9976 (株)セキチュー の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 760 | 760 | 751 | 751 | 3,000 | 1,502 |
| 1996-12-26 | 779 | 780 | 779 | 780 | 5,000 | 1,560 |
| 1996-12-25 | 790 | 790 | 785 | 785 | 8,000 | 1,570 |
| 1996-12-24 | 800 | 800 | 790 | 790 | 5,000 | 1,580 |
| 1996-12-20 | 819 | 819 | 819 | 819 | 11,000 | 1,638 |
| 1996-12-18 | 840 | 840 | 800 | 800 | 3,000 | 1,600 |
| 1996-12-17 | 844 | 844 | 844 | 844 | 1,000 | 1,688 |
| 1996-12-16 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 1996-12-13 | 900 | 920 | 900 | 920 | 11,000 | 1,840 |
| 1996-12-10 | 845 | 930 | 845 | 930 | 19,000 | 1,860 |
| 1996-12-05 | 850 | 850 | 850 | 850 | 5,000 | 1,700 |
| 1996-12-03 | 887 | 887 | 887 | 887 | 6,000 | 1,774 |
| 1996-11-25 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 1996-11-21 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
| 1996-11-20 | 900 | 900 | 900 | 900 | 14,000 | 1,800 |
| 1996-11-18 | 899 | 899 | 897 | 897 | 2,000 | 1,794 |
| 1996-11-14 | 899 | 899 | 899 | 899 | 2,000 | 1,798 |
| 1996-11-11 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
| 1996-11-08 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1996-11-07 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1996-11-06 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1996-11-05 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1996-10-28 | 899 | 900 | 899 | 900 | 5,000 | 1,800 |
| 1996-10-23 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1996-10-22 | 924 | 924 | 920 | 920 | 2,000 | 1,840 |
| 1996-10-21 | 924 | 924 | 924 | 924 | 9,000 | 1,848 |
| 1996-10-18 | 884 | 884 | 884 | 884 | 4,000 | 1,768 |
| 1996-10-15 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1996-10-14 | 884 | 884 | 870 | 870 | 4,000 | 1,740 |
| 1996-10-07 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1996-10-04 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1996-10-03 | 919 | 919 | 919 | 919 | 1,000 | 1,838 |
| 1996-10-02 | 920 | 920 | 900 | 919 | 7,000 | 1,838 |
| 1996-10-01 | 920 | 920 | 920 | 920 | 10,000 | 1,840 |
| 1996-09-30 | 900 | 950 | 900 | 930 | 22,000 | 1,860 |
| 1996-09-27 | 900 | 900 | 870 | 870 | 3,000 | 1,740 |
| 1996-09-26 | 900 | 900 | 890 | 900 | 7,000 | 1,800 |
| 1996-09-25 | 880 | 900 | 880 | 900 | 7,000 | 1,800 |
| 1996-09-24 | 850 | 850 | 850 | 850 | 14,000 | 1,700 |
| 1996-09-20 | 950 | 950 | 950 | 950 | 12,000 | 1,900 |
| 1996-09-19 | 949 | 950 | 949 | 950 | 25,000 | 1,900 |
| 1996-09-18 | 980 | 980 | 950 | 950 | 5,000 | 1,900 |
| 1996-09-12 | 998 | 998 | 998 | 998 | 1,000 | 1,996 |
| 1996-09-11 | 999 | 999 | 999 | 999 | 3,000 | 1,998 |
| 1996-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996-09-03 | 1,010 | 1,020 | 1,000 | 1,020 | 8,000 | 2,040 |
| 1996-08-28 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 2,040 |
| 1996-08-27 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 2,040 |
| 1996-08-23 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 2,040 |
| 1996-08-22 | 1,020 | 1,020 | 1,010 | 1,020 | 9,000 | 2,040 |
| 1996-08-21 | 1,030 | 1,040 | 1,020 | 1,020 | 19,000 | 2,040 |
| 1996-08-20 | 1,050 | 1,060 | 1,030 | 1,030 | 14,000 | 2,060 |
| 1996-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1996-08-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 1996-08-13 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,120 |
| 1996-08-12 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 2,120 |
| 1996-08-08 | 1,020 | 1,070 | 1,020 | 1,070 | 6,000 | 2,140 |
| 1996-08-07 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 2,160 |
| 1996-08-06 | 1,090 | 1,100 | 1,090 | 1,100 | 16,000 | 2,200 |
| 1996-08-01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,360 |
| 1996-07-31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1996-07-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1996-07-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1996-07-24 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 | 2,400 |
