9878 (株)セキド の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 141 | 147 | 141 | 147 | 2,000 | 1,470 |
| 2006-12-28 | 142 | 143 | 140 | 140 | 53,000 | 1,400 |
| 2006-12-27 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2006-12-26 | 149 | 149 | 142 | 147 | 9,000 | 1,470 |
| 2006-12-25 | 142 | 150 | 142 | 150 | 15,000 | 1,500 |
| 2006-12-22 | 143 | 150 | 143 | 146 | 19,000 | 1,460 |
| 2006-12-21 | 146 | 147 | 143 | 143 | 10,000 | 1,430 |
| 2006-12-20 | 149 | 149 | 142 | 142 | 4,000 | 1,420 |
| 2006-12-19 | 151 | 153 | 146 | 148 | 15,000 | 1,480 |
| 2006-12-18 | 151 | 151 | 147 | 151 | 9,000 | 1,510 |
| 2006-12-15 | 156 | 156 | 151 | 151 | 8,000 | 1,510 |
| 2006-12-14 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2006-12-13 | 155 | 157 | 153 | 153 | 11,000 | 1,530 |
| 2006-12-12 | 156 | 165 | 154 | 154 | 4,000 | 1,540 |
| 2006-12-11 | 166 | 166 | 158 | 162 | 8,000 | 1,620 |
| 2006-12-08 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2006-12-07 | 166 | 166 | 160 | 160 | 5,000 | 1,600 |
| 2006-12-06 | 159 | 161 | 156 | 161 | 3,000 | 1,610 |
| 2006-12-05 | 165 | 168 | 165 | 168 | 2,000 | 1,680 |
| 2006-12-04 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2006-12-01 | 164 | 164 | 164 | 164 | 7,000 | 1,640 |
| 2006-11-30 | 155 | 164 | 155 | 164 | 8,000 | 1,640 |
| 2006-11-29 | 150 | 154 | 150 | 154 | 6,000 | 1,540 |
| 2006-11-28 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2006-11-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2006-11-22 | 150 | 150 | 145 | 148 | 8,000 | 1,480 |
| 2006-11-21 | 143 | 145 | 143 | 145 | 12,000 | 1,450 |
| 2006-11-20 | 160 | 160 | 137 | 142 | 33,000 | 1,420 |
| 2006-11-17 | 156 | 162 | 151 | 160 | 23,000 | 1,600 |
| 2006-11-16 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2006-11-13 | 161 | 170 | 160 | 160 | 7,000 | 1,600 |
| 2006-11-10 | 160 | 162 | 160 | 162 | 8,000 | 1,620 |
| 2006-11-09 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2006-11-08 | 174 | 174 | 169 | 169 | 5,000 | 1,690 |
| 2006-11-07 | 172 | 172 | 172 | 172 | 12,000 | 1,720 |
| 2006-11-02 | 175 | 177 | 175 | 177 | 3,000 | 1,770 |
| 2006-11-01 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2006-10-31 | 172 | 175 | 172 | 175 | 5,000 | 1,750 |
| 2006-10-30 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2006-10-27 | 183 | 183 | 174 | 175 | 7,000 | 1,750 |
| 2006-10-25 | 181 | 185 | 180 | 180 | 11,000 | 1,800 |
| 2006-10-24 | 180 | 180 | 179 | 179 | 4,000 | 1,790 |
| 2006-10-23 | 189 | 189 | 185 | 185 | 3,000 | 1,850 |
| 2006-10-20 | 179 | 184 | 179 | 184 | 3,000 | 1,840 |
| 2006-10-19 | 185 | 186 | 185 | 186 | 3,000 | 1,860 |
