9976 (株)セキチュー の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | - | - | - | 1,048 | - | 1,048 |
2018-12-27 | - | - | - | 1,048 | - | 1,048 |
2018-12-26 | - | - | - | 1,048 | - | 1,048 |
2018-12-25 | 1,050 | 1,050 | 1,048 | 1,048 | 800 | 1,048 |
2018-12-21 | 1,055 | 1,055 | 1,055 | 1,055 | 500 | 1,055 |
2018-12-20 | 1,089 | 1,089 | 1,055 | 1,055 | 4,600 | 1,055 |
2018-12-19 | 1,118 | 1,120 | 1,110 | 1,119 | 1,700 | 1,119 |
2018-12-18 | 1,105 | 1,105 | 1,105 | 1,105 | 400 | 1,105 |
2018-12-17 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
2018-12-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,800 | 1,120 |
2018-12-13 | 1,120 | 1,120 | 1,120 | 1,120 | 900 | 1,120 |
2018-12-12 | 1,110 | 1,120 | 1,110 | 1,120 | 400 | 1,120 |
2018-12-11 | - | - | - | 1,104 | - | 1,104 |
2018-12-10 | 1,104 | 1,104 | 1,104 | 1,104 | 100 | 1,104 |
2018-12-07 | - | - | - | 1,104 | - | 1,104 |
2018-12-06 | - | - | - | 1,104 | - | 1,104 |
2018-12-05 | - | - | - | 1,104 | - | 1,104 |
2018-12-04 | - | - | - | 1,104 | - | 1,104 |
2018-12-03 | 1,104 | 1,104 | 1,104 | 1,104 | 100 | 1,104 |
2018-11-30 | - | - | - | 1,110 | - | 1,110 |
2018-11-29 | - | - | - | 1,110 | - | 1,110 |
2018-11-28 | - | - | - | 1,110 | - | 1,110 |
2018-11-27 | 1,120 | 1,120 | 1,110 | 1,110 | 200 | 1,110 |
2018-11-26 | - | - | - | 1,120 | - | 1,120 |
2018-11-22 | 1,120 | 1,120 | 1,120 | 1,120 | 2,600 | 1,120 |
2018-11-21 | - | - | - | 1,150 | - | 1,150 |
2018-11-20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,800 | 1,150 |
2018-11-19 | 1,140 | 1,140 | 1,134 | 1,134 | 700 | 1,134 |
2018-11-16 | - | - | - | 1,115 | - | 1,115 |
2018-11-15 | 1,115 | 1,115 | 1,115 | 1,115 | 200 | 1,115 |
2018-11-14 | 1,120 | 1,120 | 1,120 | 1,120 | 600 | 1,120 |
2018-11-13 | - | - | - | 1,090 | - | 1,090 |
2018-11-12 | - | - | - | 1,090 | - | 1,090 |
2018-11-09 | - | - | - | 1,090 | - | 1,090 |
2018-11-08 | - | - | - | 1,090 | - | 1,090 |
2018-11-07 | - | - | - | 1,090 | - | 1,090 |
2018-11-06 | - | - | - | 1,090 | - | 1,090 |
2018-11-05 | 1,120 | 1,120 | 1,090 | 1,090 | 600 | 1,090 |
2018-11-02 | - | - | - | 1,150 | - | 1,150 |
2018-11-01 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
2018-10-31 | - | - | - | 1,161 | - | 1,161 |
2018-10-30 | - | - | - | 1,161 | - | 1,161 |
2018-10-29 | - | - | - | 1,161 | - | 1,161 |
2018-10-26 | - | - | - | 1,161 | - | 1,161 |
2018-10-25 | 1,161 | 1,161 | 1,161 | 1,161 | 600 | 1,161 |
2018-10-24 | - | - | - | 1,170 | - | 1,170 |
2018-10-23 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
2018-10-22 | 1,199 | 1,199 | 1,197 | 1,197 | 3,200 | 1,197 |
