9976 (株)セキチュー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-25 | 566 | 566 | 566 | 566 | 4,000 | 1,132 |
| 2015-12-24 | 571 | 571 | 571 | 571 | 1,000 | 1,142 |
| 2015-12-21 | 575 | 575 | 575 | 575 | 7,000 | 1,150 |
| 2015-12-18 | 584 | 585 | 581 | 585 | 3,000 | 1,170 |
| 2015-12-16 | 579 | 584 | 579 | 584 | 4,000 | 1,168 |
| 2015-12-15 | 583 | 583 | 583 | 583 | 4,000 | 1,166 |
| 2015-12-14 | 573 | 573 | 573 | 573 | 1,000 | 1,146 |
| 2015-12-11 | 574 | 574 | 574 | 574 | 1,000 | 1,148 |
| 2015-12-10 | 576 | 577 | 576 | 577 | 2,000 | 1,154 |
| 2015-12-09 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2015-12-08 | 576 | 576 | 575 | 575 | 2,000 | 1,150 |
| 2015-12-04 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2015-12-03 | 585 | 585 | 579 | 579 | 2,000 | 1,158 |
| 2015-12-02 | 587 | 587 | 587 | 587 | 1,000 | 1,174 |
| 2015-11-30 | 579 | 579 | 579 | 579 | 1,000 | 1,158 |
| 2015-11-25 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 2015-11-20 | 588 | 588 | 588 | 588 | 6,000 | 1,176 |
| 2015-11-18 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 2015-11-16 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2015-11-04 | 546 | 548 | 546 | 548 | 2,000 | 1,096 |
| 2015-11-02 | 556 | 556 | 556 | 556 | 1,000 | 1,112 |
| 2015-10-30 | 566 | 566 | 556 | 556 | 2,000 | 1,112 |
| 2015-10-23 | 556 | 556 | 556 | 556 | 2,000 | 1,112 |
| 2015-10-22 | 547 | 547 | 547 | 547 | 1,000 | 1,094 |
| 2015-10-20 | 546 | 546 | 546 | 546 | 7,000 | 1,092 |
| 2015-10-19 | 556 | 556 | 556 | 556 | 1,000 | 1,112 |
| 2015-10-16 | 557 | 557 | 556 | 556 | 3,000 | 1,112 |
| 2015-10-15 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2015-10-14 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2015-10-09 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 2015-10-08 | 546 | 546 | 546 | 546 | 1,000 | 1,092 |
| 2015-10-06 | 548 | 548 | 548 | 548 | 2,000 | 1,096 |
| 2015-10-05 | 552 | 552 | 552 | 552 | 1,000 | 1,104 |
| 2015-10-02 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2015-09-30 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2015-09-29 | 557 | 557 | 557 | 557 | 1,000 | 1,114 |
| 2015-09-28 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2015-09-24 | 585 | 585 | 585 | 585 | 5,000 | 1,170 |
| 2015-09-17 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2015-09-10 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2015-09-07 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 2015-09-03 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 2015-09-01 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 2015-08-31 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2015-08-28 | 532 | 532 | 532 | 532 | 1,000 | 1,064 |
| 2015-08-25 | 564 | 564 | 542 | 542 | 3,000 | 1,084 |
| 2015-08-24 | 546 | 546 | 544 | 544 | 2,000 | 1,088 |
| 2015-08-20 | 560 | 560 | 550 | 550 | 7,000 | 1,100 |
| 2015-08-18 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2015-08-17 | 551 | 551 | 551 | 551 | 2,000 | 1,102 |
| 2015-08-12 | 551 | 551 | 550 | 550 | 2,000 | 1,100 |
| 2015-08-11 | 550 | 551 | 550 | 551 | 2,000 | 1,102 |
| 2015-08-10 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2015-08-04 | 556 | 558 | 556 | 558 | 3,000 | 1,116 |
