9976 (株)セキチュー の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 444 | 445 | 444 | 445 | 2,000 | 890 |
| 2012-12-25 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2012-12-20 | 448 | 448 | 447 | 447 | 9,000 | 894 |
| 2012-12-19 | 448 | 450 | 448 | 449 | 5,000 | 898 |
| 2012-12-17 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2012-12-14 | 445 | 445 | 443 | 443 | 7,000 | 886 |
| 2012-12-10 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2012-12-06 | 439 | 439 | 439 | 439 | 2,000 | 878 |
| 2012-12-04 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-11-30 | 446 | 446 | 443 | 443 | 2,000 | 886 |
| 2012-11-28 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-11-27 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 2012-11-26 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2012-11-22 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2012-11-21 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2012-11-20 | 448 | 448 | 448 | 448 | 8,000 | 896 |
| 2012-11-15 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-11-05 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2012-11-01 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2012-10-25 | 438 | 438 | 438 | 438 | 2,000 | 876 |
| 2012-10-24 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-10-23 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2012-10-22 | 446 | 446 | 446 | 446 | 8,000 | 892 |
| 2012-10-19 | 443 | 446 | 443 | 446 | 3,000 | 892 |
| 2012-10-16 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-10-12 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2012-10-11 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2012-10-04 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2012-10-03 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2012-10-02 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2012-09-25 | 436 | 436 | 436 | 436 | 3,000 | 872 |
| 2012-09-24 | 441 | 441 | 440 | 440 | 2,000 | 880 |
| 2012-09-21 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2012-09-20 | 449 | 449 | 449 | 449 | 8,000 | 898 |
| 2012-09-19 | 444 | 444 | 443 | 443 | 3,000 | 886 |
| 2012-09-18 | 443 | 445 | 443 | 445 | 3,000 | 890 |
| 2012-09-14 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2012-09-12 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2012-09-10 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2012-09-05 | 433 | 433 | 433 | 433 | 2,000 | 866 |
| 2012-09-04 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2012-08-31 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-08-30 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2012-08-27 | 436 | 436 | 436 | 436 | 3,000 | 872 |
| 2012-08-24 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2012-08-22 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2012-08-21 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2012-08-20 | 449 | 449 | 449 | 449 | 6,000 | 898 |
| 2012-08-14 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2012-08-13 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2012-08-09 | 439 | 439 | 435 | 435 | 2,000 | 870 |
| 2012-08-03 | 429 | 431 | 429 | 431 | 2,000 | 862 |
| 2012-08-01 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2012-07-30 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2012-07-25 | 443 | 443 | 443 | 443 | 2,000 | 886 |
| 2012-07-24 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2012-07-23 | 433 | 433 | 433 | 433 | 2,000 | 866 |
| 2012-07-20 | 441 | 441 | 441 | 441 | 8,000 | 882 |
| 2012-07-19 | 443 | 443 | 442 | 442 | 5,000 | 884 |
| 2012-07-18 | 441 | 441 | 441 | 441 | 5,000 | 882 |
| 2012-07-13 | 441 | 441 | 441 | 441 | 5,000 | 882 |
| 2012-07-12 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2012-07-10 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2012-07-04 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2012-07-02 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2012-06-25 | 453 | 453 | 440 | 440 | 11,000 | 880 |
| 2012-06-22 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2012-06-21 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2012-06-20 | 453 | 453 | 453 | 453 | 42,000 | 906 |
| 2012-06-19 | 448 | 448 | 444 | 448 | 12,000 | 896 |
| 2012-06-18 | 450 | 453 | 445 | 453 | 22,000 | 906 |
