9878 (株)セキド の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-12-27 | 118 | 118 | 113 | 118 | 6,000 | 1,180 |
| 2002-12-26 | 114 | 118 | 114 | 118 | 4,000 | 1,180 |
| 2002-12-25 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2002-12-24 | 101 | 101 | 100 | 100 | 8,000 | 1,000 |
| 2002-12-20 | 100 | 103 | 100 | 102 | 4,000 | 1,020 |
| 2002-12-19 | 102 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2002-12-18 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2002-12-17 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2002-12-16 | 106 | 106 | 100 | 100 | 3,000 | 1,000 |
| 2002-12-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-12-06 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-12-05 | 120 | 120 | 119 | 119 | 4,000 | 1,190 |
| 2002-12-04 | 117 | 120 | 117 | 120 | 8,000 | 1,200 |
| 2002-12-03 | 119 | 119 | 117 | 117 | 10,000 | 1,170 |
| 2002-12-02 | 115 | 117 | 115 | 117 | 12,000 | 1,170 |
| 2002-11-29 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-11-28 | 112 | 112 | 111 | 111 | 6,000 | 1,110 |
| 2002-11-27 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2002-11-26 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2002-11-25 | 111 | 113 | 110 | 113 | 11,000 | 1,130 |
| 2002-11-22 | 110 | 110 | 109 | 110 | 4,000 | 1,100 |
| 2002-11-21 | 110 | 110 | 105 | 105 | 7,000 | 1,050 |
| 2002-11-20 | 100 | 104 | 100 | 104 | 9,000 | 1,040 |
| 2002-11-19 | 110 | 110 | 105 | 110 | 20,000 | 1,100 |
| 2002-11-18 | 111 | 111 | 105 | 110 | 5,000 | 1,100 |
| 2002-11-15 | 123 | 123 | 110 | 110 | 7,000 | 1,100 |
| 2002-11-14 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 2002-11-12 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2002-11-11 | 123 | 134 | 123 | 134 | 6,000 | 1,340 |
| 2002-11-07 | 123 | 123 | 123 | 123 | 10,000 | 1,230 |
| 2002-11-01 | 130 | 130 | 125 | 130 | 8,000 | 1,300 |
| 2002-10-31 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2002-10-30 | 133 | 133 | 131 | 131 | 3,000 | 1,310 |
| 2002-10-29 | 135 | 135 | 133 | 133 | 10,000 | 1,330 |
| 2002-10-28 | 142 | 142 | 131 | 131 | 6,000 | 1,310 |
| 2002-10-25 | 150 | 150 | 142 | 142 | 9,000 | 1,420 |
| 2002-10-22 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2002-10-21 | 149 | 149 | 139 | 149 | 7,000 | 1,490 |
| 2002-10-18 | 146 | 151 | 146 | 149 | 9,000 | 1,490 |
| 2002-10-17 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2002-10-16 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2002-10-15 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2002-10-11 | 165 | 165 | 163 | 163 | 2,000 | 1,630 |
| 2002-10-10 | 169 | 169 | 166 | 167 | 7,000 | 1,670 |
| 2002-10-07 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2002-10-04 | 172 | 172 | 171 | 171 | 2,000 | 1,710 |
| 2002-10-03 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2002-10-02 | 173 | 177 | 173 | 177 | 3,000 | 1,770 |
| 2002-10-01 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 2002-09-30 | 170 | 175 | 169 | 172 | 10,000 | 1,720 |
| 2002-09-27 | 175 | 175 | 170 | 170 | 6,000 | 1,700 |
| 2002-09-26 | 172 | 173 | 170 | 173 | 6,000 | 1,730 |
| 2002-09-25 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2002-09-24 | 170 | 171 | 170 | 170 | 3,000 | 1,700 |
| 2002-09-20 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-09-19 | 169 | 170 | 169 | 170 | 17,000 | 1,700 |
| 2002-09-18 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2002-09-17 | 171 | 175 | 170 | 170 | 7,000 | 1,700 |
| 2002-09-13 | 171 | 172 | 171 | 171 | 7,000 | 1,710 |
| 2002-09-12 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 2002-09-11 | 178 | 178 | 170 | 171 | 10,000 | 1,710 |
| 2002-09-10 | 181 | 181 | 177 | 178 | 12,000 | 1,780 |
| 2002-09-09 | 186 | 186 | 178 | 183 | 11,000 | 1,830 |
| 2002-09-05 | 201 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2002-09-04 | 207 | 207 | 200 | 201 | 8,000 | 2,010 |
| 2002-09-03 | 206 | 207 | 206 | 207 | 2,000 | 2,070 |
| 2002-08-29 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 2002-08-28 | 210 | 222 | 210 | 212 | 6,000 | 2,120 |
| 2002-08-27 | 210 | 211 | 210 | 211 | 3,000 | 2,110 |
| 2002-08-26 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 2002-08-23 | 222 | 222 | 210 | 210 | 15,000 | 2,100 |
| 2002-08-22 | 215 | 222 | 215 | 222 | 2,000 | 2,220 |
| 2002-08-20 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2002-08-19 | 220 | 220 | 215 | 215 | 6,000 | 2,150 |
| 2002-08-16 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2002-08-12 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2002-08-06 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2002-07-30 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2002-07-29 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2002-07-25 | 225 | 230 | 225 | 225 | 8,000 | 2,250 |
| 2002-07-24 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2002-07-23 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2002-07-22 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2002-07-19 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2002-07-18 | 223 | 230 | 223 | 230 | 11,000 | 2,300 |
| 2002-07-17 | 222 | 222 | 211 | 220 | 13,000 | 2,200 |
| 2002-07-16 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2002-07-15 | 241 | 241 | 237 | 237 | 6,000 | 2,370 |
| 2002-07-11 | 240 | 240 | 236 | 236 | 5,000 | 2,360 |
| 2002-07-10 | 241 | 241 | 235 | 238 | 15,000 | 2,380 |
