9878 (株)セキド の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 280 | 281 | 277 | 277 | 15,000 | 2,770 |
| 2005-12-29 | 280 | 280 | 277 | 279 | 31,000 | 2,790 |
| 2005-12-28 | 281 | 281 | 279 | 279 | 12,000 | 2,790 |
| 2005-12-27 | 277 | 286 | 276 | 280 | 69,000 | 2,800 |
| 2005-12-26 | 277 | 279 | 276 | 276 | 67,000 | 2,760 |
| 2005-12-22 | 283 | 283 | 279 | 282 | 57,000 | 2,820 |
| 2005-12-21 | 285 | 287 | 281 | 283 | 48,000 | 2,830 |
| 2005-12-20 | 292 | 292 | 284 | 286 | 33,000 | 2,860 |
| 2005-12-19 | 284 | 293 | 284 | 290 | 64,000 | 2,900 |
| 2005-12-16 | 282 | 282 | 278 | 280 | 43,000 | 2,800 |
| 2005-12-15 | 288 | 290 | 283 | 284 | 39,000 | 2,840 |
| 2005-12-14 | 292 | 294 | 287 | 287 | 32,000 | 2,870 |
| 2005-12-13 | 291 | 296 | 291 | 291 | 21,000 | 2,910 |
| 2005-12-12 | 293 | 297 | 288 | 294 | 44,000 | 2,940 |
| 2005-12-09 | 293 | 297 | 289 | 293 | 28,000 | 2,930 |
| 2005-12-08 | 293 | 294 | 288 | 288 | 46,000 | 2,880 |
| 2005-12-07 | 310 | 313 | 291 | 294 | 94,000 | 2,940 |
| 2005-12-06 | 306 | 328 | 303 | 303 | 234,000 | 3,030 |
| 2005-12-05 | 290 | 308 | 288 | 305 | 128,000 | 3,050 |
| 2005-12-02 | 284 | 289 | 282 | 285 | 51,000 | 2,850 |
| 2005-12-01 | 278 | 285 | 278 | 284 | 31,000 | 2,840 |
| 2005-11-30 | 285 | 287 | 276 | 280 | 49,000 | 2,800 |
| 2005-11-29 | 281 | 284 | 276 | 284 | 56,000 | 2,840 |
| 2005-11-28 | 285 | 286 | 282 | 282 | 29,000 | 2,820 |
| 2005-11-25 | 286 | 304 | 286 | 290 | 64,000 | 2,900 |
| 2005-11-24 | 291 | 293 | 283 | 286 | 53,000 | 2,860 |
| 2005-11-22 | 301 | 301 | 290 | 292 | 66,000 | 2,920 |
| 2005-11-21 | 302 | 313 | 298 | 301 | 64,000 | 3,010 |
| 2005-11-18 | 300 | 303 | 297 | 299 | 35,000 | 2,990 |
| 2005-11-17 | 306 | 310 | 299 | 299 | 55,000 | 2,990 |
| 2005-11-16 | 305 | 306 | 291 | 303 | 93,000 | 3,030 |
| 2005-11-15 | 311 | 312 | 301 | 305 | 70,000 | 3,050 |
| 2005-11-14 | 318 | 318 | 311 | 312 | 58,000 | 3,120 |
| 2005-11-11 | 305 | 328 | 299 | 318 | 185,000 | 3,180 |
| 2005-11-10 | 320 | 320 | 299 | 307 | 261,000 | 3,070 |
| 2005-11-09 | 326 | 328 | 300 | 320 | 190,000 | 3,200 |
| 2005-11-08 | 339 | 339 | 328 | 331 | 137,000 | 3,310 |
| 2005-11-07 | 345 | 345 | 331 | 340 | 98,000 | 3,400 |
| 2005-11-04 | 351 | 352 | 337 | 345 | 98,000 | 3,450 |
| 2005-11-02 | 349 | 351 | 342 | 347 | 89,000 | 3,470 |
| 2005-11-01 | 340 | 350 | 340 | 344 | 105,000 | 3,440 |
| 2005-10-31 | 350 | 360 | 333 | 335 | 339,000 | 3,350 |
| 2005-10-28 | 363 | 392 | 344 | 347 | 2,998,000 | 3,470 |
| 2005-10-27 | 335 | 353 | 327 | 348 | 983,000 | 3,480 |
| 2005-10-26 | 316 | 345 | 316 | 325 | 1,202,000 | 3,250 |
| 2005-10-25 | 310 | 317 | 307 | 309 | 136,000 | 3,090 |
| 2005-10-24 | 310 | 338 | 295 | 320 | 1,275,000 | 3,200 |
| 2005-10-21 | 375 | 394 | 301 | 310 | 6,728,000 | 3,100 |
