9878 (株)セキド の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 73 | 76 | 73 | 76 | 7,000 | 760 |
| 2008-12-29 | 73 | 74 | 73 | 74 | 2,000 | 740 |
| 2008-12-26 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2008-12-25 | 75 | 79 | 75 | 79 | 5,000 | 790 |
| 2008-12-24 | 71 | 75 | 70 | 75 | 4,000 | 750 |
| 2008-12-22 | 72 | 75 | 70 | 75 | 11,000 | 750 |
| 2008-12-18 | 72 | 77 | 72 | 77 | 4,000 | 770 |
| 2008-12-16 | 70 | 75 | 70 | 74 | 4,000 | 740 |
| 2008-12-15 | 65 | 75 | 65 | 75 | 10,000 | 750 |
| 2008-12-12 | 78 | 81 | 75 | 75 | 18,000 | 750 |
| 2008-12-11 | 78 | 83 | 78 | 83 | 7,000 | 830 |
| 2008-12-10 | 80 | 82 | 76 | 82 | 19,000 | 820 |
| 2008-12-09 | 83 | 83 | 82 | 82 | 4,000 | 820 |
| 2008-12-08 | 85 | 85 | 83 | 83 | 2,000 | 830 |
| 2008-12-05 | 87 | 89 | 83 | 89 | 35,000 | 890 |
| 2008-12-04 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2008-12-03 | 89 | 91 | 89 | 91 | 2,000 | 910 |
| 2008-12-02 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-12-01 | 87 | 90 | 87 | 90 | 9,000 | 900 |
| 2008-11-27 | 85 | 86 | 85 | 86 | 3,000 | 860 |
| 2008-11-26 | 91 | 91 | 86 | 86 | 22,000 | 860 |
| 2008-11-25 | 77 | 94 | 77 | 86 | 82,000 | 860 |
| 2008-11-21 | 70 | 73 | 68 | 72 | 20,000 | 720 |
| 2008-11-20 | 71 | 71 | 70 | 70 | 6,000 | 700 |
| 2008-11-19 | 73 | 73 | 71 | 71 | 8,000 | 710 |
| 2008-11-18 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2008-11-14 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2008-11-13 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2008-11-12 | 73 | 76 | 73 | 74 | 16,000 | 740 |
| 2008-11-11 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2008-11-06 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2008-11-05 | 76 | 76 | 75 | 75 | 3,000 | 750 |
| 2008-11-04 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2008-10-31 | 73 | 76 | 73 | 76 | 8,000 | 760 |
| 2008-10-30 | 76 | 76 | 75 | 75 | 16,000 | 750 |
| 2008-10-29 | 76 | 76 | 75 | 76 | 13,000 | 760 |
| 2008-10-28 | 72 | 75 | 70 | 75 | 33,000 | 750 |
| 2008-10-27 | 74 | 76 | 72 | 73 | 34,000 | 730 |
| 2008-10-24 | 78 | 78 | 74 | 74 | 8,000 | 740 |
| 2008-10-23 | 75 | 75 | 72 | 72 | 14,000 | 720 |
| 2008-10-22 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2008-10-21 | 71 | 77 | 71 | 76 | 32,000 | 760 |
| 2008-10-20 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2008-10-17 | 70 | 71 | 70 | 71 | 8,000 | 710 |
| 2008-10-16 | 72 | 72 | 71 | 71 | 11,000 | 710 |
| 2008-10-15 | 74 | 75 | 74 | 75 | 5,000 | 750 |
| 2008-10-14 | 73 | 74 | 70 | 74 | 26,000 | 740 |
| 2008-10-10 | 70 | 71 | 69 | 71 | 16,000 | 710 |
| 2008-10-09 | 65 | 73 | 57 | 73 | 94,000 | 730 |
| 2008-10-08 | 50 | 66 | 47 | 66 | 47,000 | 660 |
| 2008-10-07 | 55 | 55 | 40 | 53 | 112,000 | 530 |
| 2008-10-06 | 58 | 65 | 58 | 65 | 7,000 | 650 |
| 2008-10-03 | 65 | 66 | 57 | 63 | 13,000 | 630 |
| 2008-10-02 | 67 | 68 | 63 | 68 | 14,000 | 680 |
| 2008-09-30 | 70 | 70 | 65 | 70 | 9,000 | 700 |
| 2008-09-26 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2008-09-25 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2008-09-24 | 69 | 76 | 69 | 72 | 3,000 | 720 |
| 2008-09-18 | 72 | 72 | 70 | 70 | 2,000 | 700 |
| 2008-09-17 | 76 | 77 | 73 | 77 | 6,000 | 770 |
| 2008-09-16 | 62 | 71 | 62 | 71 | 16,000 | 710 |
| 2008-09-12 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2008-09-11 | 71 | 75 | 71 | 75 | 20,000 | 750 |
