9976 (株)セキチュー の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 459 | 459 | 450 | 450 | 2,000 | 900 |
| 1997-12-25 | 460 | 460 | 460 | 460 | 9,000 | 920 |
| 1997-12-24 | 415 | 415 | 405 | 415 | 9,000 | 830 |
| 1997-12-22 | 399 | 405 | 399 | 405 | 8,000 | 810 |
| 1997-12-17 | 380 | 380 | 379 | 379 | 2,000 | 758 |
| 1997-12-15 | 414 | 414 | 414 | 414 | 19,000 | 828 |
| 1997-12-11 | 394 | 394 | 394 | 394 | 5,000 | 788 |
| 1997-12-10 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1997-12-09 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1997-12-08 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 1997-12-05 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 1997-12-04 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1997-12-02 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 1997-11-25 | 470 | 470 | 450 | 450 | 5,000 | 900 |
| 1997-11-21 | 420 | 420 | 420 | 420 | 10,000 | 840 |
| 1997-11-20 | 424 | 435 | 420 | 420 | 20,000 | 840 |
| 1997-11-17 | 399 | 400 | 399 | 400 | 2,000 | 800 |
| 1997-11-12 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1997-11-11 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1997-11-10 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1997-11-07 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1997-11-06 | 399 | 400 | 399 | 400 | 3,000 | 800 |
| 1997-11-05 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 1997-11-04 | 399 | 400 | 399 | 400 | 5,000 | 800 |
| 1997-10-31 | 399 | 399 | 399 | 399 | 7,000 | 798 |
| 1997-10-30 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1997-10-29 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 1997-10-24 | 439 | 439 | 419 | 433 | 9,000 | 866 |
| 1997-10-22 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 1997-10-21 | 450 | 450 | 450 | 450 | 18,000 | 900 |
| 1997-10-15 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1997-10-13 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1997-10-09 | 401 | 419 | 401 | 419 | 3,000 | 838 |
| 1997-10-06 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1997-09-30 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1997-09-25 | 472 | 472 | 472 | 472 | 5,000 | 944 |
| 1997-09-24 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 1997-09-22 | 475 | 475 | 470 | 475 | 18,000 | 950 |
| 1997-09-12 | 440 | 440 | 440 | 440 | 4,000 | 880 |
| 1997-09-11 | 440 | 440 | 440 | 440 | 22,000 | 880 |
| 1997-09-10 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 1997-09-09 | 450 | 450 | 450 | 450 | 8,000 | 900 |
| 1997-09-08 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1997-09-05 | 460 | 460 | 455 | 455 | 9,000 | 910 |
| 1997-09-04 | 460 | 460 | 460 | 460 | 5,000 | 920 |
| 1997-09-03 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 1997-09-01 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 1997-08-29 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 1997-08-25 | 472 | 472 | 472 | 472 | 6,000 | 944 |
| 1997-08-20 | 471 | 471 | 469 | 469 | 19,000 | 938 |
| 1997-08-13 | 469 | 469 | 469 | 469 | 9,000 | 938 |
| 1997-08-08 | 459 | 460 | 455 | 460 | 17,000 | 920 |
| 1997-08-07 | 460 | 460 | 460 | 460 | 5,000 | 920 |
| 1997-08-06 | 460 | 468 | 460 | 460 | 21,000 | 920 |
| 1997-08-05 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 1997-08-04 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 1997-07-25 | 472 | 472 | 472 | 472 | 5,000 | 944 |
| 1997-07-23 | 462 | 462 | 460 | 460 | 3,000 | 920 |
| 1997-07-22 | 463 | 463 | 463 | 463 | 19,000 | 926 |
| 1997-07-18 | 435 | 435 | 433 | 433 | 4,000 | 866 |
| 1997-07-17 | 450 | 450 | 436 | 437 | 7,000 | 874 |
| 1997-07-16 | 455 | 455 | 450 | 450 | 14,000 | 900 |
| 1997-07-15 | 486 | 486 | 465 | 465 | 43,000 | 930 |
| 1997-07-14 | 466 | 466 | 466 | 466 | 5,000 | 932 |
| 1997-07-11 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 1997-07-10 | 466 | 474 | 466 | 474 | 2,000 | 948 |
| 1997-07-09 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 1997-07-08 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 1997-07-02 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 1997-06-27 | 475 | 475 | 461 | 461 | 25,000 | 922 |
| 1997-06-26 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 1997-06-25 | 519 | 519 | 518 | 518 | 14,000 | 1,036 |
| 1997-06-24 | 490 | 490 | 490 | 490 | 10,000 | 980 |
| 1997-06-23 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1997-06-20 | 498 | 498 | 490 | 490 | 44,000 | 980 |
| 1997-06-19 | 490 | 498 | 490 | 498 | 5,000 | 996 |
| 1997-06-18 | 498 | 498 | 498 | 498 | 3,000 | 996 |
| 1997-06-17 | 500 | 500 | 499 | 499 | 5,000 | 998 |
| 1997-06-16 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-06-13 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 1997-06-12 | 501 | 501 | 500 | 500 | 7,000 | 1,000 |