| 2012-06-15 | 443 | 445 | 443 | 445 | 2,000 | 890 |
| 2012-06-12 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2012-06-11 | 434 | 436 | 434 | 436 | 2,000 | 872 |
| 2012-06-08 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2012-06-06 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2012-06-05 | 435 | 435 | 435 | 435 | 2,000 | 870 |
| 2012-06-04 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2012-06-01 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2012-05-31 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-05-25 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2012-05-23 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2012-05-22 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2012-05-21 | 450 | 450 | 450 | 450 | 7,000 | 900 |
| 2012-05-18 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-05-15 | 435 | 435 | 430 | 430 | 3,000 | 860 |
| 2012-05-11 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2012-05-09 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2012-05-07 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2012-04-27 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2012-04-25 | 450 | 450 | 440 | 440 | 4,000 | 880 |
| 2012-04-23 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2012-04-20 | 450 | 450 | 450 | 450 | 8,000 | 900 |
| 2012-04-19 | 447 | 450 | 447 | 450 | 5,000 | 900 |
| 2012-04-18 | 438 | 446 | 438 | 446 | 2,000 | 892 |
| 2012-04-17 | 439 | 439 | 439 | 439 | 2,000 | 878 |
| 2012-04-11 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2012-04-05 | 430 | 438 | 430 | 438 | 2,000 | 876 |
| 2012-04-04 | 427 | 440 | 427 | 440 | 3,000 | 880 |
| 2012-04-02 | 430 | 440 | 430 | 440 | 2,000 | 880 |
| 2012-03-30 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2012-03-22 | 441 | 447 | 441 | 447 | 3,000 | 894 |
| 2012-03-21 | 447 | 447 | 447 | 447 | 8,000 | 894 |
| 2012-03-19 | 445 | 446 | 445 | 446 | 3,000 | 892 |
| 2012-03-16 | 440 | 445 | 440 | 445 | 4,000 | 890 |
| 2012-03-15 | 438 | 443 | 438 | 443 | 2,000 | 886 |
| 2012-03-14 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2012-03-13 | 436 | 436 | 436 | 436 | 2,000 | 872 |
| 2012-03-12 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 2012-03-09 | 433 | 433 | 432 | 432 | 2,000 | 864 |
| 2012-03-08 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 2012-03-07 | 429 | 429 | 425 | 425 | 3,000 | 850 |
| 2012-03-06 | 425 | 425 | 425 | 425 | 5,000 | 850 |
| 2012-03-05 | 422 | 424 | 422 | 423 | 5,000 | 846 |
| 2012-03-02 | 429 | 429 | 425 | 425 | 2,000 | 850 |
| 2012-03-01 | 430 | 430 | 426 | 426 | 2,000 | 852 |
| 2012-02-28 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2012-02-27 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2012-02-24 | 440 | 440 | 432 | 440 | 4,000 | 880 |
| 2012-02-23 | 440 | 440 | 426 | 440 | 4,000 | 880 |
| 2012-02-22 | 412 | 447 | 412 | 447 | 9,000 | 894 |
| 2012-02-21 | 432 | 432 | 420 | 420 | 2,000 | 840 |
| 2012-02-20 | 439 | 439 | 425 | 425 | 8,000 | 850 |
| 2012-02-17 | 422 | 432 | 422 | 432 | 4,000 | 864 |
| 2012-02-16 | 419 | 419 | 419 | 419 | 2,000 | 838 |
| 2012-02-15 | 448 | 449 | 448 | 449 | 2,000 | 898 |
| 2012-02-14 | 440 | 448 | 440 | 448 | 2,000 | 896 |
| 2012-02-13 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2012-02-10 | 434 | 438 | 418 | 438 | 10,000 | 876 |
| 2012-02-08 | 440 | 450 | 440 | 450 | 2,000 | 900 |
| 2012-02-06 | 440 | 440 | 430 | 430 | 2,000 | 860 |
| 2012-02-03 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2012-02-02 | 430 | 440 | 430 | 440 | 7,000 | 880 |
| 2012-02-01 | 398 | 440 | 398 | 440 | 5,000 | 880 |
| 2012-01-27 | 403 | 403 | 396 | 396 | 2,000 | 792 |
| 2012-01-25 | 396 | 400 | 395 | 400 | 4,000 | 800 |
| 2012-01-24 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2012-01-23 | 396 | 396 | 396 | 396 | 2,000 | 792 |
| 2012-01-20 | 404 | 404 | 404 | 404 | 9,000 | 808 |
| 2012-01-19 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2012-01-18 | 401 | 403 | 401 | 403 | 2,000 | 806 |
| 2012-01-17 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2012-01-16 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2012-01-04 | 396 | 396 | 396 | 396 | 1,000 | 792 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