| 1996-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1996-07-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,420 |
| 1996-07-19 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 | 2,440 |
| 1996-07-18 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 2,400 |
| 1996-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1996-07-15 | 1,230 | 1,230 | 1,200 | 1,200 | 9,000 | 2,400 |
| 1996-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 2,400 |
| 1996-07-11 | 1,170 | 1,200 | 1,140 | 1,200 | 10,000 | 2,400 |
| 1996-07-05 | 1,160 | 1,240 | 1,110 | 1,240 | 6,000 | 2,480 |
| 1996-07-04 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 2,480 |
| 1996-07-03 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 2,500 |
| 1996-07-02 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1996-06-28 | 1,250 | 1,280 | 1,250 | 1,250 | 11,000 | 2,500 |
| 1996-06-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 2,500 |
| 1996-06-25 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 2,500 |
| 1996-06-24 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 2,480 |
| 1996-06-21 | 1,250 | 1,250 | 1,240 | 1,240 | 19,000 | 2,480 |
| 1996-06-20 | 1,240 | 1,250 | 1,240 | 1,250 | 15,000 | 2,500 |
| 1996-06-19 | 1,240 | 1,240 | 1,230 | 1,240 | 17,000 | 2,480 |
| 1996-06-18 | 1,240 | 1,250 | 1,230 | 1,240 | 19,000 | 2,480 |
| 1996-06-17 | 1,100 | 1,230 | 1,100 | 1,230 | 12,000 | 2,460 |
| 1996-06-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1996-06-07 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,300 |
| 1996-06-06 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1996-06-05 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 | 2,300 |
| 1996-06-04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
| 1996-06-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1996-05-31 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 2,240 |
| 1996-05-30 | 1,090 | 1,100 | 1,060 | 1,100 | 19,000 | 2,200 |
| 1996-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1996-05-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1996-05-24 | 1,180 | 1,200 | 1,180 | 1,180 | 10,000 | 2,360 |
| 1996-05-23 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 2,360 |
| 1996-05-22 | 1,180 | 1,200 | 1,180 | 1,190 | 12,000 | 2,380 |
| 1996-05-21 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 2,360 |
| 1996-05-20 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 2,360 |
| 1996-05-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 1996-05-16 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 2,360 |
| 1996-05-15 | 1,150 | 1,180 | 1,150 | 1,180 | 21,000 | 2,360 |
| 1996-05-14 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 2,260 |
| 1996-05-13 | 1,150 | 1,150 | 1,140 | 1,150 | 7,000 | 2,300 |
| 1996-05-10 | 1,100 | 1,150 | 1,100 | 1,150 | 6,000 | 2,300 |
| 1996-05-09 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 2,200 |
| 1996-05-07 | 1,110 | 1,120 | 1,080 | 1,080 | 22,000 | 2,160 |
| 1996-05-01 | 1,150 | 1,150 | 1,110 | 1,110 | 2,000 | 2,220 |
| 1996-04-30 | 1,100 | 1,170 | 1,090 | 1,170 | 19,000 | 2,340 |
| 1996-04-26 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 2,160 |
| 1996-04-24 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 2,140 |
| 1996-04-23 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 | 2,140 |
| 1996-04-22 | 1,050 | 1,100 | 1,050 | 1,090 | 15,000 | 2,180 |
| 1996-04-19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1996-04-18 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 2,060 |
| 1996-04-17 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 2,020 |
| 1996-04-16 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1996-04-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1996-04-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1996-04-11 | 1,010 | 1,050 | 1,000 | 1,050 | 16,000 | 2,100 |
