9878 (株)セキド の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 111 | 114 | 111 | 113 | 5,000 | 1,130 |
| 2007-12-27 | 108 | 112 | 108 | 112 | 4,000 | 1,120 |
| 2007-12-26 | 107 | 108 | 107 | 108 | 11,000 | 1,080 |
| 2007-12-25 | 109 | 110 | 106 | 107 | 16,000 | 1,070 |
| 2007-12-21 | 108 | 110 | 108 | 109 | 12,000 | 1,090 |
| 2007-12-20 | 124 | 124 | 110 | 110 | 25,000 | 1,100 |
| 2007-12-19 | 113 | 122 | 113 | 119 | 26,000 | 1,190 |
| 2007-12-18 | 109 | 113 | 109 | 113 | 17,000 | 1,130 |
| 2007-12-17 | 110 | 110 | 109 | 109 | 15,000 | 1,090 |
| 2007-12-14 | 106 | 109 | 105 | 109 | 6,000 | 1,090 |
| 2007-12-13 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2007-12-12 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2007-12-11 | 109 | 110 | 105 | 106 | 13,000 | 1,060 |
| 2007-12-10 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2007-12-07 | 109 | 110 | 106 | 108 | 6,000 | 1,080 |
| 2007-12-06 | 114 | 114 | 111 | 111 | 11,000 | 1,110 |
| 2007-12-05 | 116 | 116 | 111 | 114 | 10,000 | 1,140 |
| 2007-12-04 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2007-12-03 | 118 | 118 | 115 | 115 | 10,000 | 1,150 |
| 2007-11-30 | 117 | 117 | 108 | 110 | 16,000 | 1,100 |
| 2007-11-29 | 104 | 114 | 104 | 109 | 17,000 | 1,090 |
| 2007-11-28 | 103 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2007-11-27 | 101 | 103 | 101 | 103 | 4,000 | 1,030 |
| 2007-11-26 | 105 | 105 | 101 | 101 | 5,000 | 1,010 |
| 2007-11-22 | 104 | 104 | 100 | 102 | 6,000 | 1,020 |
| 2007-11-21 | 100 | 104 | 100 | 104 | 9,000 | 1,040 |
| 2007-11-20 | 110 | 110 | 100 | 105 | 35,000 | 1,050 |
| 2007-11-19 | 109 | 114 | 108 | 111 | 10,000 | 1,110 |
| 2007-11-16 | 110 | 115 | 110 | 114 | 9,000 | 1,140 |
| 2007-11-15 | 117 | 122 | 116 | 119 | 14,000 | 1,190 |
| 2007-11-14 | 122 | 122 | 118 | 120 | 3,000 | 1,200 |
| 2007-11-13 | 115 | 119 | 114 | 119 | 5,000 | 1,190 |
| 2007-11-12 | 119 | 122 | 110 | 119 | 14,000 | 1,190 |
| 2007-11-09 | 121 | 123 | 121 | 122 | 7,000 | 1,220 |
| 2007-11-08 | 122 | 125 | 122 | 125 | 4,000 | 1,250 |
| 2007-11-07 | 126 | 126 | 120 | 120 | 11,000 | 1,200 |
| 2007-11-06 | 128 | 131 | 128 | 131 | 2,000 | 1,310 |
| 2007-11-05 | 129 | 133 | 128 | 128 | 6,000 | 1,280 |
| 2007-11-02 | 129 | 130 | 126 | 130 | 4,000 | 1,300 |
| 2007-11-01 | 131 | 131 | 129 | 129 | 2,000 | 1,290 |
| 2007-10-31 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-10-30 | 131 | 131 | 125 | 125 | 9,000 | 1,250 |
| 2007-10-29 | 129 | 131 | 129 | 130 | 8,000 | 1,300 |
| 2007-10-25 | 129 | 132 | 129 | 129 | 12,000 | 1,290 |
| 2007-10-24 | 131 | 133 | 129 | 129 | 8,000 | 1,290 |
| 2007-10-23 | 132 | 133 | 132 | 133 | 2,000 | 1,330 |
| 2007-10-22 | 130 | 131 | 130 | 130 | 16,000 | 1,300 |
| 2007-10-19 | 137 | 137 | 132 | 135 | 34,000 | 1,350 |
| 2007-10-18 | 136 | 139 | 135 | 139 | 9,000 | 1,390 |
| 2007-10-17 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 2007-10-16 | 141 | 141 | 132 | 140 | 41,000 | 1,400 |
| 2007-10-15 | 144 | 144 | 144 | 144 | 9,000 | 1,440 |
| 2007-10-12 | 144 | 145 | 144 | 144 | 3,000 | 1,440 |
| 2007-10-11 | 147 | 147 | 143 | 144 | 26,000 | 1,440 |
| 2007-10-10 | 147 | 147 | 145 | 146 | 10,000 | 1,460 |
| 2007-10-09 | 148 | 148 | 142 | 146 | 39,000 | 1,460 |