| 2006-10-17 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2006-10-16 | 174 | 189 | 172 | 184 | 20,000 | 1,840 |
| 2006-10-13 | 180 | 184 | 180 | 184 | 8,000 | 1,840 |
| 2006-10-12 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2006-10-11 | 174 | 175 | 169 | 169 | 10,000 | 1,690 |
| 2006-10-10 | 184 | 184 | 163 | 166 | 31,000 | 1,660 |
| 2006-10-05 | 185 | 198 | 185 | 195 | 20,000 | 1,950 |
| 2006-10-04 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2006-10-03 | 195 | 195 | 190 | 190 | 7,000 | 1,900 |
| 2006-10-02 | 198 | 198 | 193 | 193 | 9,000 | 1,930 |
| 2006-09-27 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2006-09-26 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2006-09-25 | 210 | 210 | 200 | 200 | 3,000 | 2,000 |
| 2006-09-21 | 207 | 208 | 206 | 207 | 6,000 | 2,070 |
| 2006-09-14 | 207 | 207 | 206 | 206 | 4,000 | 2,060 |
| 2006-09-13 | 212 | 216 | 212 | 212 | 11,000 | 2,120 |
| 2006-09-12 | 205 | 213 | 205 | 212 | 39,000 | 2,120 |
| 2006-09-11 | 215 | 215 | 215 | 215 | 15,000 | 2,150 |
| 2006-09-08 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2006-09-07 | 213 | 215 | 211 | 211 | 6,000 | 2,110 |
| 2006-09-06 | 216 | 216 | 212 | 213 | 7,000 | 2,130 |
| 2006-09-05 | 212 | 225 | 210 | 216 | 15,000 | 2,160 |
| 2006-09-04 | 209 | 212 | 209 | 212 | 2,000 | 2,120 |
| 2006-09-01 | 221 | 221 | 206 | 214 | 21,000 | 2,140 |
| 2006-08-31 | 216 | 221 | 216 | 221 | 15,000 | 2,210 |
| 2006-08-30 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2006-08-29 | 220 | 220 | 214 | 220 | 6,000 | 2,200 |
| 2006-08-28 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-08-25 | 229 | 229 | 211 | 221 | 9,000 | 2,210 |
| 2006-08-24 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2006-08-23 | 220 | 227 | 220 | 227 | 27,000 | 2,270 |
| 2006-08-22 | 240 | 240 | 228 | 230 | 32,000 | 2,300 |
| 2006-08-21 | 221 | 221 | 216 | 220 | 21,000 | 2,200 |
| 2006-08-18 | 216 | 217 | 215 | 217 | 8,000 | 2,170 |
| 2006-08-17 | 216 | 218 | 212 | 217 | 10,000 | 2,170 |
| 2006-08-16 | 214 | 216 | 210 | 216 | 20,000 | 2,160 |
| 2006-08-15 | 214 | 215 | 209 | 215 | 7,000 | 2,150 |
| 2006-08-14 | 216 | 216 | 216 | 216 | 9,000 | 2,160 |
| 2006-08-11 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2006-08-10 | 219 | 236 | 211 | 216 | 155,000 | 2,160 |
| 2006-08-09 | 206 | 243 | 203 | 215 | 93,000 | 2,150 |
| 2006-08-08 | 207 | 211 | 200 | 206 | 6,000 | 2,060 |
| 2006-08-07 | 220 | 220 | 215 | 215 | 5,000 | 2,150 |
| 2006-08-04 | 208 | 215 | 208 | 215 | 4,000 | 2,150 |
| 2006-08-03 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2006-08-02 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2006-08-01 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2006-07-31 | 205 | 205 | 201 | 201 | 4,000 | 2,010 |