| 2005-10-20 | 277 | 355 | 277 | 355 | 7,357,000 | 3,550 |
| 2005-10-19 | 276 | 276 | 266 | 275 | 61,000 | 2,750 |
| 2005-10-18 | 277 | 278 | 267 | 272 | 91,000 | 2,720 |
| 2005-10-17 | 273 | 280 | 267 | 276 | 151,000 | 2,760 |
| 2005-10-14 | 274 | 274 | 262 | 264 | 117,000 | 2,640 |
| 2005-10-13 | 285 | 292 | 265 | 274 | 446,000 | 2,740 |
| 2005-10-12 | 316 | 356 | 276 | 283 | 7,776,000 | 2,830 |
| 2005-10-11 | 252 | 315 | 252 | 291 | 6,060,000 | 2,910 |
| 2005-10-07 | 247 | 247 | 243 | 244 | 62,000 | 2,440 |
| 2005-10-06 | 251 | 252 | 247 | 251 | 55,000 | 2,510 |
| 2005-10-05 | 255 | 255 | 247 | 250 | 85,000 | 2,500 |
| 2005-10-04 | 255 | 259 | 248 | 257 | 146,000 | 2,570 |
| 2005-10-03 | 257 | 265 | 246 | 255 | 655,000 | 2,550 |
| 2005-09-30 | 286 | 327 | 258 | 267 | 6,723,000 | 2,670 |
| 2005-09-29 | 247 | 296 | 243 | 266 | 4,975,000 | 2,660 |
| 2005-09-28 | 220 | 232 | 220 | 232 | 36,000 | 2,320 |
| 2005-09-27 | 229 | 229 | 220 | 220 | 55,000 | 2,200 |
| 2005-09-26 | 226 | 230 | 226 | 230 | 16,000 | 2,300 |
| 2005-09-22 | 233 | 233 | 229 | 231 | 29,000 | 2,310 |
| 2005-09-21 | 236 | 236 | 232 | 234 | 49,000 | 2,340 |
| 2005-09-20 | 235 | 240 | 234 | 234 | 18,000 | 2,340 |
| 2005-09-16 | 231 | 235 | 231 | 234 | 18,000 | 2,340 |
| 2005-09-15 | 234 | 234 | 230 | 232 | 29,000 | 2,320 |
| 2005-09-14 | 233 | 235 | 230 | 234 | 40,000 | 2,340 |
| 2005-09-13 | 239 | 240 | 232 | 235 | 70,000 | 2,350 |
| 2005-09-12 | 231 | 244 | 230 | 237 | 218,000 | 2,370 |
| 2005-09-09 | 228 | 230 | 225 | 230 | 29,000 | 2,300 |
| 2005-09-08 | 235 | 235 | 226 | 228 | 42,000 | 2,280 |
| 2005-09-07 | 230 | 233 | 228 | 232 | 42,000 | 2,320 |
| 2005-09-06 | 230 | 231 | 228 | 230 | 19,000 | 2,300 |
| 2005-09-05 | 229 | 229 | 222 | 228 | 39,000 | 2,280 |
| 2005-09-02 | 231 | 233 | 225 | 228 | 38,000 | 2,280 |
| 2005-09-01 | 230 | 234 | 228 | 232 | 63,000 | 2,320 |
| 2005-08-31 | 224 | 247 | 224 | 234 | 365,000 | 2,340 |
| 2005-08-30 | 220 | 223 | 220 | 222 | 13,000 | 2,220 |
| 2005-08-29 | 224 | 224 | 220 | 223 | 24,000 | 2,230 |
| 2005-08-26 | 228 | 228 | 222 | 224 | 20,000 | 2,240 |
| 2005-08-25 | 231 | 231 | 225 | 226 | 60,000 | 2,260 |
| 2005-08-24 | 228 | 245 | 227 | 228 | 433,000 | 2,280 |
| 2005-08-23 | 229 | 229 | 221 | 226 | 19,000 | 2,260 |
| 2005-08-22 | 229 | 230 | 215 | 225 | 84,000 | 2,250 |
| 2005-08-19 | 227 | 242 | 226 | 227 | 137,000 | 2,270 |
| 2005-08-18 | 226 | 229 | 224 | 226 | 41,000 | 2,260 |
| 2005-08-17 | 225 | 242 | 222 | 230 | 292,000 | 2,300 |
| 2005-08-16 | 228 | 245 | 220 | 224 | 234,000 | 2,240 |
| 2005-08-15 | 222 | 225 | 215 | 220 | 94,000 | 2,200 |
| 2005-08-12 | 208 | 265 | 208 | 227 | 1,145,000 | 2,270 |
| 2005-08-11 | 209 | 209 | 205 | 205 | 13,000 | 2,050 |