| 2007-10-05 | 143 | 146 | 142 | 143 | 18,000 | 1,430 |
| 2007-10-04 | 151 | 151 | 130 | 146 | 87,000 | 1,460 |
| 2007-10-03 | 153 | 157 | 149 | 149 | 63,000 | 1,490 |
| 2007-10-02 | 149 | 153 | 144 | 153 | 52,000 | 1,530 |
| 2007-10-01 | 147 | 148 | 145 | 145 | 15,000 | 1,450 |
| 2007-09-28 | 150 | 150 | 148 | 148 | 18,000 | 1,480 |
| 2007-09-27 | 157 | 157 | 146 | 149 | 45,000 | 1,490 |
| 2007-09-26 | 151 | 153 | 149 | 152 | 10,000 | 1,520 |
| 2007-09-25 | 153 | 153 | 151 | 152 | 7,000 | 1,520 |
| 2007-09-21 | 154 | 154 | 150 | 152 | 12,000 | 1,520 |
| 2007-09-20 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2007-09-19 | 153 | 155 | 152 | 152 | 26,000 | 1,520 |
| 2007-09-18 | 142 | 155 | 142 | 152 | 32,000 | 1,520 |
| 2007-09-14 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2007-09-13 | 141 | 144 | 140 | 143 | 10,000 | 1,430 |
| 2007-09-12 | 146 | 147 | 143 | 143 | 16,000 | 1,430 |
| 2007-09-11 | 145 | 148 | 145 | 148 | 13,000 | 1,480 |
| 2007-09-10 | 150 | 150 | 146 | 147 | 9,000 | 1,470 |
| 2007-09-07 | 152 | 152 | 149 | 149 | 16,000 | 1,490 |
| 2007-09-06 | 151 | 152 | 150 | 151 | 9,000 | 1,510 |
| 2007-09-05 | 155 | 157 | 153 | 153 | 24,000 | 1,530 |
| 2007-09-04 | 155 | 155 | 153 | 154 | 9,000 | 1,540 |
| 2007-09-03 | 151 | 155 | 151 | 155 | 16,000 | 1,550 |
| 2007-08-31 | 150 | 158 | 146 | 150 | 51,000 | 1,500 |
| 2007-08-30 | 156 | 156 | 143 | 147 | 61,000 | 1,470 |
| 2007-08-29 | 160 | 164 | 152 | 153 | 109,000 | 1,530 |
| 2007-08-28 | 173 | 189 | 161 | 162 | 995,000 | 1,620 |
| 2007-08-27 | 153 | 158 | 146 | 158 | 34,000 | 1,580 |
| 2007-08-24 | 146 | 161 | 146 | 155 | 69,000 | 1,550 |
| 2007-08-23 | 140 | 146 | 140 | 146 | 10,000 | 1,460 |
| 2007-08-22 | 143 | 146 | 138 | 145 | 32,000 | 1,450 |
| 2007-08-21 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2007-08-20 | 143 | 146 | 140 | 146 | 3,000 | 1,460 |
| 2007-08-17 | 140 | 146 | 138 | 143 | 18,000 | 1,430 |
| 2007-08-16 | 140 | 147 | 138 | 139 | 25,000 | 1,390 |
| 2007-08-15 | 150 | 151 | 145 | 145 | 16,000 | 1,450 |
| 2007-08-14 | 152 | 155 | 149 | 155 | 18,000 | 1,550 |
| 2007-08-13 | 153 | 156 | 137 | 156 | 26,000 | 1,560 |
| 2007-08-10 | 158 | 158 | 153 | 158 | 19,000 | 1,580 |
| 2007-08-09 | 162 | 164 | 152 | 160 | 125,000 | 1,600 |
| 2007-08-08 | 160 | 197 | 160 | 167 | 1,147,000 | 1,670 |
| 2007-08-07 | 159 | 159 | 152 | 152 | 8,000 | 1,520 |
| 2007-08-06 | 158 | 158 | 154 | 155 | 8,000 | 1,550 |
| 2007-08-03 | 159 | 163 | 158 | 162 | 10,000 | 1,620 |
| 2007-08-02 | 160 | 160 | 155 | 156 | 10,000 | 1,560 |
| 2007-08-01 | 166 | 166 | 156 | 158 | 12,000 | 1,580 |
| 2007-07-31 | 164 | 166 | 160 | 166 | 8,000 | 1,660 |
| 2007-07-30 | 152 | 166 | 152 | 165 | 23,000 | 1,650 |
| 2007-07-27 | 158 | 160 | 146 | 160 | 13,000 | 1,600 |
| 2007-07-26 | 164 | 164 | 162 | 162 | 4,000 | 1,620 |
| 2007-07-25 | 169 | 169 | 162 | 163 | 6,000 | 1,630 |
| 2007-07-24 | 173 | 173 | 162 | 168 | 30,000 | 1,680 |
| 2007-07-23 | 172 | 182 | 165 | 171 | 46,000 | 1,710 |
| 2007-07-20 | 175 | 175 | 170 | 174 | 16,000 | 1,740 |
| 2007-07-19 | 166 | 185 | 165 | 180 | 107,000 | 1,800 |
| 2007-07-18 | 176 | 176 | 165 | 172 | 29,000 | 1,720 |
| 2007-07-17 | 181 | 181 | 170 | 177 | 41,000 | 1,770 |
