9976 (株)セキチュー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 2009-12-25 | 439 | 439 | 439 | 439 | 2,000 | 878 |
| 2009-12-24 | 415 | 429 | 415 | 429 | 2,000 | 858 |
| 2009-12-22 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2009-12-21 | 430 | 430 | 430 | 430 | 8,000 | 860 |
| 2009-12-18 | 432 | 432 | 432 | 432 | 4,000 | 864 |
| 2009-12-16 | 418 | 418 | 418 | 418 | 5,000 | 836 |
| 2009-12-15 | 431 | 433 | 431 | 433 | 7,000 | 866 |
| 2009-12-14 | 410 | 415 | 410 | 415 | 4,000 | 830 |
| 2009-12-11 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2009-12-04 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2009-12-02 | 415 | 415 | 401 | 401 | 2,000 | 802 |
| 2009-11-25 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2009-11-24 | 415 | 415 | 406 | 406 | 2,000 | 812 |
| 2009-11-20 | 415 | 415 | 415 | 415 | 9,000 | 830 |
| 2009-11-19 | 409 | 411 | 409 | 411 | 4,000 | 822 |
| 2009-11-18 | 408 | 408 | 408 | 408 | 2,000 | 816 |
| 2009-10-30 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2009-10-28 | 417 | 417 | 415 | 415 | 2,000 | 830 |
| 2009-10-23 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2009-10-22 | 411 | 418 | 411 | 418 | 2,000 | 836 |
| 2009-10-21 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2009-10-20 | 430 | 430 | 430 | 430 | 8,000 | 860 |
| 2009-10-19 | 410 | 415 | 410 | 415 | 6,000 | 830 |
| 2009-10-16 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2009-10-07 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2009-10-06 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2009-10-05 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2009-10-02 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2009-09-29 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2009-09-28 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2009-09-25 | 445 | 445 | 400 | 400 | 5,000 | 800 |
| 2009-09-24 | 430 | 439 | 430 | 439 | 7,000 | 878 |
| 2009-09-18 | 431 | 431 | 430 | 430 | 2,000 | 860 |
| 2009-09-03 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2009-09-01 | 430 | 430 | 415 | 415 | 3,000 | 830 |
| 2009-08-31 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2009-08-27 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 2009-08-25 | 439 | 439 | 439 | 439 | 2,000 | 878 |
| 2009-08-24 | 438 | 439 | 438 | 439 | 2,000 | 878 |
| 2009-08-20 | 438 | 439 | 438 | 439 | 9,000 | 878 |
| 2009-08-19 | 430 | 434 | 430 | 434 | 3,000 | 868 |
| 2009-08-18 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2009-08-14 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2009-07-31 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2009-07-24 | 437 | 437 | 417 | 417 | 3,000 | 834 |
| 2009-07-23 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2009-07-22 | 439 | 439 | 439 | 439 | 2,000 | 878 |
| 2009-07-21 | 439 | 439 | 439 | 439 | 8,000 | 878 |
| 2009-07-17 | 438 | 438 | 435 | 435 | 3,000 | 870 |
| 2009-07-16 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2009-07-15 | 444 | 444 | 409 | 409 | 6,000 | 818 |
| 2009-07-13 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2009-07-02 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2009-07-01 | 389 | 389 | 379 | 379 | 3,000 | 758 |
| 2009-06-26 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2009-06-25 | 445 | 445 | 445 | 445 | 13,000 | 890 |
| 2009-06-24 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2009-06-23 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2009-06-22 | 397 | 429 | 397 | 420 | 42,000 | 840 |
| 2009-06-19 | 384 | 384 | 383 | 384 | 5,000 | 768 |
| 2009-06-18 | 380 | 382 | 380 | 382 | 4,000 | 764 |
| 2009-06-17 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2009-06-16 | 381 | 381 | 380 | 380 | 2,000 | 760 |
| 2009-06-12 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2009-06-11 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2009-06-10 | 380 | 381 | 380 | 380 | 7,000 | 760 |
| 2009-06-08 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2009-06-04 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2009-06-03 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2009-06-02 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2009-06-01 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2009-05-27 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2009-05-26 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2009-05-25 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 2009-05-21 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2009-05-20 | 372 | 373 | 372 | 373 | 9,000 | 746 |
| 2009-05-19 | 379 | 380 | 379 | 380 | 3,000 | 760 |
| 2009-05-18 | 371 | 375 | 371 | 375 | 3,000 | 750 |
| 2009-05-15 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2009-05-08 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2009-05-07 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2009-04-30 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2009-04-28 | 348 | 348 | 348 | 348 | 3,000 | 696 |
| 2009-04-24 | 358 | 363 | 358 | 363 | 4,000 | 726 |
| 2009-04-22 | 358 | 368 | 358 | 368 | 2,000 | 736 |
| 2009-04-21 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2009-04-20 | 368 | 368 | 368 | 368 | 9,000 | 736 |
| 2009-04-17 | 364 | 365 | 362 | 364 | 6,000 | 728 |
| 2009-04-16 | 360 | 360 | 359 | 359 | 4,000 | 718 |
| 2009-04-15 | 355 | 360 | 354 | 356 | 8,000 | 712 |
| 2009-04-13 | 349 | 354 | 349 | 354 | 2,000 | 708 |
| 2009-04-01 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2009-03-26 | 334 | 340 | 334 | 340 | 12,000 | 680 |
| 2009-03-25 | 379 | 380 | 379 | 380 | 2,000 | 760 |
| 2009-03-24 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2009-03-23 | 380 | 385 | 380 | 385 | 10,000 | 770 |
| 2009-03-19 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2009-03-18 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 2009-03-17 | 350 | 350 | 345 | 345 | 2,000 | 690 |
| 2009-03-16 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 2009-03-11 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2009-03-04 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2009-02-27 | 341 | 341 | 340 | 340 | 2,000 | 680 |
| 2009-02-25 | 356 | 356 | 356 | 356 | 3,000 | 712 |
| 2009-02-23 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 2009-02-20 | 361 | 361 | 361 | 361 | 11,000 | 722 |
| 2009-02-19 | 347 | 352 | 347 | 351 | 3,000 | 702 |
| 2009-02-18 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 2009-02-17 | 351 | 351 | 345 | 345 | 2,000 | 690 |
| 2009-02-16 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2009-02-12 | 337 | 337 | 337 | 337 | 2,000 | 674 |
| 2009-02-10 | 339 | 356 | 339 | 356 | 2,000 | 712 |
| 2009-02-09 | 364 | 364 | 339 | 339 | 6,000 | 678 |
| 2009-02-02 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2009-01-30 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2009-01-28 | 369 | 369 | 350 | 350 | 6,000 | 700 |
| 2009-01-23 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2009-01-21 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 2009-01-20 | 375 | 377 | 375 | 377 | 10,000 | 754 |
| 2009-01-19 | 378 | 378 | 377 | 377 | 5,000 | 754 |
| 2009-01-16 | 376 | 379 | 376 | 379 | 2,000 | 758 |
| 2009-01-15 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2009-01-08 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2009-01-06 | 394 | 394 | 359 | 359 | 3,000 | 718 |
| 2009-01-05 | 370 | 370 | 370 | 370 | 4,000 | 740 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