| 2008-09-10 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2008-09-09 | 75 | 75 | 75 | 75 | 9,000 | 750 |
| 2008-09-08 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2008-09-05 | 79 | 81 | 75 | 75 | 9,000 | 750 |
| 2008-09-04 | 75 | 75 | 74 | 74 | 6,000 | 740 |
| 2008-09-03 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-09-02 | 78 | 81 | 76 | 81 | 8,000 | 810 |
| 2008-09-01 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2008-08-29 | 79 | 82 | 79 | 82 | 5,000 | 820 |
| 2008-08-28 | 84 | 84 | 81 | 84 | 5,000 | 840 |
| 2008-08-27 | 84 | 84 | 81 | 84 | 6,000 | 840 |
| 2008-08-26 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-08-25 | 88 | 88 | 83 | 85 | 7,000 | 850 |
| 2008-08-18 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2008-08-14 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-08-11 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2008-08-08 | 86 | 86 | 83 | 83 | 4,000 | 830 |
| 2008-08-06 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2008-08-05 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2008-08-04 | 87 | 87 | 85 | 86 | 4,000 | 860 |
| 2008-08-01 | 87 | 88 | 85 | 88 | 11,000 | 880 |
| 2008-07-31 | 87 | 89 | 86 | 89 | 3,000 | 890 |
| 2008-07-29 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2008-07-28 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2008-07-25 | 92 | 92 | 87 | 87 | 6,000 | 870 |
| 2008-07-24 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2008-07-22 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-07-18 | 89 | 89 | 88 | 88 | 4,000 | 880 |
| 2008-07-17 | 90 | 93 | 90 | 93 | 2,000 | 930 |
| 2008-07-16 | 93 | 93 | 91 | 91 | 9,000 | 910 |
| 2008-07-15 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2008-07-14 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2008-07-11 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2008-07-10 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-07-09 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-07-08 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-07-04 | 100 | 100 | 97 | 97 | 10,000 | 970 |
| 2008-07-03 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-07-02 | 97 | 100 | 97 | 100 | 2,000 | 1,000 |
| 2008-07-01 | 97 | 101 | 97 | 100 | 6,000 | 1,000 |
| 2008-06-30 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2008-06-27 | 98 | 104 | 96 | 96 | 6,000 | 960 |
| 2008-06-26 | 103 | 103 | 99 | 99 | 15,000 | 990 |
| 2008-06-25 | 104 | 113 | 100 | 104 | 40,000 | 1,040 |
| 2008-06-24 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2008-06-23 | 99 | 103 | 99 | 100 | 12,000 | 1,000 |
| 2008-06-19 | 101 | 101 | 99 | 99 | 2,000 | 990 |
| 2008-06-18 | 102 | 102 | 99 | 99 | 5,000 | 990 |
| 2008-06-16 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2008-06-12 | 100 | 104 | 100 | 101 | 7,000 | 1,010 |
| 2008-06-11 | 102 | 102 | 100 | 100 | 8,000 | 1,000 |
| 2008-06-10 | 105 | 106 | 105 | 105 | 9,000 | 1,050 |
| 2008-06-09 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2008-06-06 | 110 | 110 | 109 | 109 | 3,000 | 1,090 |
| 2008-06-05 | 110 | 112 | 108 | 111 | 7,000 | 1,110 |
| 2008-06-04 | 111 | 112 | 108 | 109 | 6,000 | 1,090 |