2018-10-19 | 1,155 | 1,180 | 1,155 | 1,180 | 300 | 1,180 |
2018-10-18 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
2018-10-17 | 1,120 | 1,150 | 1,120 | 1,150 | 2,600 | 1,150 |
2018-10-16 | 1,175 | 1,175 | 1,149 | 1,150 | 1,500 | 1,150 |
2018-10-15 | 1,172 | 1,175 | 1,170 | 1,170 | 800 | 1,170 |
2018-10-12 | - | - | - | 1,200 | - | 1,200 |
2018-10-11 | - | - | - | 1,200 | - | 1,200 |
2018-10-10 | - | - | - | 1,200 | - | 1,200 |
2018-10-09 | - | - | - | 1,200 | - | 1,200 |
2018-10-05 | - | - | - | 1,200 | - | 1,200 |
2018-10-04 | - | - | - | 1,200 | - | 1,200 |
2018-10-03 | - | - | - | 1,200 | - | 1,200 |
2018-10-02 | - | - | - | 1,200 | - | 1,200 |
2018-10-01 | 1,180 | 1,200 | 1,180 | 1,200 | 400 | 1,200 |
2018-09-28 | 1,207 | 1,210 | 1,157 | 1,170 | 4,200 | 1,170 |
2018-09-27 | 1,178 | 1,178 | 1,178 | 1,178 | 600 | 1,178 |
2018-09-26 | - | - | - | 1,208 | - | 1,208 |
2018-09-25 | 1,209 | 1,209 | 1,179 | 1,208 | 1,500 | 1,208 |
2018-09-21 | - | - | - | 1,210 | - | 1,210 |
2018-09-20 | 1,210 | 1,210 | 1,210 | 1,210 | 2,600 | 1,210 |
2018-09-19 | 1,187 | 1,200 | 1,187 | 1,200 | 600 | 1,200 |
2018-09-18 | 1,201 | 1,201 | 1,185 | 1,185 | 300 | 1,185 |
2018-09-14 | - | - | - | 1,210 | - | 1,210 |
2018-09-13 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
2018-09-12 | - | - | - | 1,150 | - | 1,150 |
2018-09-11 | - | - | - | 1,150 | - | 1,150 |
2018-09-10 | - | - | - | 1,150 | - | 1,150 |
2018-09-07 | - | - | - | 1,150 | - | 1,150 |
2018-09-06 | - | - | - | 1,150 | - | 1,150 |
2018-09-05 | - | - | - | 1,150 | - | 1,150 |
2018-09-04 | - | - | - | 1,150 | - | 1,150 |
2018-09-03 | - | - | - | 1,150 | - | 1,150 |
2018-08-31 | - | - | - | 1,150 | - | 1,150 |
2018-08-30 | - | - | - | 1,150 | - | 1,150 |
2018-08-29 | - | - | - | 1,150 | - | 1,150 |
2018-08-28 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
2018-08-27 | 1,172 | 1,177 | 1,172 | 1,177 | 600 | 1,177 |
2018-08-24 | 1,229 | 1,229 | 1,199 | 1,199 | 1,400 | 1,199 |
2018-08-23 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
2018-08-22 | - | - | - | 1,228 | - | 1,228 |
2018-08-21 | - | - | - | 1,228 | - | 1,228 |
2018-08-20 | 1,200 | 1,228 | 1,200 | 1,228 | 3,100 | 1,228 |
2018-08-17 | - | - | - | 1,200 | - | 1,200 |
2018-08-16 | 1,184 | 1,200 | 1,184 | 1,200 | 600 | 1,200 |
2018-08-15 | - | - | - | 607 | - | 1,214 |
2018-08-14 | - | - | - | 607 | - | 1,214 |
2018-08-13 | - | - | - | 607 | - | 1,214 |
2018-08-10 | - | - | - | 607 | - | 1,214 |
2018-08-09 | - | - | - | 607 | - | 1,214 |
2018-08-08 | - | - | - | 607 | - | 1,214 |
2018-08-07 | - | - | - | 607 | - | 1,214 |
2018-08-06 | - | - | - | 607 | - | 1,214 |
