9878 (株)セキド の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 133 | 133 | 130 | 130 | 3,000 | 1,300 |
| 2003-12-29 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-12-26 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-12-25 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2003-12-24 | 125 | 125 | 121 | 121 | 9,000 | 1,210 |
| 2003-12-22 | 125 | 130 | 125 | 125 | 4,000 | 1,250 |
| 2003-12-19 | 121 | 130 | 121 | 125 | 14,000 | 1,250 |
| 2003-12-18 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2003-12-17 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2003-12-16 | 123 | 123 | 123 | 123 | 9,000 | 1,230 |
| 2003-12-15 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-12-12 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-12-11 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2003-12-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-12-09 | 130 | 130 | 125 | 125 | 3,000 | 1,250 |
| 2003-12-05 | 140 | 140 | 130 | 130 | 2,000 | 1,300 |
| 2003-12-04 | 133 | 133 | 131 | 131 | 4,000 | 1,310 |
| 2003-12-01 | 131 | 141 | 131 | 134 | 20,000 | 1,340 |
| 2003-11-28 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2003-11-27 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2003-11-25 | 131 | 131 | 131 | 131 | 6,000 | 1,310 |
| 2003-11-21 | 129 | 131 | 126 | 131 | 3,000 | 1,310 |
| 2003-11-19 | 124 | 129 | 124 | 129 | 2,000 | 1,290 |
| 2003-11-14 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2003-11-12 | 143 | 145 | 143 | 145 | 5,000 | 1,450 |
| 2003-11-11 | 134 | 134 | 132 | 133 | 14,000 | 1,330 |
| 2003-11-10 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2003-11-07 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-11-06 | 146 | 150 | 146 | 150 | 4,000 | 1,500 |
| 2003-11-05 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
| 2003-11-04 | 143 | 145 | 143 | 145 | 4,000 | 1,450 |
| 2003-10-31 | 145 | 146 | 145 | 146 | 5,000 | 1,460 |
| 2003-10-30 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2003-10-29 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2003-10-28 | 150 | 155 | 150 | 155 | 16,000 | 1,550 |
| 2003-10-27 | 145 | 151 | 145 | 151 | 5,000 | 1,510 |
| 2003-10-24 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2003-10-23 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2003-10-22 | 143 | 145 | 143 | 143 | 4,000 | 1,430 |
| 2003-10-21 | 144 | 145 | 143 | 143 | 7,000 | 1,430 |
| 2003-10-20 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2003-10-17 | 147 | 151 | 147 | 147 | 10,000 | 1,470 |
| 2003-10-16 | 140 | 147 | 140 | 147 | 6,000 | 1,470 |
| 2003-10-14 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2003-10-10 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-10-09 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2003-10-08 | 147 | 147 | 147 | 147 | 6,000 | 1,470 |
| 2003-10-07 | 136 | 139 | 136 | 139 | 5,000 | 1,390 |
| 2003-10-06 | 135 | 135 | 135 | 135 | 16,000 | 1,350 |
| 2003-10-03 | 139 | 139 | 137 | 137 | 8,000 | 1,370 |
| 2003-10-02 | 135 | 139 | 135 | 139 | 10,000 | 1,390 |
| 2003-10-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-09-30 | 140 | 145 | 140 | 145 | 5,000 | 1,450 |
| 2003-09-25 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 2003-09-24 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-09-22 | 149 | 149 | 148 | 149 | 7,000 | 1,490 |
| 2003-09-19 | 151 | 151 | 148 | 148 | 3,000 | 1,480 |
| 2003-09-18 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2003-09-17 | 147 | 167 | 147 | 148 | 13,000 | 1,480 |
| 2003-09-16 | 151 | 156 | 145 | 146 | 29,000 | 1,460 |
| 2003-09-11 | 169 | 169 | 163 | 163 | 2,000 | 1,630 |
| 2003-09-10 | 160 | 168 | 160 | 168 | 3,000 | 1,680 |
| 2003-09-05 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2003-09-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-09-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-09-02 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2003-09-01 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2003-08-29 | 162 | 166 | 162 | 166 | 3,000 | 1,660 |
| 2003-08-28 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-08-27 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-08-26 | 167 | 170 | 167 | 170 | 4,000 | 1,700 |
| 2003-08-25 | 164 | 169 | 164 | 169 | 5,000 | 1,690 |
| 2003-08-20 | 165 | 166 | 151 | 156 | 5,000 | 1,560 |
| 2003-08-19 | 158 | 158 | 156 | 156 | 4,000 | 1,560 |
| 2003-08-18 | 158 | 166 | 158 | 166 | 5,000 | 1,660 |
| 2003-08-14 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2003-08-12 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2003-08-07 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-08-05 | 162 | 165 | 162 | 165 | 2,000 | 1,650 |
| 2003-07-29 | 165 | 169 | 165 | 169 | 4,000 | 1,690 |
| 2003-07-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2003-07-25 | 169 | 169 | 169 | 169 | 7,000 | 1,690 |
| 2003-07-24 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2003-07-23 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2003-07-22 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2003-07-18 | 165 | 165 | 159 | 159 | 9,000 | 1,590 |
| 2003-07-17 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2003-07-16 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2003-07-15 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2003-07-14 | 168 | 168 | 163 | 163 | 8,000 | 1,630 |
