9976 (株)セキチュー の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2011-12-27 | 400 | 400 | 388 | 388 | 3,000 | 776 |
| 2011-12-26 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2011-12-22 | 391 | 391 | 391 | 391 | 3,000 | 782 |
| 2011-12-21 | 396 | 396 | 395 | 395 | 4,000 | 790 |
| 2011-12-20 | 404 | 404 | 404 | 404 | 8,000 | 808 |
| 2011-12-19 | 401 | 401 | 401 | 401 | 5,000 | 802 |
| 2011-12-16 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2011-12-15 | 399 | 399 | 399 | 399 | 5,000 | 798 |
| 2011-12-13 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2011-12-07 | 388 | 390 | 382 | 390 | 5,000 | 780 |
| 2011-12-02 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2011-11-25 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2011-11-24 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2011-11-22 | 383 | 383 | 383 | 383 | 2,000 | 766 |
| 2011-11-21 | 396 | 396 | 372 | 377 | 15,000 | 754 |
| 2011-11-18 | 382 | 386 | 381 | 386 | 5,000 | 772 |
| 2011-11-17 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2011-11-16 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-11-15 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2011-11-14 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2011-11-01 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2011-10-25 | 383 | 383 | 383 | 383 | 2,000 | 766 |
| 2011-10-24 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 2011-10-21 | 374 | 379 | 374 | 379 | 2,000 | 758 |
| 2011-10-20 | 384 | 384 | 384 | 384 | 9,000 | 768 |
| 2011-10-19 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2011-10-17 | 376 | 377 | 376 | 377 | 2,000 | 754 |
| 2011-10-13 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2011-10-11 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2011-10-06 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2011-10-05 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-10-04 | 373 | 373 | 370 | 370 | 2,000 | 740 |
| 2011-10-03 | 377 | 378 | 375 | 378 | 4,000 | 756 |
| 2011-09-30 | 378 | 379 | 378 | 379 | 2,000 | 758 |
| 2011-09-29 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2011-09-28 | 380 | 380 | 375 | 379 | 6,000 | 758 |
| 2011-09-27 | 374 | 375 | 373 | 375 | 5,000 | 750 |
| 2011-09-26 | 378 | 378 | 364 | 364 | 11,000 | 728 |
| 2011-09-22 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2011-09-21 | 394 | 394 | 387 | 387 | 4,000 | 774 |
| 2011-09-20 | 381 | 394 | 381 | 394 | 15,000 | 788 |
| 2011-09-16 | 387 | 387 | 385 | 385 | 3,000 | 770 |
| 2011-09-15 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2011-09-14 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2011-09-12 | 384 | 384 | 375 | 382 | 5,000 | 764 |
| 2011-09-08 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-09-07 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2011-09-02 | 385 | 385 | 385 | 385 | 7,000 | 770 |
| 2011-09-01 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2011-08-25 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2011-08-24 | 390 | 394 | 390 | 394 | 2,000 | 788 |
| 2011-08-23 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2011-08-22 | 404 | 404 | 404 | 404 | 8,000 | 808 |
| 2011-08-18 | 395 | 400 | 395 | 400 | 4,000 | 800 |
| 2011-08-16 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2011-08-10 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2011-08-01 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2011-07-28 | 389 | 390 | 389 | 390 | 2,000 | 780 |
| 2011-07-27 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2011-07-25 | 399 | 399 | 399 | 399 | 2,000 | 798 |
| 2011-07-21 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2011-07-20 | 400 | 400 | 395 | 395 | 11,000 | 790 |
| 2011-07-15 | 397 | 397 | 389 | 389 | 7,000 | 778 |
| 2011-07-14 | 396 | 396 | 391 | 391 | 2,000 | 782 |
| 2011-07-13 | 383 | 396 | 383 | 396 | 17,000 | 792 |
| 2011-07-12 | 375 | 380 | 375 | 380 | 2,000 | 760 |
| 2011-07-11 | 371 | 376 | 371 | 376 | 5,000 | 752 |
| 2011-07-08 | 371 | 371 | 370 | 370 | 2,000 | 740 |
