1. HOME >
  2. 株価時系列 >
  3. 9878 >
  4. 2004年

9878 (株)セキド の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301571581571578,0001,570
2004-12-291611611551558,0001,550
2004-12-2815316015316019,0001,600
2004-12-2716116115615610,0001,560
2004-12-2416316316116112,0001,610
2004-12-2216316516116414,0001,640
2004-12-2115816415816419,0001,640
2004-12-2015216515216511,0001,650
2004-12-171531561531537,0001,530
2004-12-1615715715115424,0001,540
2004-12-1516116515715723,0001,570
2004-12-1416016515916140,0001,610
2004-12-1317917916616619,0001,660
2004-12-1017518116018121,0001,810
2004-12-0918518517217838,0001,780
2004-12-0818718718518516,0001,850
2004-12-0718918918418916,0001,890
2004-12-061861901851909,0001,900
2004-12-031981981981981,0001,980
2004-12-0219719819719815,0001,980
2004-12-0119519719519512,0001,950
2004-11-3019219518719546,0001,950
2004-11-2920020419420421,0002,040
2004-11-261992001992004,0002,000
2004-11-252032031991994,0001,990
2004-11-242012031992038,0002,030
2004-11-222002012002012,0002,010
2004-11-192042042042042,0002,040
2004-11-182022052012017,0002,010
2004-11-1720220320020015,0002,000
2004-11-162002001991992,0001,990
2004-11-152072071992038,0002,030
2004-11-122032031972029,0002,020
2004-11-112092092002008,0002,000
2004-11-1020220819820583,0002,050
2004-11-0921321420220243,0002,020
2004-11-082192202132188,0002,180
2004-11-0520422220421912,0002,190
2004-11-042052092052092,0002,090
2004-11-022152152152155,0002,150
2004-11-012182182152155,0002,150
2004-10-2920621820221812,0002,180
2004-10-282172202162169,0002,160
2004-10-272162162162162,0002,160
2004-10-262202202202201,0002,200
2004-10-2521622121522110,0002,210
2004-10-2221622421621614,0002,160
2004-10-212182182162179,0002,170
2004-10-2022622621721713,0002,170
2004-10-192222232222234,0002,230
2004-10-1822822922822812,0002,280
2004-10-1522922922022810,0002,280
2004-10-1422723022723031,0002,300
2004-10-1322523422122631,0002,260
2004-10-12220236215230181,0002,300
2004-10-0823326523026554,0002,650
2004-10-0723024022124024,0002,400
2004-10-062202202202203,0002,200
2004-10-0523223221822014,0002,200
2004-10-0421522521522412,0002,240
2004-10-0121521521421534,0002,150
2004-09-302342342252257,0002,250
2004-09-292302352302355,0002,350
2004-09-282342352302354,0002,350
2004-09-2725025025025010,0002,500
2004-09-2423123123023010,0002,300
2004-09-222322322312315,0002,310
2004-09-212322322322324,0002,320
2004-09-1722522522022013,0002,200
2004-09-162272272252255,0002,250
2004-09-152342342282287,0002,280
2004-09-142342342342342,0002,340
2004-09-132272272262264,0002,260
2004-09-1023123122622610,0002,260
2004-09-092352352352351,0002,350
2004-09-082352352302306,0002,300
2004-09-072352352352352,0002,350
2004-09-062352352352352,0002,350
2004-09-032322322322322,0002,320
2004-09-022302312302312,0002,310
2004-09-012282332282334,0002,330
2004-08-312252332252338,0002,330
2004-08-3023524023524012,0002,400
2004-08-272352352352351,0002,350
2004-08-262402452402403,0002,400
2004-08-252372402372402,0002,400
2004-08-242352352352351,0002,350
2004-08-232352352352352,0002,350
2004-08-202352352352351,0002,350
2004-08-192402452402452,0002,450
2004-08-132352352352351,0002,350
2004-08-122352352332334,0002,330
2004-08-112312322312325,0002,320
2004-08-102352352312318,0002,310
2004-08-092402402392392,0002,390
2004-08-062302302252304,0002,300
2004-08-0524824823023011,0002,300
2004-08-0422622621922530,0002,250
2004-08-0324624623523512,0002,350
2004-08-022502502422477,0002,470
2004-07-302602602552552,0002,550
2004-07-292602602602604,0002,600
2004-07-2826527826527016,0002,700
2004-07-2727227226026013,0002,600
2004-07-2627927927127113,0002,710
2004-07-2328028127627816,0002,780
2004-07-222902902902901,0002,900
2004-07-2028028427928410,0002,840
2004-07-1627729027729017,0002,900
2004-07-153003002922929,0002,920
2004-07-1431031530030033,0003,000
2004-07-1329330029330027,0003,000
2004-07-1228328828328518,0002,850
2004-07-092822832822824,0002,820
2004-07-0829429428128115,0002,810