| 2005-08-10 | 203 | 208 | 203 | 208 | 15,000 | 2,080 |
| 2005-08-09 | 198 | 213 | 198 | 203 | 92,000 | 2,030 |
| 2005-08-08 | 188 | 194 | 188 | 193 | 37,000 | 1,930 |
| 2005-08-05 | 205 | 205 | 201 | 202 | 25,000 | 2,020 |
| 2005-08-04 | 207 | 208 | 205 | 208 | 42,000 | 2,080 |
| 2005-08-03 | 218 | 218 | 205 | 205 | 63,000 | 2,050 |
| 2005-08-02 | 210 | 223 | 209 | 216 | 113,000 | 2,160 |
| 2005-08-01 | 207 | 211 | 206 | 209 | 36,000 | 2,090 |
| 2005-07-29 | 208 | 211 | 208 | 208 | 26,000 | 2,080 |
| 2005-07-28 | 217 | 218 | 208 | 208 | 46,000 | 2,080 |
| 2005-07-27 | 209 | 224 | 208 | 215 | 247,000 | 2,150 |
| 2005-07-26 | 212 | 212 | 206 | 207 | 48,000 | 2,070 |
| 2005-07-25 | 212 | 215 | 207 | 209 | 39,000 | 2,090 |
| 2005-07-22 | 208 | 222 | 205 | 208 | 77,000 | 2,080 |
| 2005-07-21 | 216 | 221 | 204 | 205 | 71,000 | 2,050 |
| 2005-07-20 | 227 | 227 | 217 | 217 | 47,000 | 2,170 |
| 2005-07-19 | 231 | 231 | 215 | 218 | 168,000 | 2,180 |
| 2005-07-15 | 235 | 278 | 230 | 231 | 1,400,000 | 2,310 |
| 2005-07-14 | 203 | 280 | 203 | 220 | 2,378,000 | 2,200 |
| 2005-07-13 | 191 | 210 | 191 | 200 | 213,000 | 2,000 |
| 2005-07-12 | 187 | 190 | 186 | 190 | 22,000 | 1,900 |
| 2005-07-11 | 188 | 190 | 188 | 188 | 11,000 | 1,880 |
| 2005-07-08 | 182 | 188 | 178 | 188 | 22,000 | 1,880 |
| 2005-07-07 | 181 | 187 | 181 | 184 | 47,000 | 1,840 |
| 2005-07-06 | 201 | 216 | 191 | 191 | 278,000 | 1,910 |
| 2005-07-05 | 178 | 186 | 175 | 186 | 57,000 | 1,860 |
| 2005-07-04 | 172 | 177 | 172 | 176 | 35,000 | 1,760 |
| 2005-07-01 | 170 | 172 | 170 | 172 | 7,000 | 1,720 |
| 2005-06-30 | 170 | 170 | 168 | 170 | 16,000 | 1,700 |
| 2005-06-29 | 167 | 172 | 166 | 170 | 33,000 | 1,700 |
| 2005-06-28 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2005-06-27 | 165 | 170 | 164 | 170 | 19,000 | 1,700 |
| 2005-06-24 | 170 | 171 | 169 | 170 | 12,000 | 1,700 |
| 2005-06-23 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2005-06-22 | 172 | 173 | 172 | 173 | 5,000 | 1,730 |
| 2005-06-21 | 173 | 173 | 170 | 170 | 10,000 | 1,700 |
| 2005-06-20 | 170 | 171 | 170 | 170 | 24,000 | 1,700 |
| 2005-06-17 | 165 | 170 | 164 | 170 | 43,000 | 1,700 |
| 2005-06-16 | 170 | 170 | 168 | 169 | 17,000 | 1,690 |
| 2005-06-15 | 175 | 175 | 171 | 171 | 24,000 | 1,710 |
| 2005-06-14 | 177 | 177 | 171 | 172 | 8,000 | 1,720 |
| 2005-06-13 | 178 | 179 | 177 | 179 | 16,000 | 1,790 |
| 2005-06-10 | 172 | 176 | 172 | 176 | 5,000 | 1,760 |
| 2005-06-09 | 175 | 175 | 170 | 170 | 4,000 | 1,700 |
| 2005-06-08 | 174 | 176 | 174 | 176 | 4,000 | 1,760 |
| 2005-06-07 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2005-06-06 | 177 | 179 | 175 | 175 | 10,000 | 1,750 |
| 2005-06-03 | 176 | 177 | 176 | 177 | 4,000 | 1,770 |
| 2005-06-02 | 182 | 182 | 175 | 175 | 39,000 | 1,750 |