| 1996-04-10 | 1,040 | 1,040 | 1,000 | 1,000 | 20,000 | 2,000 |
| 1996-04-09 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 2,100 |
| 1996-04-05 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 2,020 |
| 1996-04-04 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 | 2,020 |
| 1996-04-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1996-04-02 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 2,100 |
| 1996-04-01 | 1,080 | 1,090 | 1,080 | 1,080 | 6,000 | 2,160 |
| 1996-03-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,180 |
| 1996-03-26 | 1,010 | 1,090 | 1,010 | 1,090 | 3,000 | 2,180 |
| 1996-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,000 |
| 1996-03-21 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 | 2,040 |
| 1996-03-19 | 995 | 995 | 990 | 990 | 2,000 | 1,980 |
| 1996-03-18 | 1,000 | 1,000 | 996 | 996 | 4,000 | 1,992 |
| 1996-03-15 | 995 | 1,000 | 995 | 1,000 | 16,000 | 2,000 |
| 1996-03-14 | 995 | 995 | 995 | 995 | 4,000 | 1,990 |
| 1996-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1996-03-12 | 1,000 | 1,010 | 1,000 | 1,000 | 9,000 | 2,000 |
| 1996-03-08 | 1,010 | 1,010 | 1,000 | 1,010 | 24,000 | 2,020 |
| 1996-03-07 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1996-03-06 | 1,040 | 1,040 | 1,020 | 1,020 | 21,000 | 2,040 |
| 1996-03-05 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 2,080 |
| 1996-03-04 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 2,100 |
| 1996-03-01 | 1,080 | 1,080 | 1,050 | 1,050 | 31,000 | 2,100 |
| 1996-02-29 | 1,200 | 1,200 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1996-02-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 2,420 |
| 1996-02-23 | 1,240 | 1,250 | 1,150 | 1,250 | 12,000 | 2,500 |
| 1996-02-22 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 | 2,500 |
| 1996-02-20 | 1,250 | 1,250 | 1,240 | 1,250 | 14,000 | 2,500 |
| 1996-02-16 | 1,230 | 1,260 | 1,230 | 1,260 | 23,000 | 2,520 |
| 1996-02-14 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 2,500 |
| 1996-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1996-02-09 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1996-02-08 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 2,600 |
| 1996-02-07 | 1,300 | 1,300 | 1,280 | 1,300 | 6,000 | 2,600 |
| 1996-02-06 | 1,300 | 1,300 | 1,280 | 1,300 | 20,000 | 2,600 |
| 1996-02-05 | 1,290 | 1,300 | 1,290 | 1,300 | 15,000 | 2,600 |
| 1996-02-02 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 2,560 |
| 1996-02-01 | 1,290 | 1,290 | 1,280 | 1,280 | 10,000 | 2,560 |
| 1996-01-31 | 1,280 | 1,290 | 1,280 | 1,290 | 9,000 | 2,580 |
| 1996-01-29 | 1,290 | 1,290 | 1,280 | 1,280 | 9,000 | 2,560 |
| 1996-01-26 | 1,290 | 1,290 | 1,290 | 1,290 | 17,000 | 2,580 |
| 1996-01-25 | 1,300 | 1,300 | 1,290 | 1,290 | 11,000 | 2,580 |
| 1996-01-24 | 1,300 | 1,300 | 1,280 | 1,290 | 20,000 | 2,580 |
| 1996-01-23 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 | 2,600 |
| 1996-01-22 | 1,300 | 1,320 | 1,290 | 1,310 | 33,000 | 2,620 |
| 1996-01-19 | 1,300 | 1,300 | 1,270 | 1,280 | 20,000 | 2,560 |
| 1996-01-18 | 1,260 | 1,310 | 1,260 | 1,280 | 52,000 | 2,560 |
| 1996-01-17 | 1,170 | 1,240 | 1,170 | 1,240 | 18,000 | 2,480 |
| 1996-01-16 | 1,120 | 1,160 | 1,120 | 1,160 | 6,000 | 2,320 |
| 1996-01-12 | 1,140 | 1,140 | 1,100 | 1,100 | 19,000 | 2,200 |
| 1996-01-11 | 1,100 | 1,140 | 1,100 | 1,130 | 38,000 | 2,260 |
| 1996-01-10 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 2,180 |
| 1996-01-09 | 1,080 | 1,080 | 1,070 | 1,070 | 17,000 | 2,140 |
| 1996-01-08 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 2,180 |
| 1996-01-05 | 1,070 | 1,100 | 1,070 | 1,100 | 21,000 | 2,200 |
| 1996-01-04 | 1,090 | 1,100 | 1,070 | 1,070 | 34,000 | 2,140 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