| 2006-07-28 | 195 | 201 | 194 | 200 | 8,000 | 2,000 |
| 2006-07-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-07-25 | 215 | 215 | 202 | 207 | 9,000 | 2,070 |
| 2006-07-24 | 202 | 202 | 200 | 200 | 9,000 | 2,000 |
| 2006-07-21 | 205 | 210 | 205 | 205 | 7,000 | 2,050 |
| 2006-07-20 | 212 | 216 | 212 | 216 | 4,000 | 2,160 |
| 2006-07-19 | 207 | 212 | 207 | 207 | 15,000 | 2,070 |
| 2006-07-18 | 223 | 223 | 210 | 210 | 29,000 | 2,100 |
| 2006-07-14 | 222 | 233 | 222 | 233 | 10,000 | 2,330 |
| 2006-07-13 | 235 | 236 | 228 | 228 | 18,000 | 2,280 |
| 2006-07-12 | 235 | 235 | 230 | 230 | 10,000 | 2,300 |
| 2006-07-11 | 233 | 245 | 228 | 238 | 10,000 | 2,380 |
| 2006-07-10 | 230 | 230 | 227 | 228 | 16,000 | 2,280 |
| 2006-07-07 | 237 | 238 | 232 | 236 | 22,000 | 2,360 |
| 2006-07-06 | 242 | 242 | 235 | 235 | 26,000 | 2,350 |
| 2006-07-05 | 244 | 244 | 233 | 235 | 30,000 | 2,350 |
| 2006-07-04 | 235 | 240 | 233 | 239 | 73,000 | 2,390 |
| 2006-07-03 | 219 | 230 | 219 | 222 | 60,000 | 2,220 |
| 2006-06-30 | 213 | 218 | 213 | 213 | 5,000 | 2,130 |
| 2006-06-29 | 209 | 215 | 208 | 211 | 17,000 | 2,110 |
| 2006-06-28 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 2006-06-27 | 208 | 215 | 207 | 210 | 10,000 | 2,100 |
| 2006-06-26 | 204 | 207 | 204 | 207 | 4,000 | 2,070 |
| 2006-06-23 | 201 | 213 | 201 | 203 | 22,000 | 2,030 |
| 2006-06-22 | 205 | 205 | 200 | 202 | 4,000 | 2,020 |
| 2006-06-21 | 206 | 206 | 201 | 205 | 13,000 | 2,050 |
| 2006-06-20 | 213 | 213 | 201 | 201 | 12,000 | 2,010 |
| 2006-06-19 | 215 | 225 | 211 | 215 | 52,000 | 2,150 |
| 2006-06-16 | 202 | 235 | 201 | 235 | 42,000 | 2,350 |
| 2006-06-15 | 199 | 199 | 198 | 198 | 11,000 | 1,980 |
| 2006-06-14 | 196 | 198 | 195 | 197 | 19,000 | 1,970 |
| 2006-06-13 | 192 | 197 | 187 | 197 | 10,000 | 1,970 |
| 2006-06-12 | 182 | 198 | 182 | 187 | 7,000 | 1,870 |
| 2006-06-09 | 174 | 189 | 174 | 189 | 15,000 | 1,890 |
| 2006-06-08 | 185 | 189 | 180 | 180 | 31,000 | 1,800 |
| 2006-06-07 | 196 | 200 | 192 | 192 | 12,000 | 1,920 |
| 2006-06-06 | 195 | 210 | 193 | 196 | 51,000 | 1,960 |
| 2006-06-05 | 203 | 203 | 193 | 193 | 15,000 | 1,930 |
| 2006-06-02 | 206 | 206 | 185 | 198 | 39,000 | 1,980 |
| 2006-06-01 | 208 | 212 | 204 | 207 | 24,000 | 2,070 |
| 2006-05-31 | 224 | 224 | 201 | 207 | 52,000 | 2,070 |
| 2006-05-30 | 231 | 231 | 225 | 225 | 16,000 | 2,250 |
| 2006-05-29 | 236 | 236 | 222 | 229 | 21,000 | 2,290 |
| 2006-05-26 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2006-05-24 | 233 | 235 | 225 | 235 | 8,000 | 2,350 |
