9976 (株)セキチュー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 565 | 580 | 565 | 580 | 5,000 | 1,160 |
| 2001-12-21 | 575 | 575 | 570 | 570 | 4,000 | 1,140 |
| 2001-12-20 | 600 | 600 | 600 | 600 | 10,000 | 1,200 |
| 2001-12-18 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2001-12-14 | 580 | 580 | 575 | 575 | 3,000 | 1,150 |
| 2001-12-13 | 580 | 580 | 580 | 580 | 7,000 | 1,160 |
| 2001-12-12 | 580 | 595 | 580 | 580 | 7,000 | 1,160 |
| 2001-12-10 | 520 | 540 | 520 | 540 | 3,000 | 1,080 |
| 2001-11-30 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2001-11-29 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2001-11-26 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2001-11-22 | 520 | 540 | 520 | 530 | 7,000 | 1,060 |
| 2001-11-20 | 490 | 520 | 490 | 520 | 15,000 | 1,040 |
| 2001-11-19 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2001-11-13 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2001-11-09 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2001-11-07 | 460 | 480 | 460 | 480 | 3,000 | 960 |
| 2001-11-05 | 525 | 525 | 490 | 490 | 8,000 | 980 |
| 2001-11-02 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2001-10-30 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2001-10-26 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2001-10-25 | 505 | 505 | 505 | 505 | 4,000 | 1,010 |
| 2001-10-24 | 505 | 510 | 505 | 510 | 2,000 | 1,020 |
| 2001-10-23 | 520 | 540 | 510 | 510 | 6,000 | 1,020 |
| 2001-10-22 | 571 | 571 | 560 | 560 | 11,000 | 1,120 |
| 2001-10-19 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2001-10-18 | 555 | 555 | 545 | 545 | 4,000 | 1,090 |
| 2001-10-15 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2001-10-12 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2001-10-11 | 555 | 565 | 555 | 565 | 2,000 | 1,130 |
| 2001-09-27 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2001-09-26 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2001-09-25 | 570 | 590 | 550 | 580 | 10,000 | 1,160 |
| 2001-09-21 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 2001-09-20 | 560 | 590 | 560 | 589 | 15,000 | 1,178 |
| 2001-09-14 | 560 | 560 | 540 | 540 | 4,000 | 1,080 |
| 2001-09-12 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2001-09-10 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
| 2001-09-06 | 555 | 565 | 555 | 565 | 3,000 | 1,130 |
| 2001-09-04 | 570 | 570 | 560 | 565 | 3,000 | 1,130 |
| 2001-08-31 | 575 | 585 | 575 | 585 | 2,000 | 1,170 |
| 2001-08-27 | 605 | 620 | 590 | 590 | 6,000 | 1,180 |
| 2001-08-23 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2001-08-22 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2001-08-21 | 620 | 620 | 600 | 600 | 3,000 | 1,200 |
| 2001-08-20 | 625 | 625 | 625 | 625 | 10,000 | 1,250 |
| 2001-08-13 | 595 | 595 | 595 | 595 | 2,000 | 1,190 |
| 2001-08-10 | 595 | 600 | 595 | 600 | 2,000 | 1,200 |
| 2001-08-08 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2001-08-07 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2001-08-06 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2001-08-03 | 580 | 590 | 580 | 590 | 2,000 | 1,180 |
| 2001-08-01 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2001-07-31 | 575 | 585 | 575 | 585 | 6,000 | 1,170 |
| 2001-07-27 | 560 | 570 | 560 | 570 | 2,000 | 1,140 |
| 2001-07-25 | 570 | 580 | 565 | 565 | 6,000 | 1,130 |
| 2001-07-24 | 570 | 570 | 565 | 565 | 6,000 | 1,130 |
| 2001-07-23 | 565 | 570 | 565 | 570 | 15,000 | 1,140 |
| 2001-07-19 | 555 | 555 | 555 | 555 | 2,000 | 1,110 |
| 2001-07-18 | 560 | 560 | 560 | 560 | 4,000 | 1,120 |
| 2001-07-17 | 565 | 565 | 560 | 560 | 3,000 | 1,120 |
| 2001-07-16 | 565 | 565 | 565 | 565 | 5,000 | 1,130 |
| 2001-07-13 | 560 | 575 | 560 | 565 | 17,000 | 1,130 |
| 2001-07-11 | 535 | 540 | 535 | 540 | 2,000 | 1,080 |
| 2001-07-09 | 525 | 530 | 525 | 530 | 3,000 | 1,060 |
| 2001-07-06 | 515 | 520 | 515 | 520 | 2,000 | 1,040 |
| 2001-07-05 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2001-07-04 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2001-07-03 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 2001-07-02 | 515 | 515 | 515 | 515 | 3,000 | 1,030 |
| 2001-06-27 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2001-06-25 | 530 | 535 | 530 | 535 | 21,000 | 1,070 |
| 2001-06-22 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 2001-06-20 | 530 | 550 | 525 | 540 | 30,000 | 1,080 |
| 2001-06-19 | 525 | 525 | 525 | 525 | 2,000 | 1,050 |