| 2007-07-13 | 185 | 187 | 183 | 183 | 9,000 | 1,830 |
| 2007-07-12 | 190 | 194 | 185 | 185 | 28,000 | 1,850 |
| 2007-07-11 | 195 | 217 | 189 | 192 | 297,000 | 1,920 |
| 2007-07-10 | 188 | 194 | 186 | 194 | 18,000 | 1,940 |
| 2007-07-09 | 190 | 198 | 186 | 197 | 47,000 | 1,970 |
| 2007-07-06 | 195 | 198 | 193 | 195 | 11,000 | 1,950 |
| 2007-07-05 | 199 | 200 | 197 | 200 | 8,000 | 2,000 |
| 2007-07-04 | 207 | 207 | 196 | 200 | 46,000 | 2,000 |
| 2007-07-03 | 207 | 210 | 200 | 207 | 103,000 | 2,070 |
| 2007-07-02 | 198 | 239 | 197 | 209 | 835,000 | 2,090 |
| 2007-06-29 | 194 | 204 | 185 | 196 | 129,000 | 1,960 |
| 2007-06-28 | 194 | 199 | 187 | 189 | 76,000 | 1,890 |
| 2007-06-27 | 206 | 217 | 195 | 199 | 153,000 | 1,990 |
| 2007-06-26 | 249 | 250 | 197 | 204 | 736,000 | 2,040 |
| 2007-06-25 | 203 | 235 | 203 | 224 | 1,259,000 | 2,240 |
| 2007-06-22 | 158 | 201 | 157 | 188 | 740,000 | 1,880 |
| 2007-06-21 | 154 | 165 | 149 | 154 | 93,000 | 1,540 |
| 2007-06-20 | 167 | 167 | 148 | 155 | 226,000 | 1,550 |
| 2007-06-19 | 123 | 171 | 123 | 171 | 352,000 | 1,710 |
| 2007-06-18 | 124 | 125 | 121 | 121 | 5,000 | 1,210 |
| 2007-06-15 | 118 | 120 | 117 | 120 | 5,000 | 1,200 |
| 2007-06-14 | 122 | 122 | 120 | 120 | 10,000 | 1,200 |
| 2007-06-13 | 120 | 120 | 117 | 120 | 5,000 | 1,200 |
| 2007-06-12 | 116 | 120 | 116 | 120 | 3,000 | 1,200 |
| 2007-06-11 | 119 | 119 | 118 | 118 | 5,000 | 1,180 |
| 2007-06-08 | 120 | 120 | 118 | 119 | 7,000 | 1,190 |
| 2007-06-07 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2007-06-06 | 120 | 120 | 115 | 120 | 16,000 | 1,200 |
| 2007-06-05 | 122 | 122 | 120 | 120 | 2,000 | 1,200 |
| 2007-06-04 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2007-06-01 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2007-05-31 | 119 | 119 | 118 | 118 | 5,000 | 1,180 |
| 2007-05-30 | 117 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2007-05-29 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2007-05-28 | 116 | 116 | 115 | 115 | 11,000 | 1,150 |
| 2007-05-25 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2007-05-24 | 118 | 118 | 115 | 115 | 13,000 | 1,150 |
| 2007-05-23 | 118 | 121 | 117 | 117 | 11,000 | 1,170 |
| 2007-05-22 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2007-05-18 | 125 | 130 | 121 | 121 | 12,000 | 1,210 |
| 2007-05-15 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2007-05-14 | 128 | 130 | 128 | 128 | 6,000 | 1,280 |
| 2007-05-11 | 127 | 127 | 121 | 127 | 7,000 | 1,270 |
| 2007-05-10 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2007-05-09 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2007-05-08 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2007-05-07 | 138 | 138 | 133 | 133 | 2,000 | 1,330 |
| 2007-05-02 | 134 | 138 | 134 | 138 | 3,000 | 1,380 |
| 2007-05-01 | 127 | 131 | 126 | 126 | 3,000 | 1,260 |
| 2007-04-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-04-26 | 133 | 133 | 130 | 130 | 4,000 | 1,300 |
| 2007-04-25 | 139 | 139 | 133 | 133 | 5,000 | 1,330 |
| 2007-04-24 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2007-04-23 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2007-04-20 | 135 | 136 | 135 | 136 | 2,000 | 1,360 |