2004-07-0728128928028925,0002,890
2004-07-0629830028128525,0002,850
2004-07-0528329028128125,0002,810
2004-07-0228029728029610,0002,960
2004-07-0129530228228235,0002,820
2004-06-3029929927528151,0002,810
2004-06-2931231330030034,0003,000
2004-06-2827630026530051,0003,000
2004-06-2529130628128140,0002,810
2004-06-2427229527129074,0002,900
2004-06-23315315275281135,0002,810
2004-06-22300364300325213,0003,250
2004-06-21260285248285111,0002,850
2004-06-1822524122524148,0002,410
2004-06-1721922521321940,0002,190
2004-06-1621021820820919,0002,090
2004-06-142072132072134,0002,130
2004-06-112082082082085,0002,080
2004-06-102012011971975,0001,970
2004-06-092002002002001,0002,000
2004-06-081991991991991,0001,990
2004-06-072042091991996,0001,990
2004-06-041992041992047,0002,040
2004-06-022032032002004,0002,000
2004-05-312002002002002,0002,000
2004-05-282002002002002,0002,000
2004-05-2720520520020013,0002,000
2004-05-261962051962054,0002,050
2004-05-2519619619219611,0001,960
2004-05-241961961901903,0001,900
2004-05-211851901851903,0001,900
2004-05-201911911901903,0001,900
2004-05-191901901901902,0001,900
2004-05-171821821801809,0001,800
2004-05-131951951951951,0001,950
2004-05-121942001942008,0002,000
2004-05-111951961951956,0001,950
2004-05-1021021020020017,0002,000
2004-05-072072102072105,0002,100
2004-05-062142142112116,0002,110
2004-04-302192192102109,0002,100
2004-04-282232232202205,0002,200
2004-04-2721722021022018,0002,200
2004-04-2621821821121511,0002,150
2004-04-2321221821221819,0002,180
2004-04-2221521821321324,0002,130
2004-04-212222222162166,0002,160
2004-04-2021221621021211,0002,120
2004-04-1921921920820817,0002,080
2004-04-1622222220820816,0002,080
2004-04-1522522521122334,0002,230
2004-04-1422022522022524,0002,250
2004-04-1322322520520524,0002,050
2004-04-122132132082096,0002,090
2004-04-092152152042045,0002,040
2004-04-0822122221921910,0002,190
2004-04-0722122122022012,0002,200
2004-04-0623023022022616,0002,260
2004-04-0521822921822928,0002,290
2004-04-0221522021521512,0002,150
2004-04-0122022321121611,0002,160
2004-03-3122422521121525,0002,150
2004-03-3019720919720941,0002,090
2004-03-2919019719019512,0001,950
2004-03-261851891841879,0001,870
2004-03-2519719718418420,0001,840
2004-03-231991991991994,0001,990
2004-03-2220920919519715,0001,970
2004-03-1920521720521112,0002,110
2004-03-1821522020121054,0002,100
2004-03-1717519917519543,0001,950
2004-03-1617017517017511,0001,750
2004-03-151601701601709,0001,700
2004-03-1215416315415628,0001,560
2004-03-1115015514715434,0001,540
2004-03-1014615214515219,0001,520
2004-03-0914314514314527,0001,450
2004-03-0814214314214315,0001,430
2004-03-051401401401408,0001,400
2004-03-041421431421428,0001,420
2004-03-031371421371424,0001,420
2004-03-021421421401406,0001,400
2004-03-011401401401406,0001,400
2004-02-271401401401401,0001,400
2004-02-261401401401405,0001,400
2004-02-2514014214014011,0001,400
2004-02-241401411371377,0001,370
2004-02-2314614614014023,0001,400
2004-02-2013614313614017,0001,400
2004-02-191381381361363,0001,360
2004-02-181351381351384,0001,380
2004-02-1712713712713514,0001,350
2004-02-161391401391404,0001,400
2004-02-131401401381404,0001,400
2004-02-121401401401401,0001,400
2004-02-101401401401403,0001,400
2004-02-091371401361408,0001,400
2004-02-061401401401402,0001,400
2004-02-051391391391391,0001,390
2004-02-041441441401408,0001,400
2004-02-031421441411446,0001,440
2004-02-021431441421429,0001,420
2004-01-301431431411415,0001,410
2004-01-291431431431432,0001,430
2004-01-281411411411414,0001,410
2004-01-2713914213914210,0001,420
2004-01-2613913913913913,0001,390
2004-01-231411411391396,0001,390
2004-01-221401411391395,0001,390
2004-01-211361381361382,0001,380
2004-01-201351361351365,0001,360
2004-01-191361361351358,0001,350
2004-01-161311311311311,0001,310
2004-01-151351351301307,0001,300
2004-01-081301341301343,0001,340
2004-01-051301301271275,0001,270

分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株