9976 (株)セキチュー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 375 | 375 | 370 | 370 | 2,000 | 740 |
| 2008-12-24 | 392 | 392 | 392 | 392 | 2,000 | 784 |
| 2008-12-22 | 390 | 400 | 390 | 400 | 9,000 | 800 |
| 2008-12-19 | 385 | 385 | 383 | 383 | 2,000 | 766 |
| 2008-12-18 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2008-12-17 | 364 | 384 | 364 | 384 | 9,000 | 768 |
| 2008-12-16 | 358 | 360 | 358 | 360 | 4,000 | 720 |
| 2008-12-09 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 2008-12-08 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2008-12-05 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2008-12-02 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2008-11-25 | 360 | 361 | 360 | 361 | 3,000 | 722 |
| 2008-11-21 | 330 | 340 | 330 | 340 | 2,000 | 680 |
| 2008-11-20 | 355 | 362 | 355 | 362 | 11,000 | 724 |
| 2008-11-19 | 351 | 355 | 350 | 355 | 3,000 | 710 |
| 2008-11-18 | 349 | 349 | 349 | 349 | 2,000 | 698 |
| 2008-11-17 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2008-11-14 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2008-10-31 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2008-10-28 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 2008-10-27 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2008-10-24 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2008-10-21 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2008-10-20 | 365 | 370 | 365 | 370 | 9,000 | 740 |
| 2008-10-09 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2008-10-08 | 331 | 331 | 320 | 320 | 3,000 | 640 |
| 2008-10-06 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2008-10-02 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2008-09-25 | 369 | 370 | 369 | 370 | 2,000 | 740 |
| 2008-09-24 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2008-09-22 | 370 | 370 | 370 | 370 | 10,000 | 740 |
| 2008-09-19 | 365 | 365 | 364 | 365 | 4,000 | 730 |
| 2008-09-17 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2008-09-16 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2008-09-09 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2008-09-08 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2008-09-01 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2008-08-25 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2008-08-21 | 348 | 348 | 343 | 343 | 3,000 | 686 |
| 2008-08-20 | 367 | 367 | 352 | 352 | 12,000 | 704 |
| 2008-08-19 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2008-08-18 | 368 | 368 | 368 | 368 | 2,000 | 736 |
| 2008-08-14 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2008-08-13 | 360 | 360 | 358 | 358 | 6,000 | 716 |
| 2008-08-12 | 365 | 365 | 365 | 365 | 5,000 | 730 |
| 2008-08-11 | 365 | 375 | 365 | 375 | 2,000 | 750 |
| 2008-08-08 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2008-08-07 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2008-08-06 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2008-08-01 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2008-07-25 | 398 | 399 | 374 | 374 | 5,000 | 748 |
| 2008-07-24 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2008-07-23 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2008-07-22 | 385 | 395 | 385 | 395 | 10,000 | 790 |
| 2008-07-17 | 387 | 387 | 382 | 382 | 4,000 | 764 |
| 2008-07-15 | 379 | 379 | 379 | 379 | 7,000 | 758 |
| 2008-07-14 | 365 | 377 | 365 | 377 | 12,000 | 754 |
| 2008-07-11 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2008-07-10 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2008-07-09 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2008-07-02 | 389 | 389 | 389 | 389 | 1,000 | 778 |
| 2008-07-01 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2008-06-25 | 400 | 409 | 400 | 409 | 11,000 | 818 |
| 2008-06-24 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2008-06-23 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2008-06-20 | 381 | 390 | 380 | 390 | 28,000 | 780 |
| 2008-06-19 | 380 | 388 | 380 | 388 | 9,000 | 776 |