| 1997-06-10 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 1997-06-09 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 1997-06-05 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 1997-06-04 | 506 | 506 | 505 | 505 | 2,000 | 1,010 |
| 1997-06-03 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 1997-05-30 | 520 | 520 | 510 | 510 | 3,000 | 1,020 |
| 1997-05-26 | 500 | 500 | 500 | 500 | 196,000 | 1,000 |
| 1997-05-23 | 505 | 506 | 500 | 500 | 14,000 | 1,000 |
| 1997-05-22 | 535 | 535 | 500 | 500 | 10,000 | 1,000 |
| 1997-05-20 | 560 | 560 | 550 | 550 | 19,000 | 1,100 |
| 1997-05-19 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1997-05-12 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1997-05-09 | 500 | 560 | 500 | 560 | 9,000 | 1,120 |
| 1997-05-08 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1997-05-06 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 1997-05-02 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 1997-04-25 | 560 | 560 | 553 | 553 | 11,000 | 1,106 |
| 1997-04-24 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1997-04-23 | 530 | 540 | 530 | 540 | 7,000 | 1,080 |
| 1997-04-22 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 1997-04-21 | 520 | 520 | 520 | 520 | 7,000 | 1,040 |
| 1997-04-17 | 479 | 479 | 479 | 479 | 2,000 | 958 |
| 1997-04-16 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1997-04-14 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 1997-04-11 | 481 | 490 | 481 | 482 | 10,000 | 964 |
| 1997-04-10 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1997-04-09 | 500 | 500 | 500 | 500 | 10,000 | 1,000 |
| 1997-04-08 | 490 | 500 | 490 | 500 | 12,000 | 1,000 |
| 1997-04-07 | 501 | 505 | 500 | 500 | 17,000 | 1,000 |
| 1997-04-03 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1997-04-02 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-04-01 | 515 | 515 | 500 | 500 | 7,000 | 1,000 |
| 1997-03-31 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 1997-03-28 | 515 | 515 | 515 | 515 | 15,000 | 1,030 |
| 1997-03-27 | 515 | 515 | 515 | 515 | 17,000 | 1,030 |
| 1997-03-26 | 512 | 520 | 512 | 515 | 9,000 | 1,030 |
| 1997-03-25 | 512 | 512 | 512 | 512 | 6,000 | 1,024 |
| 1997-03-24 | 560 | 560 | 560 | 560 | 6,000 | 1,120 |
| 1997-03-21 | 560 | 560 | 560 | 560 | 14,000 | 1,120 |
| 1997-03-19 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 1997-03-18 | 486 | 510 | 486 | 510 | 9,000 | 1,020 |
| 1997-03-17 | 490 | 490 | 486 | 486 | 3,000 | 972 |
| 1997-03-14 | 486 | 490 | 486 | 486 | 6,000 | 972 |
| 1997-03-13 | 450 | 471 | 450 | 471 | 5,000 | 942 |
| 1997-03-12 | 432 | 450 | 432 | 436 | 14,000 | 872 |
| 1997-03-10 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 1997-03-07 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 1997-03-06 | 420 | 445 | 420 | 431 | 13,000 | 862 |
| 1997-03-05 | 391 | 414 | 385 | 414 | 82,000 | 828 |
| 1997-03-04 | 400 | 402 | 391 | 399 | 49,000 | 798 |
| 1997-03-03 | 419 | 419 | 407 | 410 | 18,000 | 820 |
| 1997-02-28 | 427 | 427 | 419 | 420 | 36,000 | 840 |
| 1997-02-27 | 459 | 459 | 420 | 430 | 26,000 | 860 |
| 1997-02-26 | 487 | 487 | 460 | 460 | 19,000 | 920 |
| 1997-02-25 | 500 | 500 | 485 | 488 | 24,000 | 976 |
| 1997-02-24 | 557 | 557 | 520 | 520 | 6,000 | 1,040 |
| 1997-02-21 | 579 | 579 | 559 | 560 | 11,000 | 1,120 |
| 1997-02-20 | 590 | 590 | 580 | 580 | 20,000 | 1,160 |
| 1997-02-18 | 600 | 600 | 580 | 580 | 7,000 | 1,160 |
| 1997-02-17 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1997-02-14 | 640 | 640 | 630 | 630 | 4,000 | 1,260 |
| 1997-02-13 | 660 | 660 | 650 | 650 | 4,000 | 1,300 |
| 1997-02-12 | 670 | 670 | 670 | 670 | 4,000 | 1,340 |
| 1997-02-10 | 677 | 677 | 677 | 677 | 1,000 | 1,354 |
| 1997-02-07 | 679 | 679 | 670 | 678 | 3,000 | 1,356 |
| 1997-02-05 | 685 | 685 | 685 | 685 | 2,000 | 1,370 |
| 1997-02-04 | 671 | 685 | 671 | 685 | 4,000 | 1,370 |
| 1997-01-31 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1997-01-30 | 670 | 690 | 670 | 680 | 6,000 | 1,360 |
| 1997-01-29 | 680 | 680 | 670 | 670 | 5,000 | 1,340 |
| 1997-01-28 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1997-01-24 | 699 | 699 | 699 | 699 | 4,000 | 1,398 |
| 1997-01-23 | 698 | 698 | 698 | 698 | 1,000 | 1,396 |
| 1997-01-21 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1997-01-20 | 720 | 720 | 700 | 700 | 13,000 | 1,400 |
| 1997-01-16 | 740 | 740 | 739 | 739 | 178,000 | 1,478 |
| 1997-01-14 | 740 | 740 | 680 | 680 | 2,000 | 1,360 |
| 1997-01-13 | 750 | 750 | 740 | 740 | 3,000 | 1,480 |
| 1997-01-10 | 753 | 753 | 751 | 751 | 6,000 | 1,502 |
| 1997-01-07 | 752 | 752 | 752 | 752 | 1,000 | 1,504 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