| 2002-07-09 | 250 | 250 | 241 | 241 | 3,000 | 2,410 |
| 2002-07-08 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2002-07-05 | 257 | 257 | 251 | 251 | 10,000 | 2,510 |
| 2002-07-04 | 260 | 260 | 257 | 257 | 4,000 | 2,570 |
| 2002-07-03 | 264 | 265 | 260 | 260 | 7,000 | 2,600 |
| 2002-07-02 | 265 | 265 | 265 | 265 | 9,000 | 2,650 |
| 2002-07-01 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2002-06-28 | 255 | 255 | 250 | 255 | 4,000 | 2,550 |
| 2002-06-27 | 270 | 270 | 250 | 250 | 4,000 | 2,500 |
| 2002-06-26 | 275 | 275 | 272 | 272 | 8,000 | 2,720 |
| 2002-06-25 | 280 | 280 | 275 | 280 | 9,000 | 2,800 |
| 2002-06-24 | 289 | 289 | 275 | 280 | 18,000 | 2,800 |
| 2002-06-21 | 290 | 290 | 275 | 284 | 16,000 | 2,840 |
| 2002-06-20 | 268 | 286 | 268 | 286 | 24,000 | 2,860 |
| 2002-06-19 | 252 | 265 | 250 | 263 | 36,000 | 2,630 |
| 2002-06-18 | 249 | 250 | 249 | 250 | 11,000 | 2,500 |
| 2002-06-17 | 245 | 246 | 245 | 246 | 5,000 | 2,460 |
| 2002-06-14 | 235 | 235 | 235 | 235 | 5,000 | 2,350 |
| 2002-06-13 | 236 | 236 | 235 | 235 | 3,000 | 2,350 |
| 2002-06-12 | 245 | 245 | 236 | 236 | 2,000 | 2,360 |
| 2002-06-07 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2002-06-06 | 240 | 240 | 236 | 236 | 3,000 | 2,360 |
| 2002-06-05 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2002-06-03 | 240 | 245 | 240 | 245 | 3,000 | 2,450 |
| 2002-05-31 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2002-05-30 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-05-29 | 231 | 240 | 231 | 240 | 5,000 | 2,400 |
| 2002-05-28 | 231 | 235 | 226 | 226 | 7,000 | 2,260 |
| 2002-05-27 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2002-05-24 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2002-05-21 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2002-05-20 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2002-05-14 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2002-05-13 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 2002-05-09 | 216 | 222 | 216 | 222 | 4,000 | 2,220 |
| 2002-05-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-04-25 | 222 | 223 | 222 | 223 | 7,000 | 2,230 |
| 2002-04-24 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2002-04-19 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2002-04-18 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2002-04-17 | 219 | 220 | 219 | 220 | 3,000 | 2,200 |
| 2002-04-16 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-04-11 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-04-09 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2002-04-08 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2002-04-05 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-04-04 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2002-04-01 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 2002-03-28 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 2002-03-27 | 214 | 218 | 214 | 218 | 3,000 | 2,180 |
| 2002-03-26 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2002-03-25 | 211 | 214 | 211 | 214 | 2,000 | 2,140 |
| 2002-03-22 | 211 | 211 | 210 | 210 | 4,000 | 2,100 |
| 2002-03-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-03-19 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2002-03-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-03-15 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2002-03-14 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2002-03-13 | 210 | 212 | 210 | 212 | 2,000 | 2,120 |
| 2002-03-12 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2002-03-11 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2002-03-07 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2002-03-06 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2002-03-05 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2002-03-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-02-28 | 205 | 210 | 205 | 210 | 2,000 | 2,100 |
| 2002-02-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-02-25 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2002-02-21 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2002-02-18 | 212 | 212 | 210 | 210 | 2,000 | 2,100 |
| 2002-02-15 | 211 | 212 | 211 | 212 | 2,000 | 2,120 |
| 2002-02-14 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2002-02-13 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2002-02-08 | 203 | 210 | 203 | 210 | 3,000 | 2,100 |
| 2002-02-06 | 201 | 202 | 201 | 202 | 2,000 | 2,020 |
| 2002-02-05 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2002-02-04 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2002-02-01 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2002-01-30 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2002-01-29 | 240 | 240 | 236 | 236 | 6,000 | 2,360 |
| 2002-01-25 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2002-01-24 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2002-01-21 | 245 | 250 | 245 | 250 | 3,000 | 2,500 |
| 2002-01-18 | 248 | 248 | 245 | 245 | 6,000 | 2,450 |
| 2002-01-17 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 2002-01-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2002-01-15 | 266 | 266 | 250 | 250 | 2,000 | 2,500 |
| 2002-01-09 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2002-01-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2002-01-07 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