| 2008-06-18 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2008-06-17 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2008-06-16 | 380 | 383 | 380 | 380 | 5,000 | 760 |
| 2008-06-13 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2008-06-11 | 369 | 369 | 369 | 369 | 3,000 | 738 |
| 2008-06-10 | 361 | 370 | 361 | 370 | 6,000 | 740 |
| 2008-06-06 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2008-06-05 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2008-06-04 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2008-06-03 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2008-05-30 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2008-05-27 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2008-05-26 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2008-05-23 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2008-05-22 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2008-05-21 | 356 | 356 | 351 | 351 | 2,000 | 702 |
| 2008-05-20 | 380 | 380 | 376 | 380 | 10,000 | 760 |
| 2008-05-19 | 373 | 375 | 373 | 375 | 2,000 | 750 |
| 2008-05-16 | 356 | 356 | 356 | 356 | 3,000 | 712 |
| 2008-05-15 | 351 | 373 | 351 | 373 | 4,000 | 746 |
| 2008-05-07 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2008-05-01 | 342 | 342 | 340 | 340 | 4,000 | 680 |
| 2008-04-25 | 361 | 361 | 361 | 361 | 2,000 | 722 |
| 2008-04-24 | 342 | 342 | 341 | 341 | 2,000 | 682 |
| 2008-04-23 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2008-04-22 | 361 | 361 | 360 | 360 | 3,000 | 720 |
| 2008-04-21 | 355 | 360 | 355 | 360 | 11,000 | 720 |
| 2008-04-18 | 345 | 345 | 343 | 343 | 2,000 | 686 |
| 2008-04-17 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 2008-04-14 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2008-04-11 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2008-04-09 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2008-04-07 | 326 | 326 | 321 | 321 | 2,000 | 642 |
| 2008-04-04 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 2008-04-03 | 334 | 336 | 330 | 336 | 7,000 | 672 |
| 2008-04-02 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 2008-04-01 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2008-03-27 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2008-03-26 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2008-03-25 | 349 | 350 | 349 | 350 | 3,000 | 700 |
| 2008-03-24 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2008-03-21 | 359 | 360 | 350 | 350 | 16,000 | 700 |
| 2008-03-19 | 340 | 342 | 340 | 342 | 4,000 | 684 |
| 2008-03-07 | 339 | 340 | 339 | 340 | 2,000 | 680 |
| 2008-03-05 | 339 | 340 | 339 | 340 | 4,000 | 680 |
| 2008-03-04 | 344 | 344 | 344 | 344 | 2,000 | 688 |
| 2008-03-03 | 347 | 348 | 330 | 345 | 8,000 | 690 |
| 2008-02-28 | 347 | 349 | 347 | 348 | 4,000 | 696 |
| 2008-02-25 | 364 | 365 | 354 | 355 | 6,000 | 710 |
| 2008-02-21 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2008-02-20 | 375 | 376 | 351 | 362 | 12,000 | 724 |
| 2008-02-19 | 367 | 368 | 367 | 368 | 2,000 | 736 |
| 2008-02-18 | 362 | 363 | 362 | 363 | 2,000 | 726 |
| 2008-02-15 | 362 | 365 | 361 | 362 | 7,000 | 724 |
| 2008-02-14 | 378 | 378 | 361 | 377 | 6,000 | 754 |
| 2008-02-13 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2008-02-05 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2008-02-04 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2008-02-01 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2008-01-31 | 360 | 381 | 360 | 381 | 10,000 | 762 |
| 2008-01-29 | 380 | 381 | 380 | 380 | 4,000 | 760 |
| 2008-01-25 | 380 | 381 | 380 | 380 | 6,000 | 760 |
| 2008-01-22 | 380 | 390 | 380 | 390 | 5,000 | 780 |
| 2008-01-21 | 383 | 384 | 380 | 380 | 16,000 | 760 |
| 2008-01-17 | 365 | 366 | 365 | 366 | 5,000 | 732 |
| 2008-01-16 | 370 | 370 | 365 | 365 | 2,000 | 730 |
| 2008-01-15 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2008-01-10 | 389 | 390 | 389 | 390 | 2,000 | 780 |
| 2008-01-09 | 371 | 390 | 371 | 390 | 2,000 | 780 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