| 2003-07-11 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2003-07-09 | 170 | 170 | 167 | 167 | 11,000 | 1,670 |
| 2003-07-08 | 161 | 171 | 160 | 171 | 17,000 | 1,710 |
| 2003-07-07 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2003-07-04 | 152 | 152 | 150 | 150 | 4,000 | 1,500 |
| 2003-07-03 | 162 | 162 | 161 | 161 | 3,000 | 1,610 |
| 2003-07-02 | 161 | 162 | 161 | 161 | 9,000 | 1,610 |
| 2003-07-01 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2003-06-30 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2003-06-27 | 151 | 156 | 150 | 156 | 4,000 | 1,560 |
| 2003-06-26 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2003-06-25 | 153 | 153 | 152 | 153 | 7,000 | 1,530 |
| 2003-06-24 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2003-06-23 | 155 | 156 | 151 | 151 | 18,000 | 1,510 |
| 2003-06-20 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-06-19 | 155 | 155 | 150 | 153 | 6,000 | 1,530 |
| 2003-06-18 | 148 | 151 | 148 | 151 | 3,000 | 1,510 |
| 2003-06-17 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2003-06-16 | 146 | 149 | 146 | 146 | 13,000 | 1,460 |
| 2003-06-13 | 138 | 142 | 138 | 142 | 7,000 | 1,420 |
| 2003-06-12 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-06-11 | 136 | 136 | 135 | 135 | 3,000 | 1,350 |
| 2003-06-10 | 133 | 133 | 133 | 133 | 6,000 | 1,330 |
| 2003-06-09 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2003-06-06 | 129 | 130 | 129 | 129 | 12,000 | 1,290 |
| 2003-06-05 | 131 | 131 | 129 | 129 | 4,000 | 1,290 |
| 2003-06-04 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-06-03 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-05-28 | 136 | 136 | 128 | 128 | 3,000 | 1,280 |
| 2003-05-26 | 138 | 138 | 133 | 133 | 3,000 | 1,330 |
| 2003-05-23 | 130 | 137 | 130 | 137 | 18,000 | 1,370 |
| 2003-05-16 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-05-13 | 128 | 138 | 128 | 131 | 17,000 | 1,310 |
| 2003-05-09 | 121 | 129 | 121 | 129 | 2,000 | 1,290 |
| 2003-05-08 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-05-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-05-06 | 129 | 129 | 129 | 129 | 6,000 | 1,290 |
| 2003-05-02 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2003-04-30 | 122 | 128 | 122 | 128 | 4,000 | 1,280 |
| 2003-04-28 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2003-04-25 | 118 | 121 | 118 | 121 | 3,000 | 1,210 |
| 2003-04-23 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-04-16 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-04-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-04-11 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2003-04-10 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2003-04-08 | 120 | 131 | 120 | 131 | 2,000 | 1,310 |
| 2003-04-07 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-04-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-04-01 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2003-03-27 | 131 | 131 | 124 | 124 | 7,000 | 1,240 |
| 2003-03-26 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2003-03-24 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-03-20 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-03-19 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2003-03-14 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2003-03-13 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2003-03-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-03-11 | 108 | 110 | 100 | 105 | 6,000 | 1,050 |
| 2003-03-10 | 113 | 113 | 110 | 110 | 7,000 | 1,100 |
| 2003-03-07 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2003-03-06 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2003-02-28 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2003-02-26 | 120 | 120 | 118 | 118 | 3,000 | 1,180 |
| 2003-02-25 | 134 | 134 | 130 | 130 | 9,000 | 1,300 |
| 2003-02-21 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2003-02-20 | 127 | 132 | 127 | 132 | 6,000 | 1,320 |
| 2003-02-19 | 128 | 128 | 124 | 125 | 7,000 | 1,250 |
| 2003-02-17 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2003-02-14 | 130 | 133 | 130 | 133 | 7,000 | 1,330 |
| 2003-02-13 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2003-02-12 | 125 | 125 | 120 | 123 | 3,000 | 1,230 |
| 2003-02-10 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-02-07 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2003-02-06 | 122 | 122 | 121 | 121 | 2,000 | 1,210 |
| 2003-02-05 | 116 | 120 | 116 | 120 | 2,000 | 1,200 |
| 2003-02-03 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-01-31 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-01-30 | 119 | 119 | 118 | 118 | 3,000 | 1,180 |
| 2003-01-29 | 119 | 120 | 119 | 119 | 15,000 | 1,190 |
| 2003-01-27 | 118 | 118 | 115 | 115 | 3,000 | 1,150 |
| 2003-01-24 | 113 | 114 | 113 | 113 | 4,000 | 1,130 |
| 2003-01-23 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-01-21 | 117 | 117 | 113 | 113 | 2,000 | 1,130 |
| 2003-01-17 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-01-14 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2003-01-07 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-01-06 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