| 2005-06-01 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2005-05-31 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2005-05-30 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2005-05-25 | 181 | 184 | 176 | 184 | 13,000 | 1,840 |
| 2005-05-24 | 181 | 182 | 181 | 181 | 4,000 | 1,810 |
| 2005-05-23 | 188 | 188 | 182 | 182 | 2,000 | 1,820 |
| 2005-05-20 | 183 | 184 | 183 | 183 | 9,000 | 1,830 |
| 2005-05-19 | 183 | 186 | 183 | 184 | 11,000 | 1,840 |
| 2005-05-18 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2005-05-17 | 186 | 186 | 185 | 185 | 7,000 | 1,850 |
| 2005-05-16 | 190 | 191 | 190 | 191 | 9,000 | 1,910 |
| 2005-05-13 | 195 | 195 | 191 | 195 | 6,000 | 1,950 |
| 2005-05-12 | 193 | 194 | 191 | 191 | 5,000 | 1,910 |
| 2005-05-11 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2005-05-10 | 191 | 199 | 186 | 186 | 8,000 | 1,860 |
| 2005-05-09 | 193 | 193 | 188 | 188 | 5,000 | 1,880 |
| 2005-05-06 | 195 | 195 | 192 | 192 | 7,000 | 1,920 |
| 2005-05-02 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2005-04-28 | 191 | 192 | 191 | 191 | 6,000 | 1,910 |
| 2005-04-26 | 192 | 192 | 191 | 191 | 3,000 | 1,910 |
| 2005-04-25 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2005-04-21 | 195 | 195 | 191 | 191 | 7,000 | 1,910 |
| 2005-04-20 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2005-04-19 | 182 | 185 | 182 | 185 | 7,000 | 1,850 |
| 2005-04-18 | 182 | 184 | 180 | 182 | 30,000 | 1,820 |
| 2005-04-15 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2005-04-14 | 197 | 197 | 195 | 195 | 6,000 | 1,950 |
| 2005-04-13 | 199 | 199 | 199 | 199 | 9,000 | 1,990 |
| 2005-04-12 | 208 | 210 | 198 | 199 | 18,000 | 1,990 |
| 2005-04-11 | 204 | 208 | 204 | 208 | 27,000 | 2,080 |
| 2005-04-08 | 200 | 202 | 198 | 202 | 8,000 | 2,020 |
| 2005-04-07 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 2005-04-06 | 200 | 200 | 196 | 199 | 4,000 | 1,990 |
| 2005-04-05 | 200 | 200 | 197 | 200 | 5,000 | 2,000 |
| 2005-04-04 | 197 | 200 | 197 | 200 | 6,000 | 2,000 |
| 2005-04-01 | 207 | 207 | 194 | 198 | 15,000 | 1,980 |
| 2005-03-31 | 207 | 207 | 200 | 207 | 8,000 | 2,070 |
| 2005-03-30 | 212 | 214 | 205 | 205 | 19,000 | 2,050 |
| 2005-03-29 | 218 | 219 | 214 | 214 | 13,000 | 2,140 |
| 2005-03-28 | 228 | 229 | 211 | 220 | 24,000 | 2,200 |
| 2005-03-25 | 229 | 229 | 213 | 219 | 40,000 | 2,190 |
| 2005-03-24 | 219 | 229 | 218 | 229 | 108,000 | 2,290 |
| 2005-03-23 | 215 | 216 | 211 | 212 | 20,000 | 2,120 |
| 2005-03-22 | 215 | 217 | 215 | 217 | 14,000 | 2,170 |
| 2005-03-18 | 214 | 214 | 212 | 213 | 16,000 | 2,130 |
| 2005-03-17 | 214 | 214 | 211 | 214 | 24,000 | 2,140 |
| 2005-03-16 | 209 | 214 | 207 | 210 | 36,000 | 2,100 |
| 2005-03-15 | 209 | 209 | 199 | 208 | 25,000 | 2,080 |
