9976 (株)セキチュー の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 662 | 662 | 662 | 662 | 1,000 | 1,324 |
| 2017-12-26 | 672 | 672 | 672 | 672 | 4,000 | 1,344 |
| 2017-12-25 | 682 | 682 | 671 | 671 | 3,000 | 1,342 |
| 2017-12-20 | 675 | 675 | 675 | 675 | 6,000 | 1,350 |
| 2017-12-19 | 681 | 683 | 676 | 683 | 6,000 | 1,366 |
| 2017-12-15 | 681 | 681 | 680 | 680 | 4,000 | 1,360 |
| 2017-12-13 | 690 | 690 | 681 | 681 | 3,000 | 1,362 |
| 2017-12-11 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 2017-12-08 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 2017-12-07 | 690 | 690 | 690 | 690 | 2,000 | 1,380 |
| 2017-12-06 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
| 2017-12-01 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 2017-11-29 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2017-11-24 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 2017-11-20 | 690 | 690 | 690 | 690 | 4,000 | 1,380 |
| 2017-11-17 | 699 | 699 | 690 | 690 | 3,000 | 1,380 |
| 2017-11-16 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
| 2017-11-10 | 678 | 678 | 678 | 678 | 1,000 | 1,356 |
| 2017-11-01 | 678 | 678 | 678 | 678 | 1,000 | 1,356 |
| 2017-10-27 | 666 | 673 | 666 | 672 | 3,000 | 1,344 |
| 2017-10-23 | 656 | 666 | 656 | 666 | 2,000 | 1,332 |
| 2017-10-20 | 676 | 676 | 676 | 676 | 5,000 | 1,352 |
| 2017-10-18 | 686 | 686 | 676 | 676 | 3,000 | 1,352 |
| 2017-10-17 | 693 | 693 | 672 | 687 | 9,000 | 1,374 |
| 2017-10-16 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
| 2017-10-13 | 699 | 699 | 699 | 699 | 1,000 | 1,398 |
| 2017-10-04 | 686 | 686 | 686 | 686 | 1,000 | 1,372 |
| 2017-10-02 | 699 | 699 | 699 | 699 | 3,000 | 1,398 |
| 2017-09-28 | 699 | 699 | 691 | 691 | 2,000 | 1,382 |
| 2017-09-27 | 692 | 692 | 692 | 692 | 1,000 | 1,384 |
| 2017-09-25 | 707 | 707 | 692 | 692 | 2,000 | 1,384 |
| 2017-09-20 | 712 | 712 | 697 | 697 | 6,000 | 1,394 |
| 2017-09-19 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2017-09-14 | 705 | 705 | 700 | 700 | 4,000 | 1,400 |
| 2017-09-13 | 708 | 708 | 708 | 708 | 1,000 | 1,416 |
| 2017-09-12 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2017-09-11 | 688 | 688 | 688 | 688 | 1,000 | 1,376 |
| 2017-09-05 | 687 | 687 | 687 | 687 | 1,000 | 1,374 |
| 2017-09-01 | 708 | 708 | 708 | 708 | 1,000 | 1,416 |
| 2017-08-25 | 714 | 714 | 714 | 714 | 1,000 | 1,428 |
| 2017-08-21 | 702 | 702 | 702 | 702 | 5,000 | 1,404 |
| 2017-08-17 | 717 | 717 | 717 | 717 | 3,000 | 1,434 |
| 2017-08-15 | 700 | 710 | 700 | 710 | 6,000 | 1,420 |
| 2017-08-09 | 701 | 701 | 700 | 700 | 2,000 | 1,400 |
| 2017-08-04 | 706 | 706 | 701 | 701 | 2,000 | 1,402 |
| 2017-08-03 | 708 | 708 | 708 | 708 | 1,000 | 1,416 |
| 2017-08-02 | 717 | 717 | 717 | 717 | 1,000 | 1,434 |
| 2017-08-01 | 718 | 718 | 718 | 718 | 1,000 | 1,436 |
| 2017-07-26 | 706 | 706 | 706 | 706 | 1,000 | 1,412 |
| 2017-07-25 | 718 | 718 | 718 | 718 | 1,000 | 1,436 |
| 2017-07-24 | 733 | 733 | 733 | 733 | 1,000 | 1,466 |
| 2017-07-21 | 778 | 778 | 778 | 778 | 1,000 | 1,556 |
| 2017-07-20 | 794 | 794 | 794 | 794 | 21,000 | 1,588 |
| 2017-07-19 | 810 | 810 | 808 | 808 | 2,000 | 1,616 |
| 2017-07-18 | 800 | 808 | 800 | 806 | 3,000 | 1,612 |
| 2017-07-14 | 810 | 810 | 795 | 800 | 14,000 | 1,600 |
| 2017-07-13 | 810 | 810 | 800 | 800 | 7,000 | 1,600 |
| 2017-07-12 | 793 | 829 | 793 | 800 | 15,000 | 1,600 |
| 2017-07-11 | 778 | 778 | 778 | 778 | 1,000 | 1,556 |
| 2017-07-06 | 757 | 757 | 757 | 757 | 2,000 | 1,514 |
| 2017-07-04 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2017-07-03 | 764 | 764 | 764 | 764 | 1,000 | 1,528 |
