9976 (株)セキチュー の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 391 | 395 | 391 | 395 | 5,000 | 790 |
| 2004-12-29 | 393 | 393 | 391 | 391 | 2,000 | 782 |
| 2004-12-27 | 386 | 395 | 386 | 391 | 7,000 | 782 |
| 2004-12-24 | 384 | 399 | 384 | 386 | 20,000 | 772 |
| 2004-12-22 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2004-12-21 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2004-12-20 | 408 | 410 | 400 | 400 | 17,000 | 800 |
| 2004-12-17 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2004-12-15 | 400 | 410 | 400 | 400 | 10,000 | 800 |
| 2004-12-14 | 385 | 386 | 385 | 385 | 5,000 | 770 |
| 2004-12-08 | 385 | 385 | 385 | 385 | 5,000 | 770 |
| 2004-12-06 | 391 | 391 | 385 | 385 | 5,000 | 770 |
| 2004-12-03 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2004-12-02 | 392 | 393 | 392 | 393 | 2,000 | 786 |
| 2004-11-30 | 393 | 393 | 393 | 393 | 2,000 | 786 |
| 2004-11-29 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2004-11-26 | 391 | 393 | 391 | 393 | 2,000 | 786 |
| 2004-11-25 | 390 | 395 | 390 | 395 | 5,000 | 790 |
| 2004-11-24 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2004-11-22 | 395 | 410 | 395 | 400 | 21,000 | 800 |
| 2004-11-16 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2004-11-15 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2004-11-09 | 389 | 390 | 389 | 390 | 3,000 | 780 |
| 2004-11-08 | 390 | 390 | 389 | 390 | 5,000 | 780 |
| 2004-11-04 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2004-11-02 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2004-11-01 | 390 | 390 | 385 | 385 | 2,000 | 770 |
| 2004-10-29 | 378 | 390 | 377 | 390 | 4,000 | 780 |
| 2004-10-28 | 379 | 380 | 376 | 380 | 8,000 | 760 |
| 2004-10-26 | 362 | 365 | 362 | 365 | 15,000 | 730 |
| 2004-10-25 | 360 | 370 | 360 | 362 | 49,000 | 724 |
| 2004-10-22 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2004-10-21 | 404 | 404 | 399 | 400 | 4,000 | 800 |
| 2004-10-20 | 405 | 408 | 402 | 402 | 28,000 | 804 |
| 2004-10-19 | 403 | 404 | 402 | 404 | 5,000 | 808 |
| 2004-10-18 | 403 | 403 | 401 | 401 | 4,000 | 802 |
| 2004-10-15 | 400 | 402 | 400 | 402 | 6,000 | 804 |
| 2004-10-12 | 400 | 401 | 400 | 401 | 3,000 | 802 |
| 2004-10-06 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2004-10-05 | 399 | 400 | 399 | 400 | 2,000 | 800 |
| 2004-10-04 | 401 | 405 | 400 | 405 | 8,000 | 810 |
| 2004-10-01 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2004-09-30 | 405 | 405 | 403 | 405 | 6,000 | 810 |
| 2004-09-29 | 400 | 402 | 400 | 400 | 4,000 | 800 |
| 2004-09-28 | 400 | 400 | 399 | 400 | 8,000 | 800 |
| 2004-09-27 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2004-09-24 | 408 | 408 | 405 | 405 | 4,000 | 810 |
| 2004-09-22 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2004-09-21 | 424 | 425 | 410 | 410 | 19,000 | 820 |
| 2004-09-13 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2004-09-09 | 408 | 409 | 408 | 409 | 2,000 | 818 |
| 2004-09-08 | 408 | 409 | 408 | 409 | 7,000 | 818 |
| 2004-09-07 | 405 | 406 | 405 | 406 | 3,000 | 812 |
| 2004-09-06 | 407 | 407 | 407 | 407 | 2,000 | 814 |
| 2004-09-03 | 407 | 408 | 407 | 408 | 3,000 | 816 |
| 2004-09-02 | 409 | 409 | 407 | 407 | 4,000 | 814 |
| 2004-08-31 | 402 | 402 | 402 | 402 | 2,000 | 804 |
| 2004-08-26 | 401 | 401 | 401 | 401 | 4,000 | 802 |
| 2004-08-25 | 410 | 414 | 410 | 412 | 6,000 | 824 |
| 2004-08-23 | 423 | 424 | 423 | 424 | 2,000 | 848 |
| 2004-08-20 | 414 | 430 | 414 | 425 | 15,000 | 850 |
| 2004-08-19 | 393 | 394 | 393 | 394 | 2,000 | 788 |