| 2006-05-23 | 239 | 242 | 234 | 234 | 10,000 | 2,340 |
| 2006-05-22 | 240 | 242 | 234 | 234 | 20,000 | 2,340 |
| 2006-05-19 | 239 | 240 | 232 | 240 | 17,000 | 2,400 |
| 2006-05-18 | 238 | 244 | 238 | 239 | 13,000 | 2,390 |
| 2006-05-17 | 248 | 252 | 244 | 246 | 102,000 | 2,460 |
| 2006-05-16 | 256 | 259 | 250 | 259 | 16,000 | 2,590 |
| 2006-05-15 | 252 | 255 | 252 | 255 | 10,000 | 2,550 |
| 2006-05-12 | 263 | 263 | 260 | 260 | 9,000 | 2,600 |
| 2006-05-11 | 260 | 263 | 252 | 258 | 38,000 | 2,580 |
| 2006-05-10 | 257 | 259 | 255 | 255 | 6,000 | 2,550 |
| 2006-05-09 | 262 | 264 | 257 | 257 | 52,000 | 2,570 |
| 2006-05-08 | 266 | 268 | 266 | 267 | 5,000 | 2,670 |
| 2006-05-02 | 255 | 265 | 255 | 265 | 20,000 | 2,650 |
| 2006-05-01 | 266 | 266 | 260 | 260 | 8,000 | 2,600 |
| 2006-04-28 | 274 | 274 | 262 | 262 | 69,000 | 2,620 |
| 2006-04-27 | 278 | 278 | 269 | 275 | 17,000 | 2,750 |
| 2006-04-26 | 277 | 281 | 273 | 273 | 26,000 | 2,730 |
| 2006-04-25 | 261 | 275 | 260 | 273 | 70,000 | 2,730 |
| 2006-04-24 | 258 | 263 | 250 | 261 | 39,000 | 2,610 |
| 2006-04-21 | 283 | 283 | 270 | 273 | 70,000 | 2,730 |
| 2006-04-20 | 276 | 287 | 270 | 280 | 213,000 | 2,800 |
| 2006-04-19 | 249 | 301 | 245 | 291 | 480,000 | 2,910 |
| 2006-04-18 | 249 | 255 | 248 | 251 | 17,000 | 2,510 |
| 2006-04-14 | 253 | 253 | 249 | 250 | 9,000 | 2,500 |
| 2006-04-13 | 249 | 252 | 249 | 249 | 12,000 | 2,490 |
| 2006-04-12 | 250 | 250 | 247 | 247 | 13,000 | 2,470 |
| 2006-04-11 | 253 | 253 | 251 | 251 | 9,000 | 2,510 |
| 2006-04-10 | 254 | 255 | 253 | 253 | 7,000 | 2,530 |
| 2006-04-07 | 254 | 254 | 253 | 253 | 11,000 | 2,530 |
| 2006-04-06 | 252 | 258 | 252 | 258 | 13,000 | 2,580 |
| 2006-04-05 | 255 | 256 | 255 | 255 | 36,000 | 2,550 |
| 2006-04-04 | 251 | 256 | 251 | 256 | 4,000 | 2,560 |
| 2006-04-03 | 252 | 255 | 252 | 255 | 5,000 | 2,550 |
| 2006-03-30 | 250 | 258 | 250 | 252 | 21,000 | 2,520 |
| 2006-03-29 | 251 | 252 | 250 | 250 | 4,000 | 2,500 |
| 2006-03-28 | 249 | 252 | 247 | 252 | 5,000 | 2,520 |
| 2006-03-27 | 250 | 251 | 250 | 251 | 5,000 | 2,510 |
| 2006-03-24 | 253 | 253 | 252 | 253 | 14,000 | 2,530 |
| 2006-03-23 | 254 | 259 | 253 | 259 | 7,000 | 2,590 |
| 2006-03-22 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2006-03-20 | 250 | 255 | 249 | 255 | 12,000 | 2,550 |
| 2006-03-17 | 249 | 255 | 243 | 250 | 48,000 | 2,500 |
| 2006-03-16 | 255 | 255 | 244 | 244 | 21,000 | 2,440 |
| 2006-03-15 | 258 | 260 | 257 | 260 | 6,000 | 2,600 |
| 2006-03-14 | 263 | 263 | 258 | 258 | 7,000 | 2,580 |
| 2006-03-13 | 260 | 265 | 259 | 263 | 10,000 | 2,630 |
| 2006-03-10 | 255 | 260 | 252 | 260 | 13,000 | 2,600 |