2018-08-03 | - | - | - | 607 | - | 1,214 |
2018-08-02 | - | - | - | 607 | - | 1,214 |
2018-08-01 | - | - | - | 607 | - | 1,214 |
2018-07-31 | - | - | - | 607 | - | 1,214 |
2018-07-30 | - | - | - | 607 | - | 1,214 |
2018-07-27 | - | - | - | 607 | - | 1,214 |
2018-07-26 | 607 | 607 | 607 | 607 | 1,000 | 1,214 |
2018-07-25 | 597 | 597 | 597 | 597 | 2,000 | 1,194 |
2018-07-24 | - | - | - | 597 | - | 1,194 |
2018-07-23 | - | - | - | 597 | - | 1,194 |
2018-07-20 | 604 | 604 | 597 | 597 | 31,000 | 1,194 |
2018-07-19 | 615 | 619 | 613 | 614 | 9,000 | 1,228 |
2018-07-18 | 615 | 625 | 615 | 625 | 8,000 | 1,250 |
2018-07-17 | 597 | 615 | 597 | 615 | 8,000 | 1,230 |
2018-07-13 | 607 | 607 | 607 | 607 | 5,000 | 1,214 |
2018-07-12 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
2018-07-11 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
2018-07-10 | - | - | - | 575 | - | 1,150 |
2018-07-09 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
2018-07-06 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
2018-07-05 | - | - | - | 587 | - | 1,174 |
2018-07-04 | - | - | - | 587 | - | 1,174 |
2018-07-03 | 587 | 587 | 587 | 587 | 5,000 | 1,174 |
2018-07-02 | - | - | - | 615 | - | 1,230 |
2018-06-29 | - | - | - | 615 | - | 1,230 |
2018-06-28 | - | - | - | 615 | - | 1,230 |
2018-06-27 | - | - | - | 615 | - | 1,230 |
2018-06-26 | - | - | - | 615 | - | 1,230 |
2018-06-25 | 615 | 615 | 615 | 615 | 4,000 | 1,230 |
2018-06-22 | - | - | - | 610 | - | 1,220 |
2018-06-21 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
2018-06-20 | 615 | 615 | 615 | 615 | 6,000 | 1,230 |
2018-06-19 | 609 | 610 | 609 | 610 | 8,000 | 1,220 |
2018-06-18 | 602 | 602 | 602 | 602 | 5,000 | 1,204 |
2018-06-15 | 612 | 612 | 612 | 612 | 2,000 | 1,224 |
2018-06-14 | - | - | - | 611 | - | 1,222 |
2018-06-13 | 611 | 611 | 611 | 611 | 1,000 | 1,222 |
2018-06-12 | - | - | - | 611 | - | 1,222 |
2018-06-11 | - | - | - | 611 | - | 1,222 |
2018-06-08 | - | - | - | 611 | - | 1,222 |
2018-06-07 | - | - | - | 611 | - | 1,222 |
2018-06-06 | - | - | - | 611 | - | 1,222 |
2018-06-05 | 611 | 611 | 611 | 611 | 1,000 | 1,222 |
2018-06-04 | 621 | 621 | 611 | 611 | 3,000 | 1,222 |
2018-06-01 | - | - | - | 629 | - | 1,258 |
2018-05-31 | 620 | 630 | 620 | 629 | 9,000 | 1,258 |
2018-05-30 | 614 | 614 | 614 | 614 | 2,000 | 1,228 |
2018-05-29 | 608 | 608 | 608 | 608 | 1,000 | 1,216 |
2018-05-28 | - | - | - | 628 | - | 1,256 |
2018-05-25 | 628 | 628 | 628 | 628 | 1,000 | 1,256 |
2018-05-24 | - | - | - | 628 | - | 1,256 |
2018-05-23 | - | - | - | 628 | - | 1,256 |
2018-05-22 | 618 | 628 | 618 | 628 | 2,000 | 1,256 |
