9878 (株)セキド の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-12-27 | 240 | 240 | 235 | 235 | 2,000 | 2,350 |
| 2001-12-21 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-12-20 | 245 | 245 | 235 | 235 | 6,000 | 2,350 |
| 2001-12-17 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2001-12-14 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2001-12-13 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-12-11 | 299 | 300 | 299 | 300 | 4,000 | 3,000 |
| 2001-12-07 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-12-06 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2001-12-03 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2001-11-30 | 278 | 280 | 278 | 280 | 4,000 | 2,800 |
| 2001-11-26 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-11-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-11-21 | 266 | 266 | 265 | 265 | 3,000 | 2,650 |
| 2001-11-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-11-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2001-11-09 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-11-07 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2001-11-05 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 2001-11-01 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2001-10-31 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-10-30 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2001-10-29 | 300 | 300 | 295 | 295 | 2,000 | 2,950 |
| 2001-10-26 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-10-25 | 265 | 295 | 265 | 295 | 2,000 | 2,950 |
| 2001-10-24 | 255 | 257 | 255 | 257 | 2,000 | 2,570 |
| 2001-10-23 | 275 | 280 | 275 | 280 | 3,000 | 2,800 |
| 2001-10-19 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-10-18 | 256 | 256 | 250 | 250 | 4,000 | 2,500 |
| 2001-10-17 | 275 | 275 | 251 | 251 | 5,000 | 2,510 |
| 2001-10-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-10-10 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2001-10-09 | 264 | 264 | 264 | 264 | 3,000 | 2,640 |
| 2001-10-02 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2001-09-26 | 272 | 277 | 272 | 277 | 2,000 | 2,770 |
| 2001-09-25 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2001-09-20 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2001-09-17 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2001-09-13 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2001-09-12 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2001-09-07 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2001-09-04 | 330 | 330 | 326 | 326 | 3,000 | 3,260 |
| 2001-08-30 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2001-08-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2001-08-23 | 330 | 330 | 326 | 326 | 3,000 | 3,260 |
| 2001-08-17 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2001-08-16 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2001-08-13 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2001-08-09 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2001-08-06 | 335 | 340 | 335 | 340 | 2,000 | 3,400 |
| 2001-08-03 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2001-08-01 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2001-07-31 | 354 | 354 | 350 | 350 | 3,000 | 3,500 |
| 2001-07-30 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2001-07-25 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2001-07-19 | 390 | 390 | 389 | 389 | 2,000 | 3,890 |
| 2001-07-06 | 375 | 380 | 375 | 380 | 2,000 | 3,800 |
| 2001-07-05 | 380 | 380 | 375 | 375 | 3,000 | 3,750 |
| 2001-07-03 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2001-06-29 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2001-06-25 | 397 | 397 | 397 | 397 | 4,000 | 3,970 |
| 2001-06-15 | 395 | 397 | 395 | 397 | 5,000 | 3,970 |
| 2001-06-13 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2001-06-07 | 395 | 395 | 385 | 385 | 2,000 | 3,850 |
| 2001-06-06 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2001-06-05 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 2001-06-04 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2001-06-01 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2001-05-31 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2001-05-29 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2001-05-25 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2001-05-24 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2001-05-23 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-05-22 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 2001-05-18 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2001-05-17 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2001-05-16 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2001-05-15 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2001-05-14 | 395 | 395 | 390 | 390 | 4,000 | 3,900 |
| 2001-05-10 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2001-05-09 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2001-05-08 | 399 | 400 | 392 | 398 | 5,000 | 3,980 |
| 2001-05-07 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2001-05-02 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2001-05-01 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-04-27 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2001-04-25 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2001-04-23 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-04-20 | 370 | 380 | 370 | 380 | 2,000 | 3,800 |
| 2001-04-12 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2001-04-11 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-04-04 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-04-02 | 385 | 385 | 360 | 360 | 2,000 | 3,600 |
| 2001-03-30 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2001-03-29 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2001-03-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-03-23 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 2001-03-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-03-15 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2001-03-14 | 402 | 410 | 402 | 410 | 2,000 | 4,100 |
| 2001-03-13 | 330 | 360 | 330 | 359 | 4,000 | 3,590 |
| 2001-03-09 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2001-03-07 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2001-03-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-03-02 | 421 | 421 | 420 | 420 | 2,000 | 4,200 |
| 2001-03-01 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2001-02-28 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-02-23 | 459 | 469 | 459 | 469 | 2,000 | 4,690 |
| 2001-02-22 | 457 | 459 | 457 | 459 | 2,000 | 4,590 |
| 2001-02-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-02-20 | 451 | 451 | 450 | 450 | 4,000 | 4,500 |
| 2001-02-19 | 451 | 454 | 450 | 454 | 5,000 | 4,540 |
| 2001-02-15 | 450 | 451 | 450 | 450 | 4,000 | 4,500 |
| 2001-02-14 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2001-02-13 | 476 | 476 | 452 | 452 | 2,000 | 4,520 |
| 2001-02-08 | 478 | 484 | 478 | 478 | 5,000 | 4,780 |
| 2001-02-07 | 450 | 452 | 450 | 452 | 3,000 | 4,520 |
| 2001-02-05 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2001-02-02 | 450 | 451 | 450 | 451 | 3,000 | 4,510 |
| 2001-02-01 | 456 | 456 | 446 | 452 | 16,000 | 4,520 |
| 2001-01-31 | 455 | 455 | 451 | 451 | 3,000 | 4,510 |
| 2001-01-30 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2001-01-29 | 455 | 455 | 451 | 451 | 2,000 | 4,510 |
| 2001-01-26 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2001-01-25 | 460 | 484 | 460 | 484 | 2,000 | 4,840 |
| 2001-01-24 | 465 | 465 | 460 | 460 | 2,000 | 4,600 |
| 2001-01-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-01-17 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2001-01-15 | 470 | 470 | 458 | 458 | 4,000 | 4,580 |
| 2001-01-12 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