| 2001-06-18 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2001-06-13 | 525 | 525 | 525 | 525 | 3,000 | 1,050 |
| 2001-06-11 | 530 | 530 | 525 | 525 | 2,000 | 1,050 |
| 2001-06-06 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2001-06-05 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2001-06-04 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2001-06-01 | 525 | 530 | 520 | 530 | 4,000 | 1,060 |
| 2001-05-31 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2001-05-30 | 535 | 535 | 530 | 530 | 2,000 | 1,060 |
| 2001-05-29 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2001-05-28 | 525 | 530 | 525 | 530 | 4,000 | 1,060 |
| 2001-05-25 | 540 | 540 | 530 | 530 | 7,000 | 1,060 |
| 2001-05-24 | 550 | 550 | 530 | 530 | 16,000 | 1,060 |
| 2001-05-18 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2001-05-17 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2001-05-15 | 535 | 540 | 530 | 530 | 4,000 | 1,060 |
| 2001-05-11 | 530 | 530 | 525 | 525 | 2,000 | 1,050 |
| 2001-05-08 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2001-05-07 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2001-04-27 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2001-04-26 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2001-04-25 | 505 | 545 | 505 | 520 | 22,000 | 1,040 |
| 2001-04-23 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2001-04-20 | 505 | 510 | 505 | 510 | 2,000 | 1,020 |
| 2001-04-19 | 500 | 510 | 500 | 510 | 3,000 | 1,020 |
| 2001-04-18 | 530 | 530 | 505 | 505 | 4,000 | 1,010 |
| 2001-04-17 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2001-04-12 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2001-04-11 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2001-04-09 | 550 | 555 | 545 | 550 | 7,000 | 1,100 |
| 2001-04-06 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2001-04-05 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2001-04-03 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2001-04-02 | 500 | 520 | 500 | 520 | 3,000 | 1,040 |
| 2001-03-29 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2001-03-28 | 500 | 540 | 500 | 510 | 7,000 | 1,020 |
| 2001-03-27 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2001-03-23 | 540 | 540 | 525 | 540 | 11,000 | 1,080 |
| 2001-03-22 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2001-03-21 | 550 | 550 | 540 | 540 | 17,000 | 1,080 |
| 2001-03-19 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2001-03-13 | 495 | 500 | 490 | 490 | 5,000 | 980 |
| 2001-03-08 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 2001-03-07 | 505 | 505 | 505 | 505 | 3,000 | 1,010 |
| 2001-03-06 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 2001-03-05 | 505 | 510 | 500 | 510 | 3,000 | 1,020 |
| 2001-03-02 | 515 | 520 | 515 | 515 | 3,000 | 1,030 |
| 2001-03-01 | 525 | 525 | 520 | 520 | 3,000 | 1,040 |
| 2001-02-28 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2001-02-27 | 540 | 540 | 530 | 530 | 7,000 | 1,060 |
| 2001-02-26 | 535 | 535 | 530 | 535 | 3,000 | 1,070 |
| 2001-02-23 | 500 | 540 | 500 | 535 | 6,000 | 1,070 |
| 2001-02-20 | 480 | 525 | 480 | 490 | 17,000 | 980 |
| 2001-02-19 | 485 | 485 | 475 | 480 | 14,000 | 960 |
| 2001-02-15 | 485 | 500 | 485 | 500 | 2,000 | 1,000 |
| 2001-02-14 | 495 | 505 | 490 | 505 | 5,000 | 1,010 |
| 2001-02-13 | 505 | 520 | 505 | 520 | 2,000 | 1,040 |
| 2001-02-09 | 505 | 519 | 505 | 519 | 2,000 | 1,038 |
| 2001-02-07 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2001-02-06 | 535 | 540 | 535 | 540 | 6,000 | 1,080 |
| 2001-02-05 | 550 | 550 | 540 | 549 | 7,000 | 1,098 |
| 2001-02-02 | 545 | 550 | 545 | 545 | 5,000 | 1,090 |
| 2001-02-01 | 545 | 557 | 540 | 557 | 3,000 | 1,114 |
| 2001-01-30 | 570 | 570 | 570 | 570 | 4,000 | 1,140 |
| 2001-01-29 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2001-01-25 | 590 | 600 | 555 | 555 | 20,000 | 1,110 |
| 2001-01-24 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2001-01-22 | 550 | 580 | 550 | 560 | 13,000 | 1,120 |
| 2001-01-19 | 530 | 540 | 530 | 540 | 3,000 | 1,080 |
| 2001-01-18 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2001-01-17 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2001-01-16 | 530 | 540 | 530 | 540 | 4,000 | 1,080 |
| 2001-01-12 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2001-01-11 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2001-01-04 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