| 2017-06-30 | 779 | 779 | 770 | 770 | 3,000 | 1,540 |
| 2017-06-29 | 779 | 779 | 779 | 779 | 1,000 | 1,558 |
| 2017-06-28 | 769 | 770 | 769 | 770 | 2,000 | 1,540 |
| 2017-06-23 | 766 | 766 | 766 | 766 | 3,000 | 1,532 |
| 2017-06-20 | 778 | 778 | 751 | 751 | 5,000 | 1,502 |
| 2017-06-15 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2017-06-14 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2017-06-13 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2017-06-09 | 707 | 707 | 707 | 707 | 1,000 | 1,414 |
| 2017-06-05 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2017-06-02 | 709 | 709 | 709 | 709 | 1,000 | 1,418 |
| 2017-06-01 | 709 | 709 | 709 | 709 | 1,000 | 1,418 |
| 2017-05-31 | 700 | 709 | 700 | 709 | 3,000 | 1,418 |
| 2017-05-26 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2017-05-25 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2017-05-23 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2017-05-22 | 700 | 700 | 700 | 700 | 5,000 | 1,400 |
| 2017-05-18 | 690 | 690 | 680 | 680 | 5,000 | 1,360 |
| 2017-05-17 | 691 | 691 | 691 | 691 | 1,000 | 1,382 |
| 2017-05-11 | 679 | 680 | 679 | 680 | 2,000 | 1,360 |
| 2017-05-09 | 670 | 690 | 670 | 680 | 3,000 | 1,360 |
| 2017-05-02 | 674 | 674 | 664 | 664 | 2,000 | 1,328 |
| 2017-05-01 | 668 | 668 | 668 | 668 | 1,000 | 1,336 |
| 2017-04-25 | 697 | 697 | 697 | 697 | 1,000 | 1,394 |
| 2017-04-20 | 697 | 697 | 697 | 697 | 4,000 | 1,394 |
| 2017-04-19 | 685 | 689 | 685 | 689 | 2,000 | 1,378 |
| 2017-04-10 | 642 | 642 | 642 | 642 | 1,000 | 1,284 |
| 2017-04-07 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2017-04-05 | 646 | 646 | 645 | 645 | 2,000 | 1,290 |
| 2017-04-04 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 2017-03-31 | 653 | 653 | 653 | 653 | 1,000 | 1,306 |
| 2017-03-28 | 653 | 653 | 653 | 653 | 1,000 | 1,306 |
| 2017-03-24 | 663 | 663 | 663 | 663 | 1,000 | 1,326 |
| 2017-03-23 | 655 | 655 | 654 | 654 | 2,000 | 1,308 |
| 2017-03-21 | 674 | 674 | 674 | 674 | 5,000 | 1,348 |
| 2017-03-16 | 657 | 657 | 657 | 657 | 1,000 | 1,314 |
| 2017-03-15 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 2017-03-14 | 662 | 662 | 660 | 660 | 3,000 | 1,320 |
| 2017-03-13 | 648 | 651 | 648 | 651 | 3,000 | 1,302 |
| 2017-03-08 | 655 | 655 | 655 | 655 | 1,000 | 1,310 |
| 2017-03-03 | 660 | 675 | 660 | 675 | 4,000 | 1,350 |
| 2017-03-02 | 628 | 628 | 628 | 628 | 1,000 | 1,256 |
| 2017-03-01 | 658 | 658 | 658 | 658 | 1,000 | 1,316 |
| 2017-02-24 | 658 | 658 | 658 | 658 | 1,000 | 1,316 |
| 2017-02-20 | 658 | 658 | 658 | 658 | 5,000 | 1,316 |
| 2017-02-17 | 658 | 658 | 658 | 658 | 1,000 | 1,316 |
| 2017-02-16 | 655 | 655 | 648 | 648 | 5,000 | 1,296 |
| 2017-02-15 | 684 | 684 | 675 | 675 | 2,000 | 1,350 |
| 2017-02-14 | 650 | 688 | 650 | 688 | 3,000 | 1,376 |
| 2017-02-06 | 650 | 650 | 650 | 650 | 2,000 | 1,300 |
| 2017-02-03 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2017-02-01 | 688 | 688 | 688 | 688 | 1,000 | 1,376 |
| 2017-01-30 | 649 | 649 | 619 | 619 | 2,000 | 1,238 |
| 2017-01-25 | 617 | 617 | 615 | 615 | 2,000 | 1,230 |
| 2017-01-20 | 605 | 607 | 605 | 607 | 8,000 | 1,214 |
| 2017-01-19 | 613 | 613 | 611 | 611 | 2,000 | 1,222 |
| 2017-01-18 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2017-01-17 | 609 | 610 | 609 | 610 | 2,000 | 1,220 |
| 2017-01-13 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 2017-01-12 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2017-01-10 | 596 | 596 | 596 | 596 | 1,000 | 1,192 |
| 2017-01-05 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
