9976 (株)セキチュー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1999-12-28 | 600 | 600 | 580 | 580 | 4,000 | 1,160 |
| 1999-12-27 | 650 | 650 | 600 | 600 | 4,000 | 1,200 |
| 1999-12-24 | 599 | 599 | 599 | 599 | 5,000 | 1,198 |
| 1999-12-22 | 668 | 668 | 668 | 668 | 1,000 | 1,336 |
| 1999-12-21 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1999-12-20 | 678 | 678 | 670 | 675 | 10,000 | 1,350 |
| 1999-12-17 | 600 | 680 | 600 | 678 | 14,000 | 1,356 |
| 1999-12-16 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1999-12-15 | 621 | 621 | 610 | 610 | 11,000 | 1,220 |
| 1999-12-14 | 621 | 621 | 610 | 610 | 4,000 | 1,220 |
| 1999-12-13 | 621 | 621 | 621 | 621 | 1,000 | 1,242 |
| 1999-12-10 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1999-12-09 | 635 | 635 | 635 | 635 | 3,000 | 1,270 |
| 1999-12-08 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
| 1999-12-06 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1999-12-03 | 650 | 690 | 650 | 690 | 6,000 | 1,380 |
| 1999-12-02 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 1999-12-01 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1999-11-30 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 1999-11-25 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 1999-11-24 | 699 | 699 | 699 | 699 | 2,000 | 1,398 |
| 1999-11-22 | 700 | 700 | 699 | 699 | 10,000 | 1,398 |
| 1999-11-19 | 652 | 652 | 650 | 650 | 5,000 | 1,300 |
| 1999-11-18 | 667 | 667 | 650 | 650 | 6,000 | 1,300 |
| 1999-11-16 | 685 | 685 | 685 | 685 | 3,000 | 1,370 |
| 1999-11-15 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1999-11-12 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
| 1999-11-11 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
| 1999-11-10 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1999-11-09 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1999-11-08 | 714 | 714 | 714 | 714 | 1,000 | 1,428 |
| 1999-11-04 | 728 | 728 | 728 | 728 | 3,000 | 1,456 |
| 1999-11-01 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1999-10-25 | 740 | 800 | 740 | 800 | 4,000 | 1,600 |
| 1999-10-21 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1999-10-20 | 800 | 800 | 800 | 800 | 9,000 | 1,600 |
| 1999-10-19 | 780 | 780 | 750 | 750 | 2,000 | 1,500 |
| 1999-10-18 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1999-10-15 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1999-10-08 | 780 | 834 | 780 | 834 | 12,000 | 1,668 |
| 1999-10-07 | 690 | 780 | 690 | 780 | 9,000 | 1,560 |
| 1999-10-01 | 786 | 786 | 786 | 786 | 1,000 | 1,572 |
| 1999-09-29 | 687 | 787 | 687 | 787 | 5,000 | 1,574 |
| 1999-09-24 | 799 | 799 | 799 | 799 | 2,000 | 1,598 |
| 1999-09-21 | 814 | 814 | 814 | 814 | 4,000 | 1,628 |
| 1999-09-20 | 814 | 814 | 814 | 814 | 8,000 | 1,628 |
| 1999-09-16 | 675 | 750 | 675 | 675 | 3,000 | 1,350 |
| 1999-09-13 | 675 | 675 | 671 | 671 | 3,000 | 1,342 |
| 1999-09-10 | 671 | 671 | 671 | 671 | 1,000 | 1,342 |
| 1999-09-09 | 671 | 671 | 671 | 671 | 1,000 | 1,342 |
| 1999-09-02 | 780 | 780 | 770 | 770 | 2,000 | 1,540 |
| 1999-09-01 | 750 | 770 | 750 | 770 | 2,000 | 1,540 |
| 1999-08-31 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1999-08-30 | 795 | 795 | 750 | 750 | 6,000 | 1,500 |
| 1999-08-26 | 660 | 770 | 660 | 760 | 5,000 | 1,520 |
| 1999-08-25 | 800 | 800 | 730 | 730 | 10,000 | 1,460 |
| 1999-08-24 | 848 | 850 | 800 | 800 | 20,000 | 1,600 |
| 1999-08-23 | 810 | 810 | 810 | 810 | 7,000 | 1,620 |
| 1999-08-20 | 710 | 710 | 710 | 710 | 4,000 | 1,420 |
| 1999-08-19 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1999-08-18 | 655 | 655 | 611 | 611 | 2,000 | 1,222 |
| 1999-08-16 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1999-08-11 | 610 | 610 | 610 | 610 | 5,000 | 1,220 |
| 1999-08-05 | 610 | 611 | 610 | 610 | 3,000 | 1,220 |
| 1999-08-04 | 603 | 603 | 603 | 603 | 1,000 | 1,206 |
| 1999-07-30 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1999-07-27 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1999-07-26 | 669 | 669 | 669 | 669 | 3,000 | 1,338 |
| 1999-07-23 | 769 | 769 | 769 | 769 | 3,000 | 1,538 |
| 1999-07-21 | 800 | 800 | 798 | 800 | 12,000 | 1,600 |
| 1999-07-19 | 840 | 850 | 790 | 798 | 13,000 | 1,596 |
| 1999-07-16 | 790 | 790 | 760 | 790 | 15,000 | 1,580 |
| 1999-07-15 | 690 | 690 | 690 | 690 | 8,000 | 1,380 |
| 1999-07-14 | 600 | 600 | 590 | 590 | 4,000 | 1,180 |
| 1999-07-12 | 579 | 580 | 579 | 580 | 4,000 | 1,160 |
| 1999-07-09 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 1999-07-08 | 550 | 560 | 550 | 560 | 9,000 | 1,120 |
| 1999-07-07 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1999-07-06 | 550 | 550 | 550 | 550 | 6,000 | 1,100 |