| 2004-08-17 | 395 | 397 | 395 | 397 | 2,000 | 794 |
| 2004-08-16 | 404 | 405 | 400 | 400 | 12,000 | 800 |
| 2004-08-09 | 400 | 401 | 400 | 401 | 3,000 | 802 |
| 2004-08-06 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2004-08-05 | 398 | 404 | 398 | 404 | 4,000 | 808 |
| 2004-08-04 | 416 | 416 | 404 | 404 | 2,000 | 808 |
| 2004-08-03 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2004-07-30 | 422 | 422 | 421 | 422 | 3,000 | 844 |
| 2004-07-27 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2004-07-26 | 420 | 420 | 415 | 415 | 4,000 | 830 |
| 2004-07-23 | 423 | 425 | 423 | 423 | 14,000 | 846 |
| 2004-07-22 | 425 | 425 | 423 | 423 | 15,000 | 846 |
| 2004-07-21 | 420 | 423 | 420 | 423 | 4,000 | 846 |
| 2004-07-20 | 416 | 416 | 415 | 415 | 27,000 | 830 |
| 2004-07-16 | 420 | 421 | 420 | 421 | 8,000 | 842 |
| 2004-07-15 | 425 | 431 | 425 | 430 | 14,000 | 860 |
| 2004-07-14 | 425 | 425 | 420 | 420 | 2,000 | 840 |
| 2004-07-13 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2004-07-12 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2004-07-09 | 409 | 410 | 409 | 410 | 2,000 | 820 |
| 2004-07-08 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 2004-07-07 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2004-07-06 | 415 | 415 | 410 | 415 | 6,000 | 830 |
| 2004-07-05 | 413 | 415 | 413 | 415 | 2,000 | 830 |
| 2004-07-02 | 418 | 418 | 418 | 418 | 1,000 | 836 |
| 2004-06-30 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2004-06-28 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2004-06-25 | 418 | 420 | 418 | 420 | 6,000 | 840 |
| 2004-06-24 | 414 | 415 | 410 | 410 | 6,000 | 820 |
| 2004-06-23 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2004-06-22 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2004-06-18 | 428 | 428 | 415 | 415 | 22,000 | 830 |
| 2004-06-17 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2004-06-16 | 430 | 430 | 420 | 420 | 8,000 | 840 |
| 2004-06-15 | 429 | 429 | 426 | 427 | 7,000 | 854 |
| 2004-06-14 | 416 | 420 | 416 | 420 | 9,000 | 840 |
| 2004-06-10 | 425 | 425 | 420 | 420 | 4,000 | 840 |
| 2004-06-08 | 413 | 415 | 412 | 415 | 7,000 | 830 |
| 2004-06-07 | 412 | 413 | 412 | 413 | 2,000 | 826 |
| 2004-06-01 | 425 | 435 | 415 | 420 | 11,000 | 840 |
| 2004-05-31 | 421 | 421 | 420 | 420 | 2,000 | 840 |
| 2004-05-28 | 420 | 420 | 415 | 415 | 7,000 | 830 |
| 2004-05-27 | 410 | 415 | 410 | 415 | 4,000 | 830 |
| 2004-05-26 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2004-05-25 | 430 | 455 | 430 | 450 | 22,000 | 900 |
| 2004-05-24 | 415 | 425 | 415 | 420 | 6,000 | 840 |
| 2004-05-21 | 425 | 425 | 415 | 415 | 5,000 | 830 |
| 2004-05-20 | 469 | 470 | 419 | 425 | 56,000 | 850 |
| 2004-05-19 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2004-05-17 | 390 | 395 | 390 | 395 | 3,000 | 790 |
| 2004-05-14 | 390 | 395 | 390 | 395 | 2,000 | 790 |
| 2004-05-13 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2004-05-12 | 395 | 400 | 395 | 400 | 9,000 | 800 |
| 2004-05-11 | 396 | 398 | 396 | 397 | 4,000 | 794 |
| 2004-05-10 | 400 | 401 | 400 | 400 | 11,000 | 800 |
| 2004-05-06 | 401 | 405 | 400 | 401 | 10,000 | 802 |
| 2004-04-27 | 405 | 405 | 401 | 405 | 3,000 | 810 |
| 2004-04-26 | 401 | 405 | 401 | 405 | 5,000 | 810 |
| 2004-04-23 | 400 | 405 | 400 | 401 | 16,000 | 802 |
| 2004-04-21 | 400 | 410 | 400 | 400 | 7,000 | 800 |
| 2004-04-20 | 390 | 400 | 385 | 395 | 97,000 | 790 |
| 2004-04-19 | 420 | 420 | 410 | 415 | 3,000 | 830 |