| 2011-07-07 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2011-07-06 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2011-07-05 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2011-07-04 | 375 | 375 | 373 | 373 | 2,000 | 746 |
| 2011-07-01 | 386 | 386 | 377 | 377 | 3,000 | 754 |
| 2011-06-30 | 380 | 390 | 379 | 379 | 18,000 | 758 |
| 2011-06-24 | 379 | 379 | 379 | 379 | 10,000 | 758 |
| 2011-06-23 | 375 | 380 | 375 | 380 | 4,000 | 760 |
| 2011-06-22 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2011-06-21 | 373 | 375 | 373 | 375 | 2,000 | 750 |
| 2011-06-20 | 380 | 380 | 372 | 372 | 37,000 | 744 |
| 2011-06-17 | 375 | 379 | 375 | 379 | 8,000 | 758 |
| 2011-06-16 | 376 | 378 | 376 | 378 | 2,000 | 756 |
| 2011-06-15 | 375 | 375 | 375 | 375 | 6,000 | 750 |
| 2011-06-14 | 370 | 375 | 370 | 375 | 15,000 | 750 |
| 2011-06-01 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-05-26 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2011-05-25 | 370 | 370 | 367 | 367 | 5,000 | 734 |
| 2011-05-24 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2011-05-23 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2011-05-20 | 375 | 375 | 375 | 375 | 9,000 | 750 |
| 2011-05-13 | 367 | 367 | 367 | 367 | 2,000 | 734 |
| 2011-05-10 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2011-05-06 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2011-04-25 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2011-04-22 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2011-04-21 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2011-04-20 | 373 | 373 | 373 | 373 | 10,000 | 746 |
| 2011-04-19 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2011-04-14 | 362 | 362 | 361 | 361 | 2,000 | 722 |
| 2011-04-13 | 360 | 363 | 355 | 363 | 5,000 | 726 |
| 2011-04-12 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2011-04-11 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2011-04-07 | 371 | 373 | 368 | 373 | 4,000 | 746 |
| 2011-04-04 | 375 | 379 | 367 | 379 | 6,000 | 758 |
| 2011-04-01 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2011-03-31 | 364 | 380 | 364 | 380 | 3,000 | 760 |
| 2011-03-25 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2011-03-24 | 362 | 375 | 362 | 375 | 7,000 | 750 |
| 2011-03-23 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2011-03-22 | 379 | 379 | 363 | 363 | 9,000 | 726 |
| 2011-03-18 | 351 | 374 | 351 | 374 | 2,000 | 748 |
| 2011-03-16 | 327 | 374 | 327 | 374 | 13,000 | 748 |
| 2011-03-15 | 350 | 375 | 350 | 375 | 3,000 | 750 |
| 2011-03-14 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2011-03-04 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2011-03-03 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2011-03-01 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2011-02-25 | 376 | 376 | 376 | 376 | 2,000 | 752 |
| 2011-02-23 | 381 | 381 | 377 | 377 | 2,000 | 754 |
| 2011-02-22 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2011-02-21 | 380 | 380 | 377 | 377 | 9,000 | 754 |
| 2011-02-18 | 375 | 380 | 375 | 380 | 5,000 | 760 |
| 2011-02-16 | 381 | 381 | 374 | 379 | 9,000 | 758 |
| 2011-02-15 | 390 | 390 | 390 | 390 | 6,000 | 780 |
| 2011-02-14 | 389 | 390 | 389 | 390 | 5,000 | 780 |
| 2011-02-10 | 385 | 386 | 385 | 386 | 2,000 | 772 |
| 2011-02-09 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2011-02-08 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2011-02-03 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2011-02-01 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2011-01-27 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2011-01-25 | 386 | 386 | 380 | 380 | 6,000 | 760 |
| 2011-01-24 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2011-01-21 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2011-01-20 | 390 | 390 | 386 | 386 | 10,000 | 772 |
| 2011-01-18 | 384 | 384 | 384 | 384 | 3,000 | 768 |
| 2011-01-13 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2011-01-12 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2011-01-06 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2011-01-04 | 389 | 389 | 380 | 380 | 3,000 | 760 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