| 1999-07-05 | 550 | 550 | 549 | 550 | 6,000 | 1,100 |
| 1999-07-02 | 549 | 550 | 549 | 550 | 4,000 | 1,100 |
| 1999-07-01 | 549 | 549 | 549 | 549 | 5,000 | 1,098 |
| 1999-06-29 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1999-06-25 | 511 | 511 | 511 | 511 | 7,000 | 1,022 |
| 1999-06-24 | 550 | 550 | 530 | 530 | 2,000 | 1,060 |
| 1999-06-23 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1999-06-22 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1999-06-21 | 550 | 550 | 550 | 550 | 13,000 | 1,100 |
| 1999-06-18 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 1999-06-16 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 1999-06-15 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 1999-06-14 | 538 | 538 | 538 | 538 | 2,000 | 1,076 |
| 1999-06-10 | 510 | 540 | 510 | 540 | 5,000 | 1,080 |
| 1999-06-09 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1999-06-08 | 520 | 520 | 510 | 510 | 2,000 | 1,020 |
| 1999-06-07 | 523 | 523 | 520 | 520 | 3,000 | 1,040 |
| 1999-06-03 | 526 | 526 | 526 | 526 | 2,000 | 1,052 |
| 1999-05-28 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 1999-05-25 | 535 | 535 | 535 | 535 | 3,000 | 1,070 |
| 1999-05-24 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1999-05-21 | 543 | 543 | 540 | 543 | 4,000 | 1,086 |
| 1999-05-20 | 549 | 549 | 549 | 549 | 13,000 | 1,098 |
| 1999-05-19 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 1999-05-17 | 508 | 508 | 508 | 508 | 1,000 | 1,016 |
| 1999-05-13 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 1999-05-12 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 1999-05-11 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 1999-05-10 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 1999-05-06 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 1999-04-30 | 501 | 501 | 501 | 501 | 4,000 | 1,002 |
| 1999-04-23 | 520 | 532 | 512 | 532 | 8,000 | 1,064 |
| 1999-04-21 | 549 | 549 | 549 | 549 | 2,000 | 1,098 |
| 1999-04-20 | 550 | 550 | 549 | 549 | 12,000 | 1,098 |
| 1999-04-16 | 530 | 530 | 510 | 510 | 3,000 | 1,020 |
| 1999-04-12 | 505 | 560 | 505 | 560 | 4,000 | 1,120 |
| 1999-04-09 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 1999-04-08 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 1999-04-07 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1999-04-06 | 551 | 555 | 550 | 550 | 20,000 | 1,100 |
| 1999-04-05 | 540 | 541 | 540 | 541 | 20,000 | 1,082 |
| 1999-04-02 | 460 | 461 | 460 | 461 | 4,000 | 922 |
| 1999-04-01 | 468 | 469 | 460 | 460 | 6,000 | 920 |
| 1999-03-30 | 465 | 473 | 465 | 473 | 4,000 | 946 |
| 1999-03-25 | 497 | 497 | 497 | 497 | 4,000 | 994 |
| 1999-03-23 | 530 | 530 | 500 | 500 | 14,000 | 1,000 |
| 1999-03-19 | 465 | 500 | 465 | 500 | 19,000 | 1,000 |
| 1999-03-18 | 460 | 489 | 460 | 489 | 5,000 | 978 |
| 1999-03-17 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1999-03-16 | 469 | 469 | 455 | 455 | 2,000 | 910 |
| 1999-03-12 | 489 | 489 | 489 | 489 | 2,000 | 978 |
| 1999-03-08 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 1999-03-05 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 1999-02-25 | 451 | 485 | 451 | 485 | 6,000 | 970 |
| 1999-02-23 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 1999-02-22 | 540 | 540 | 540 | 540 | 14,000 | 1,080 |
| 1999-02-19 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1999-02-18 | 470 | 500 | 470 | 500 | 6,000 | 1,000 |
| 1999-02-17 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 1999-02-15 | 470 | 470 | 470 | 470 | 4,000 | 940 |
| 1999-02-12 | 470 | 470 | 470 | 470 | 10,000 | 940 |
| 1999-02-10 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 1999-02-08 | 451 | 470 | 451 | 460 | 4,000 | 920 |
| 1999-02-04 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 1999-02-03 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 1999-02-02 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1999-02-01 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1999-01-29 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1999-01-28 | 490 | 490 | 490 | 490 | 8,000 | 980 |
| 1999-01-25 | 594 | 594 | 594 | 594 | 3,000 | 1,188 |
| 1999-01-21 | 617 | 617 | 617 | 617 | 1,000 | 1,234 |
| 1999-01-20 | 618 | 618 | 618 | 618 | 11,000 | 1,236 |
| 1999-01-19 | 518 | 518 | 518 | 518 | 2,000 | 1,036 |
| 1999-01-18 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 1999-01-13 | 517 | 517 | 517 | 517 | 1,000 | 1,034 |
| 1999-01-11 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 1999-01-07 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 1999-01-05 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