2018-05-21 | 638 | 638 | 618 | 618 | 7,000 | 1,236 |
2018-05-18 | - | - | - | 635 | - | 1,270 |
2018-05-17 | 635 | 635 | 635 | 635 | 1,000 | 1,270 |
2018-05-16 | 640 | 640 | 632 | 632 | 2,000 | 1,264 |
2018-05-15 | - | - | - | 640 | - | 1,280 |
2018-05-14 | 630 | 640 | 630 | 640 | 6,000 | 1,280 |
2018-05-11 | - | - | - | 640 | - | 1,280 |
2018-05-10 | - | - | - | 640 | - | 1,280 |
2018-05-09 | 610 | 640 | 610 | 640 | 4,000 | 1,280 |
2018-05-08 | - | - | - | 610 | - | 1,220 |
2018-05-07 | - | - | - | 610 | - | 1,220 |
2018-05-02 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
2018-05-01 | - | - | - | 630 | - | 1,260 |
2018-04-27 | - | - | - | 630 | - | 1,260 |
2018-04-26 | - | - | - | 630 | - | 1,260 |
2018-04-25 | - | - | - | 630 | - | 1,260 |
2018-04-24 | - | - | - | 630 | - | 1,260 |
2018-04-23 | - | - | - | 630 | - | 1,260 |
2018-04-20 | 635 | 635 | 630 | 630 | 6,000 | 1,260 |
2018-04-19 | 635 | 635 | 635 | 635 | 3,000 | 1,270 |
2018-03-23 | 639 | 639 | 639 | 639 | 1,000 | 1,278 |
2018-03-20 | 639 | 639 | 639 | 639 | 6,000 | 1,278 |
2018-03-19 | 642 | 645 | 642 | 642 | 13,000 | 1,284 |
2018-03-14 | 642 | 642 | 642 | 642 | 2,000 | 1,284 |
2018-03-13 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
2018-03-07 | 649 | 649 | 649 | 649 | 1,000 | 1,298 |
2018-02-27 | 646 | 646 | 646 | 646 | 1,000 | 1,292 |
2018-02-26 | 643 | 643 | 643 | 643 | 3,000 | 1,286 |
2018-02-22 | 637 | 637 | 637 | 637 | 1,000 | 1,274 |
2018-02-21 | 637 | 637 | 637 | 637 | 1,000 | 1,274 |
2018-02-20 | 647 | 647 | 647 | 647 | 4,000 | 1,294 |
2018-02-19 | 641 | 641 | 641 | 641 | 2,000 | 1,282 |
2018-02-16 | 644 | 645 | 636 | 645 | 11,000 | 1,290 |
2018-02-15 | 675 | 680 | 674 | 679 | 11,000 | 1,358 |
2018-02-09 | 680 | 680 | 665 | 665 | 14,000 | 1,330 |
2018-02-07 | 680 | 680 | 680 | 680 | 3,000 | 1,360 |
2018-02-06 | 693 | 693 | 681 | 681 | 3,000 | 1,362 |
2018-02-05 | 698 | 698 | 693 | 693 | 7,000 | 1,386 |
2018-01-31 | 692 | 692 | 692 | 692 | 1,000 | 1,384 |
2018-01-30 | 696 | 696 | 692 | 692 | 3,000 | 1,384 |
2018-01-29 | 680 | 693 | 680 | 690 | 9,000 | 1,380 |
2018-01-26 | 675 | 678 | 675 | 678 | 2,000 | 1,356 |
2018-01-25 | 673 | 673 | 673 | 673 | 2,000 | 1,346 |
2018-01-22 | 669 | 669 | 666 | 666 | 10,000 | 1,332 |
2018-01-19 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
2018-01-18 | 675 | 675 | 675 | 675 | 1,000 | 1,350 |
2018-01-16 | 669 | 669 | 669 | 669 | 4,000 | 1,338 |
2018-01-15 | 667 | 670 | 667 | 670 | 4,000 | 1,340 |
2018-01-10 | 666 | 666 | 666 | 666 | 3,000 | 1,332 |
2018-01-04 | 656 | 656 | 656 | 656 | 1,000 | 1,312 |
分割・併合履歴 : [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株