| 2015-07-31 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2015-07-28 | 553 | 553 | 553 | 553 | 1,000 | 1,106 |
| 2015-07-24 | 558 | 558 | 558 | 558 | 2,000 | 1,116 |
| 2015-07-23 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 2015-07-21 | 614 | 614 | 563 | 589 | 41,000 | 1,178 |
| 2015-07-17 | 551 | 557 | 551 | 557 | 7,000 | 1,114 |
| 2015-07-16 | 550 | 555 | 550 | 555 | 3,000 | 1,110 |
| 2015-07-15 | 550 | 554 | 550 | 554 | 6,000 | 1,108 |
| 2015-07-14 | 542 | 547 | 542 | 547 | 6,000 | 1,094 |
| 2015-07-13 | 545 | 545 | 541 | 541 | 2,000 | 1,082 |
| 2015-07-09 | 540 | 540 | 536 | 536 | 4,000 | 1,072 |
| 2015-07-08 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 2015-07-06 | 542 | 542 | 542 | 542 | 2,000 | 1,084 |
| 2015-07-02 | 543 | 543 | 543 | 543 | 1,000 | 1,086 |
| 2015-07-01 | 543 | 543 | 543 | 543 | 1,000 | 1,086 |
| 2015-06-29 | 537 | 537 | 534 | 534 | 2,000 | 1,068 |
| 2015-06-25 | 545 | 545 | 540 | 540 | 8,000 | 1,080 |
| 2015-06-24 | 541 | 547 | 541 | 547 | 6,000 | 1,094 |
| 2015-06-23 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 2015-06-22 | 557 | 557 | 533 | 533 | 35,000 | 1,066 |
| 2015-06-18 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2015-06-15 | 544 | 550 | 544 | 550 | 6,000 | 1,100 |
| 2015-06-12 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 2015-06-10 | 556 | 556 | 537 | 540 | 11,000 | 1,080 |
| 2015-06-09 | 550 | 561 | 550 | 558 | 8,000 | 1,116 |
| 2015-06-08 | 549 | 549 | 549 | 549 | 2,000 | 1,098 |
| 2015-06-05 | 546 | 546 | 544 | 544 | 4,000 | 1,088 |
| 2015-06-03 | 543 | 543 | 543 | 543 | 1,000 | 1,086 |
| 2015-06-01 | 547 | 547 | 547 | 547 | 1,000 | 1,094 |
| 2015-05-29 | 540 | 540 | 539 | 539 | 3,000 | 1,078 |
| 2015-05-28 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2015-05-27 | 531 | 531 | 531 | 531 | 12,000 | 1,062 |
| 2015-05-25 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2015-05-22 | 554 | 554 | 550 | 550 | 3,000 | 1,100 |
| 2015-05-20 | 553 | 553 | 552 | 552 | 7,000 | 1,104 |
| 2015-05-19 | 552 | 552 | 552 | 552 | 1,000 | 1,104 |
| 2015-05-18 | 553 | 553 | 553 | 553 | 1,000 | 1,106 |
| 2015-05-13 | 547 | 547 | 547 | 547 | 1,000 | 1,094 |
| 2015-05-12 | 543 | 543 | 543 | 543 | 1,000 | 1,086 |
| 2015-05-11 | 538 | 538 | 538 | 538 | 3,000 | 1,076 |
| 2015-05-08 | 542 | 542 | 542 | 542 | 3,000 | 1,084 |
| 2015-05-07 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 2015-05-01 | 542 | 542 | 537 | 537 | 5,000 | 1,074 |
| 2015-04-28 | 545 | 545 | 536 | 536 | 5,000 | 1,072 |
| 2015-04-24 | 547 | 547 | 545 | 545 | 3,000 | 1,090 |
| 2015-04-23 | 546 | 547 | 545 | 547 | 3,000 | 1,094 |
| 2015-04-22 | 549 | 549 | 548 | 548 | 3,000 | 1,096 |
| 2015-04-20 | 553 | 554 | 549 | 549 | 13,000 | 1,098 |
| 2015-04-17 | 550 | 552 | 550 | 552 | 4,000 | 1,104 |
| 2015-04-16 | 550 | 550 | 549 | 549 | 4,000 | 1,098 |
| 2015-04-15 | 549 | 550 | 549 | 550 | 6,000 | 1,100 |
| 2015-04-14 | 547 | 547 | 547 | 547 | 1,000 | 1,094 |
| 2015-04-13 | 548 | 548 | 547 | 547 | 3,000 | 1,094 |
| 2015-04-10 | 547 | 547 | 547 | 547 | 3,000 | 1,094 |
| 2015-04-09 | 547 | 547 | 547 | 547 | 3,000 | 1,094 |
| 2015-04-08 | 545 | 546 | 545 | 546 | 3,000 | 1,092 |
| 2015-04-07 | 546 | 546 | 546 | 546 | 1,000 | 1,092 |
| 2015-04-06 | 545 | 545 | 541 | 541 | 7,000 | 1,082 |
