
2022-03-31	1,018	1,030	1,003	1,023	9,700	1,023
2022-03-30	1,012	1,037	985	1,005	9,400	1,005
2022-03-29	1,001	1,022	1,000	1,010	11,700	1,010
2022-03-28	1,046	1,046	993	1,000	12,600	1,000
2022-03-25	1,020	1,043	1,001	1,043	20,400	1,043
2022-03-24	990	1,010	953	1,001	17,900	1,001
2022-03-23	981	1,012	981	986	18,500	986
2022-03-22	1,035	1,037	975	978	33,100	978
2022-03-18	1,071	1,089	1,047	1,058	31,500	1,058
2022-03-17	1,090	1,128	1,060	1,086	58,200	1,086
2022-03-16	1,120	1,189	1,097	1,140	76,300	1,140
2022-03-15	1,175	1,274	1,120	1,145	325,300	1,145
2022-03-14	940	1,085	935	1,085	91,900	1,085
2022-03-11	837	968	837	935	124,200	935
2022-03-10	805	864	805	837	30,600	837
2022-03-09	787	802	787	796	4,100	796
2022-03-08	793	807	785	790	9,000	790
2022-03-07	795	799	783	790	10,400	790
2022-03-04	828	828	785	810	12,700	810
2022-03-03	810	830	806	830	5,900	830
2022-03-02	800	820	788	820	11,000	820
2022-03-01	798	813	798	811	7,200	811
2022-02-28	770	800	761	788	13,900	788
2022-02-25	715	758	715	750	15,200	750
2022-02-24	740	742	698	700	22,700	700
2022-02-22	755	776	741	746	16,700	746
2022-02-21	786	786	772	783	2,600	783
2022-02-18	767	792	752	785	11,100	785
2022-02-17	790	790	772	776	8,800	776
2022-02-16	792	796	779	795	9,000	795
2022-02-15	801	820	766	767	35,300	767
2022-02-14	829	829	804	806	11,200	806
2022-02-10	818	830	816	829	5,700	829
2022-02-09	824	835	804	818	20,800	818
2022-02-08	808	825	796	817	14,500	817
2022-02-07	814	829	800	819	22,000	819
2022-02-04	881	890	793	826	182,500	826
2022-02-03	849	857	822	857	36,700	857
2022-02-02	822	852	820	849	20,500	849
2022-02-01	802	831	802	813	15,400	813
2022-01-31	774	800	761	800	19,000	800
2022-01-28	743	762	726	759	19,100	759
2022-01-27	779	795	738	739	37,100	739
2022-01-26	771	790	759	778	16,600	778
2022-01-25	829	829	766	767	38,600	767
2022-01-24	802	839	789	834	12,100	834
2022-01-21	783	804	773	803	28,000	803
2022-01-20	774	802	756	794	29,700	794
2022-01-19	793	805	752	769	44,800	769
2022-01-18	775	830	775	801	37,800	801
2022-01-17	807	807	772	785	22,200	785
2022-01-14	799	799	780	792	26,200	792
2022-01-13	821	824	803	809	21,900	809
2022-01-12	810	849	810	833	26,400	833
2022-01-11	820	826	808	809	8,600	809
2022-01-07	823	830	789	820	31,100	820
2022-01-06	849	849	817	821	52,100	821
2022-01-05	898	898	853	855	50,100	855
2022-01-04	913	929	890	898	58,500	898

分割・併合履歴： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9878 (株)セキド の時系列データ [2022年度]

9878 (株)セキドの時系列データ [2022年度]