| 2007-04-19 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2007-04-17 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2007-04-16 | 143 | 144 | 143 | 144 | 3,000 | 1,440 |
| 2007-04-12 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2007-04-11 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2007-04-10 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2007-04-09 | 145 | 145 | 140 | 140 | 3,000 | 1,400 |
| 2007-04-05 | 147 | 148 | 145 | 145 | 12,000 | 1,450 |
| 2007-04-04 | 141 | 146 | 141 | 146 | 3,000 | 1,460 |
| 2007-04-03 | 143 | 143 | 140 | 140 | 5,000 | 1,400 |
| 2007-04-02 | 145 | 145 | 143 | 143 | 2,000 | 1,430 |
| 2007-03-30 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2007-03-23 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2007-03-22 | 141 | 148 | 141 | 148 | 2,000 | 1,480 |
| 2007-03-20 | 145 | 145 | 139 | 143 | 6,000 | 1,430 |
| 2007-03-16 | 150 | 150 | 148 | 149 | 9,000 | 1,490 |
| 2007-03-15 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2007-03-14 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-03-13 | 153 | 153 | 152 | 152 | 3,000 | 1,520 |
| 2007-03-12 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2007-03-09 | 154 | 155 | 154 | 155 | 6,000 | 1,550 |
| 2007-03-07 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2007-03-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-03-02 | 150 | 152 | 150 | 152 | 4,000 | 1,520 |
| 2007-03-01 | 148 | 154 | 148 | 154 | 9,000 | 1,540 |
| 2007-02-28 | 150 | 150 | 147 | 147 | 9,000 | 1,470 |
| 2007-02-27 | 151 | 153 | 151 | 152 | 23,000 | 1,520 |
| 2007-02-23 | 151 | 154 | 151 | 154 | 2,000 | 1,540 |
| 2007-02-22 | 153 | 154 | 151 | 151 | 4,000 | 1,510 |
| 2007-02-21 | 153 | 153 | 151 | 151 | 6,000 | 1,510 |
| 2007-02-20 | 155 | 155 | 150 | 150 | 6,000 | 1,500 |
| 2007-02-19 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2007-02-16 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2007-02-15 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2007-02-13 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2007-02-09 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2007-02-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-02-07 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-02-05 | 159 | 159 | 155 | 155 | 2,000 | 1,550 |
| 2007-02-02 | 159 | 160 | 159 | 159 | 20,000 | 1,590 |
| 2007-02-01 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2007-01-30 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-01-29 | 155 | 159 | 155 | 159 | 5,000 | 1,590 |
| 2007-01-26 | 160 | 160 | 155 | 155 | 2,000 | 1,550 |
| 2007-01-25 | 160 | 160 | 156 | 158 | 5,000 | 1,580 |
| 2007-01-23 | 155 | 159 | 153 | 159 | 8,000 | 1,590 |
| 2007-01-22 | 149 | 160 | 147 | 160 | 19,000 | 1,600 |
| 2007-01-19 | 152 | 152 | 151 | 151 | 6,000 | 1,510 |
| 2007-01-18 | 157 | 157 | 152 | 152 | 5,000 | 1,520 |
| 2007-01-17 | 146 | 153 | 146 | 152 | 18,000 | 1,520 |
| 2007-01-16 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2007-01-11 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2007-01-10 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2007-01-09 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2007-01-05 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