| 2015-04-03 | 581 | 581 | 540 | 541 | 33,000 | 1,082 |
| 2015-04-02 | 580 | 583 | 580 | 583 | 5,000 | 1,166 |
| 2015-04-01 | 581 | 581 | 574 | 574 | 3,000 | 1,148 |
| 2015-03-31 | 570 | 582 | 570 | 582 | 3,000 | 1,164 |
| 2015-03-30 | 565 | 570 | 565 | 570 | 3,000 | 1,140 |
| 2015-03-25 | 590 | 590 | 588 | 588 | 3,000 | 1,176 |
| 2015-03-24 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 2015-03-23 | 590 | 593 | 590 | 593 | 9,000 | 1,186 |
| 2015-03-20 | 569 | 586 | 569 | 586 | 6,000 | 1,172 |
| 2015-03-19 | 560 | 562 | 560 | 562 | 6,000 | 1,124 |
| 2015-03-18 | 554 | 559 | 554 | 559 | 7,000 | 1,118 |
| 2015-03-17 | 551 | 559 | 550 | 559 | 6,000 | 1,118 |
| 2015-03-16 | 545 | 550 | 545 | 550 | 14,000 | 1,100 |
| 2015-03-13 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2015-03-12 | 544 | 544 | 544 | 544 | 4,000 | 1,088 |
| 2015-03-11 | 545 | 545 | 544 | 544 | 3,000 | 1,088 |
| 2015-03-09 | 545 | 545 | 544 | 544 | 3,000 | 1,088 |
| 2015-03-06 | 544 | 544 | 544 | 544 | 1,000 | 1,088 |
| 2015-03-05 | 541 | 545 | 541 | 545 | 2,000 | 1,090 |
| 2015-03-04 | 545 | 545 | 539 | 540 | 3,000 | 1,080 |
| 2015-03-03 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2015-02-27 | 540 | 541 | 538 | 538 | 7,000 | 1,076 |
| 2015-02-26 | 548 | 548 | 535 | 535 | 24,000 | 1,070 |
| 2015-02-25 | 550 | 554 | 549 | 554 | 6,000 | 1,108 |
| 2015-02-24 | 545 | 555 | 545 | 546 | 4,000 | 1,092 |
| 2015-02-23 | 543 | 543 | 543 | 543 | 2,000 | 1,086 |
| 2015-02-20 | 554 | 555 | 551 | 551 | 10,000 | 1,102 |
| 2015-02-19 | 557 | 558 | 554 | 554 | 6,000 | 1,108 |
| 2015-02-18 | 554 | 560 | 554 | 557 | 17,000 | 1,114 |
| 2015-02-17 | 563 | 573 | 563 | 573 | 4,000 | 1,146 |
| 2015-02-13 | 559 | 565 | 559 | 560 | 4,000 | 1,120 |
| 2015-02-12 | 557 | 558 | 557 | 558 | 2,000 | 1,116 |
| 2015-02-10 | 555 | 557 | 555 | 557 | 2,000 | 1,114 |
| 2015-02-09 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2015-02-06 | 551 | 551 | 550 | 550 | 3,000 | 1,100 |
| 2015-02-05 | 556 | 557 | 555 | 555 | 5,000 | 1,110 |
| 2015-02-03 | 563 | 563 | 563 | 563 | 1,000 | 1,126 |
| 2015-02-02 | 567 | 567 | 563 | 563 | 3,000 | 1,126 |
| 2015-01-30 | 577 | 577 | 577 | 577 | 1,000 | 1,154 |
| 2015-01-29 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2015-01-28 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2015-01-27 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2015-01-26 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 2015-01-23 | 555 | 555 | 550 | 555 | 5,000 | 1,110 |
| 2015-01-22 | 552 | 552 | 552 | 552 | 1,000 | 1,104 |
| 2015-01-21 | 552 | 552 | 552 | 552 | 2,000 | 1,104 |
| 2015-01-20 | 554 | 554 | 546 | 546 | 11,000 | 1,092 |
| 2015-01-19 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2015-01-16 | 552 | 552 | 544 | 546 | 10,000 | 1,092 |
| 2015-01-15 | 556 | 556 | 553 | 555 | 6,000 | 1,110 |
| 2015-01-14 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2015-01-13 | 557 | 564 | 555 | 555 | 4,000 | 1,110 |
| 2015-01-09 | 562 | 562 | 557 | 557 | 3,000 | 1,114 |
| 2015-01-08 | 556 | 567 | 556 | 567 | 4,000 | 1,134 |
| 2015-01-07 | 564 | 564 | 564 | 564 | 1,000 | 1,128 |
| 2015-01-06 | 564 | 564 | 564 | 564 | 1,000 | 1,128 |
| 2015-01-05 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