| 2005-03-14 | 206 | 208 | 204 | 208 | 16,000 | 2,080 |
| 2005-03-11 | 210 | 210 | 204 | 204 | 35,000 | 2,040 |
| 2005-03-10 | 199 | 210 | 198 | 210 | 49,000 | 2,100 |
| 2005-03-09 | 198 | 203 | 198 | 200 | 21,000 | 2,000 |
| 2005-03-08 | 200 | 207 | 200 | 203 | 59,000 | 2,030 |
| 2005-03-07 | 196 | 197 | 196 | 197 | 13,000 | 1,970 |
| 2005-03-04 | 198 | 200 | 192 | 193 | 14,000 | 1,930 |
| 2005-03-03 | 192 | 198 | 192 | 198 | 19,000 | 1,980 |
| 2005-03-02 | 193 | 198 | 193 | 196 | 5,000 | 1,960 |
| 2005-03-01 | 196 | 202 | 193 | 193 | 24,000 | 1,930 |
| 2005-02-28 | 184 | 195 | 184 | 192 | 23,000 | 1,920 |
| 2005-02-25 | 184 | 187 | 182 | 183 | 22,000 | 1,830 |
| 2005-02-24 | 180 | 184 | 180 | 183 | 17,000 | 1,830 |
| 2005-02-23 | 188 | 188 | 175 | 180 | 38,000 | 1,800 |
| 2005-02-22 | 188 | 188 | 188 | 188 | 15,000 | 1,880 |
| 2005-02-21 | 197 | 197 | 190 | 190 | 7,000 | 1,900 |
| 2005-02-18 | 196 | 197 | 194 | 197 | 12,000 | 1,970 |
| 2005-02-17 | 194 | 196 | 190 | 194 | 12,000 | 1,940 |
| 2005-02-16 | 190 | 193 | 189 | 189 | 4,000 | 1,890 |
| 2005-02-15 | 195 | 196 | 188 | 188 | 14,000 | 1,880 |
| 2005-02-14 | 197 | 197 | 190 | 190 | 24,000 | 1,900 |
| 2005-02-10 | 196 | 196 | 187 | 190 | 47,000 | 1,900 |
| 2005-02-09 | 197 | 197 | 196 | 196 | 4,000 | 1,960 |
| 2005-02-08 | 200 | 200 | 196 | 200 | 13,000 | 2,000 |
| 2005-02-07 | 201 | 202 | 196 | 200 | 26,000 | 2,000 |
| 2005-02-04 | 203 | 203 | 200 | 200 | 22,000 | 2,000 |
| 2005-02-03 | 199 | 204 | 199 | 201 | 8,000 | 2,010 |
| 2005-02-02 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 2005-02-01 | 214 | 214 | 201 | 205 | 29,000 | 2,050 |
| 2005-01-31 | 215 | 216 | 209 | 209 | 25,000 | 2,090 |
| 2005-01-28 | 210 | 219 | 205 | 218 | 73,000 | 2,180 |
| 2005-01-27 | 205 | 215 | 200 | 215 | 75,000 | 2,150 |
| 2005-01-26 | 198 | 210 | 198 | 207 | 101,000 | 2,070 |
| 2005-01-25 | 189 | 207 | 189 | 196 | 73,000 | 1,960 |
| 2005-01-24 | 184 | 188 | 184 | 186 | 9,000 | 1,860 |
| 2005-01-21 | 185 | 190 | 184 | 188 | 28,000 | 1,880 |
| 2005-01-20 | 190 | 190 | 189 | 190 | 8,000 | 1,900 |
| 2005-01-19 | 190 | 190 | 185 | 185 | 10,000 | 1,850 |
| 2005-01-18 | 187 | 190 | 187 | 190 | 8,000 | 1,900 |
| 2005-01-17 | 190 | 191 | 186 | 186 | 20,000 | 1,860 |
| 2005-01-14 | 186 | 190 | 186 | 190 | 5,000 | 1,900 |
| 2005-01-13 | 190 | 191 | 186 | 190 | 32,000 | 1,900 |
| 2005-01-12 | 190 | 191 | 190 | 190 | 37,000 | 1,900 |
| 2005-01-11 | 191 | 196 | 190 | 190 | 26,000 | 1,900 |
| 2005-01-07 | 194 | 198 | 190 | 198 | 34,000 | 1,980 |
| 2005-01-06 | 200 | 203 | 190 | 198 | 71,000 | 1,980 |
| 2005-01-05 | 171 | 208 | 171 | 190 | 140,000 | 1,900 |
| 2005-01-04 | 160 | 168 | 160 | 167 | 9,000 | 1,670 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