| 2004-04-16 | 420 | 420 | 420 | 420 | 7,000 | 840 |
| 2004-04-15 | 420 | 425 | 415 | 420 | 26,000 | 840 |
| 2004-04-14 | 425 | 445 | 425 | 440 | 12,000 | 880 |
| 2004-04-13 | 420 | 425 | 420 | 425 | 3,000 | 850 |
| 2004-04-12 | 426 | 426 | 425 | 425 | 3,000 | 850 |
| 2004-04-09 | 425 | 430 | 424 | 425 | 22,000 | 850 |
| 2004-04-05 | 420 | 425 | 415 | 424 | 5,000 | 848 |
| 2004-04-02 | 415 | 415 | 414 | 415 | 7,000 | 830 |
| 2004-04-01 | 410 | 410 | 405 | 405 | 9,000 | 810 |
| 2004-03-31 | 411 | 411 | 410 | 410 | 2,000 | 820 |
| 2004-03-30 | 406 | 415 | 406 | 415 | 6,000 | 830 |
| 2004-03-29 | 410 | 415 | 410 | 410 | 10,000 | 820 |
| 2004-03-26 | 410 | 410 | 400 | 405 | 9,000 | 810 |
| 2004-03-25 | 406 | 410 | 405 | 405 | 30,000 | 810 |
| 2004-03-23 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2004-03-22 | 410 | 414 | 410 | 410 | 25,000 | 820 |
| 2004-03-19 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2004-03-18 | 405 | 406 | 405 | 405 | 6,000 | 810 |
| 2004-03-17 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2004-03-16 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2004-03-15 | 405 | 405 | 405 | 405 | 12,000 | 810 |
| 2004-03-12 | 410 | 410 | 400 | 400 | 21,000 | 800 |
| 2004-03-11 | 415 | 415 | 414 | 414 | 2,000 | 828 |
| 2004-03-10 | 410 | 412 | 410 | 412 | 2,000 | 824 |
| 2004-03-09 | 412 | 412 | 410 | 410 | 2,000 | 820 |
| 2004-03-08 | 405 | 410 | 405 | 410 | 4,000 | 820 |
| 2004-03-05 | 412 | 412 | 410 | 410 | 6,000 | 820 |
| 2004-03-04 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2004-03-03 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2004-03-01 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2004-02-27 | 397 | 403 | 397 | 403 | 3,000 | 806 |
| 2004-02-25 | 402 | 404 | 400 | 400 | 12,000 | 800 |
| 2004-02-24 | 406 | 406 | 403 | 403 | 3,000 | 806 |
| 2004-02-23 | 400 | 406 | 400 | 406 | 3,000 | 812 |
| 2004-02-20 | 416 | 416 | 406 | 406 | 26,000 | 812 |
| 2004-02-19 | 406 | 410 | 406 | 410 | 10,000 | 820 |
| 2004-02-18 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2004-02-17 | 401 | 410 | 401 | 410 | 5,000 | 820 |
| 2004-02-16 | 415 | 416 | 415 | 416 | 12,000 | 832 |
| 2004-02-13 | 415 | 420 | 410 | 415 | 10,000 | 830 |
| 2004-02-12 | 415 | 420 | 415 | 415 | 4,000 | 830 |
| 2004-02-10 | 415 | 420 | 415 | 420 | 2,000 | 840 |
| 2004-02-09 | 415 | 420 | 415 | 420 | 4,000 | 840 |
| 2004-02-06 | 415 | 420 | 415 | 420 | 2,000 | 840 |
| 2004-02-04 | 413 | 415 | 413 | 415 | 6,000 | 830 |
| 2004-02-03 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2004-02-02 | 414 | 415 | 414 | 415 | 2,000 | 830 |
| 2004-01-30 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2004-01-29 | 425 | 425 | 415 | 415 | 2,000 | 830 |
| 2004-01-28 | 415 | 420 | 415 | 415 | 3,000 | 830 |
| 2004-01-27 | 415 | 416 | 412 | 412 | 3,000 | 824 |
| 2004-01-26 | 406 | 430 | 406 | 415 | 14,000 | 830 |
| 2004-01-23 | 404 | 410 | 400 | 405 | 20,000 | 810 |
| 2004-01-22 | 425 | 435 | 425 | 435 | 2,000 | 870 |
| 2004-01-21 | 425 | 435 | 425 | 435 | 2,000 | 870 |
| 2004-01-20 | 424 | 440 | 424 | 425 | 27,000 | 850 |
| 2004-01-19 | 409 | 409 | 409 | 409 | 3,000 | 818 |
| 2004-01-16 | 400 | 403 | 400 | 403 | 4,000 | 806 |
| 2004-01-15 | 410 | 410 | 401 | 401 | 7,000 | 802 |
| 2004-01-09 | 395 | 398 | 395 | 398 | 5,000 | 796 |
| 2004-01-08 | 395 | 399 | 395 | 396 | 11,000 | 792 |
| 2004-01-07 | 400 | 400 | 396 | 396 | 13,000 | 792 |
| 2004-01-06 | 405 | 405 | 398 | 398 | 16,000 | 796 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