| 2006-03-09 | 252 | 260 | 252 | 260 | 2,000 | 2,600 |
| 2006-03-08 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2006-03-07 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2006-03-06 | 260 | 261 | 257 | 257 | 10,000 | 2,570 |
| 2006-03-03 | 275 | 275 | 252 | 268 | 49,000 | 2,680 |
| 2006-03-02 | 270 | 280 | 270 | 270 | 32,000 | 2,700 |
| 2006-03-01 | 274 | 277 | 273 | 273 | 18,000 | 2,730 |
| 2006-02-28 | 267 | 278 | 267 | 277 | 56,000 | 2,770 |
| 2006-02-27 | 267 | 270 | 267 | 268 | 18,000 | 2,680 |
| 2006-02-24 | 261 | 271 | 256 | 271 | 20,000 | 2,710 |
| 2006-02-23 | 230 | 263 | 230 | 263 | 52,000 | 2,630 |
| 2006-02-22 | 243 | 243 | 231 | 235 | 6,000 | 2,350 |
| 2006-02-21 | 222 | 233 | 221 | 223 | 31,000 | 2,230 |
| 2006-02-20 | 246 | 246 | 216 | 230 | 42,000 | 2,300 |
| 2006-02-17 | 254 | 254 | 245 | 250 | 19,000 | 2,500 |
| 2006-02-16 | 250 | 255 | 250 | 253 | 26,000 | 2,530 |
| 2006-02-15 | 260 | 260 | 250 | 260 | 15,000 | 2,600 |
| 2006-02-14 | 260 | 260 | 250 | 260 | 58,000 | 2,600 |
| 2006-02-13 | 277 | 277 | 265 | 267 | 13,000 | 2,670 |
| 2006-02-10 | 277 | 277 | 272 | 277 | 29,000 | 2,770 |
| 2006-02-09 | 281 | 281 | 277 | 278 | 30,000 | 2,780 |
| 2006-02-08 | 277 | 279 | 275 | 279 | 37,000 | 2,790 |
| 2006-02-07 | 273 | 278 | 272 | 277 | 15,000 | 2,770 |
| 2006-02-06 | 273 | 273 | 272 | 272 | 5,000 | 2,720 |
| 2006-02-03 | 275 | 275 | 273 | 273 | 5,000 | 2,730 |
| 2006-02-02 | 275 | 278 | 270 | 278 | 8,000 | 2,780 |
| 2006-02-01 | 275 | 275 | 273 | 273 | 9,000 | 2,730 |
| 2006-01-31 | 274 | 276 | 273 | 273 | 4,000 | 2,730 |
| 2006-01-30 | 273 | 279 | 273 | 278 | 40,000 | 2,780 |
| 2006-01-27 | 266 | 272 | 266 | 269 | 31,000 | 2,690 |
| 2006-01-26 | 267 | 269 | 265 | 269 | 21,000 | 2,690 |
| 2006-01-25 | 264 | 265 | 263 | 265 | 10,000 | 2,650 |
| 2006-01-24 | 261 | 268 | 261 | 263 | 14,000 | 2,630 |
| 2006-01-23 | 270 | 270 | 263 | 263 | 23,000 | 2,630 |
| 2006-01-20 | 280 | 282 | 270 | 270 | 41,000 | 2,700 |
| 2006-01-19 | 253 | 275 | 252 | 275 | 24,000 | 2,750 |
| 2006-01-18 | 282 | 282 | 252 | 260 | 90,000 | 2,600 |
| 2006-01-17 | 300 | 302 | 271 | 282 | 93,000 | 2,820 |
| 2006-01-16 | 298 | 301 | 296 | 300 | 47,000 | 3,000 |
| 2006-01-13 | 290 | 296 | 290 | 296 | 31,000 | 2,960 |
| 2006-01-12 | 298 | 298 | 291 | 291 | 80,000 | 2,910 |
| 2006-01-11 | 297 | 297 | 291 | 297 | 70,000 | 2,970 |
| 2006-01-10 | 287 | 296 | 287 | 293 | 90,000 | 2,930 |
| 2006-01-06 | 284 | 289 | 283 | 286 | 41,000 | 2,860 |
| 2006-01-05 | 282 | 286 | 282 | 283 | 35,000 | 2,830 |
| 2006-01-04 | 283 | 283 | 277 | 277 | 21,000 | 2,770 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