| 2008-06-03 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2008-06-02 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 2008-05-30 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-05-29 | 108 | 109 | 105 | 108 | 13,000 | 1,080 |
| 2008-05-28 | 109 | 111 | 109 | 111 | 2,000 | 1,110 |
| 2008-05-27 | 107 | 111 | 107 | 111 | 5,000 | 1,110 |
| 2008-05-26 | 109 | 111 | 107 | 107 | 12,000 | 1,070 |
| 2008-05-23 | 111 | 113 | 111 | 113 | 6,000 | 1,130 |
| 2008-05-22 | 112 | 112 | 106 | 108 | 12,000 | 1,080 |
| 2008-05-21 | 111 | 113 | 111 | 113 | 8,000 | 1,130 |
| 2008-05-20 | 109 | 113 | 109 | 113 | 12,000 | 1,130 |
| 2008-05-19 | 108 | 110 | 108 | 110 | 6,000 | 1,100 |
| 2008-05-16 | 111 | 111 | 108 | 109 | 8,000 | 1,090 |
| 2008-05-15 | 106 | 109 | 106 | 109 | 6,000 | 1,090 |
| 2008-05-14 | 111 | 111 | 108 | 109 | 15,000 | 1,090 |
| 2008-05-13 | 108 | 109 | 108 | 109 | 10,000 | 1,090 |
| 2008-05-12 | 110 | 115 | 107 | 108 | 22,000 | 1,080 |
| 2008-05-09 | 115 | 117 | 112 | 112 | 16,000 | 1,120 |
| 2008-05-08 | 109 | 117 | 108 | 115 | 31,000 | 1,150 |
| 2008-05-07 | 108 | 110 | 106 | 108 | 65,000 | 1,080 |
| 2008-05-02 | 103 | 128 | 103 | 115 | 610,000 | 1,150 |
| 2008-05-01 | 102 | 103 | 99 | 99 | 19,000 | 990 |
| 2008-04-30 | 107 | 107 | 98 | 104 | 62,000 | 1,040 |
| 2008-04-28 | 124 | 125 | 106 | 108 | 282,000 | 1,080 |
| 2008-04-25 | 94 | 119 | 93 | 119 | 523,000 | 1,190 |
| 2008-04-24 | 93 | 93 | 89 | 89 | 11,000 | 890 |
| 2008-04-23 | 91 | 92 | 88 | 92 | 28,000 | 920 |
| 2008-04-22 | 95 | 95 | 91 | 92 | 9,000 | 920 |
| 2008-04-21 | 102 | 102 | 93 | 93 | 32,000 | 930 |
| 2008-04-18 | 88 | 107 | 88 | 97 | 161,000 | 970 |
| 2008-04-17 | 83 | 88 | 83 | 88 | 6,000 | 880 |
| 2008-04-16 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-04-15 | 84 | 87 | 84 | 85 | 6,000 | 850 |
| 2008-04-14 | 82 | 83 | 82 | 82 | 12,000 | 820 |
| 2008-04-09 | 83 | 88 | 83 | 88 | 7,000 | 880 |
| 2008-04-08 | 86 | 86 | 81 | 81 | 10,000 | 810 |
| 2008-04-07 | 84 | 87 | 84 | 85 | 12,000 | 850 |
| 2008-04-04 | 88 | 89 | 88 | 89 | 6,000 | 890 |
| 2008-04-02 | 82 | 87 | 82 | 87 | 7,000 | 870 |
| 2008-04-01 | 81 | 83 | 81 | 83 | 5,000 | 830 |
| 2008-03-31 | 80 | 82 | 80 | 81 | 7,000 | 810 |
| 2008-03-27 | 86 | 86 | 85 | 85 | 2,000 | 850 |
| 2008-03-26 | 81 | 85 | 81 | 85 | 4,000 | 850 |
| 2008-03-25 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2008-03-24 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2008-03-21 | 85 | 85 | 84 | 84 | 5,000 | 840 |
| 2008-03-19 | 81 | 81 | 79 | 79 | 7,000 | 790 |
| 2008-03-17 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-03-14 | 82 | 84 | 82 | 84 | 2,000 | 840 |
| 2008-03-13 | 85 | 85 | 78 | 82 | 15,000 | 820 |
| 2008-03-12 | 90 | 90 | 86 | 87 | 4,000 | 870 |
| 2008-03-11 | 83 | 87 | 83 | 84 | 6,000 | 840 |
| 2008-03-10 | 86 | 86 | 83 | 83 | 14,000 | 830 |
| 2008-03-07 | 88 | 88 | 88 | 88 | 7,000 | 880 |
| 2008-03-06 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2008-03-05 | 91 | 91 | 89 | 90 | 4,000 | 900 |
| 2008-03-04 | 90 | 90 | 90 | 90 | 15,000 | 900 |
| 2008-03-03 | 92 | 92 | 90 | 90 | 18,000 | 900 |
| 2008-02-28 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2008-02-27 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2008-02-26 | 94 | 96 | 94 | 94 | 9,000 | 940 |
| 2008-02-25 | 94 | 95 | 92 | 92 | 11,000 | 920 |
| 2008-02-22 | 91 | 93 | 90 | 90 | 7,000 | 900 |
| 2008-02-21 | 88 | 90 | 88 | 90 | 4,000 | 900 |
| 2008-02-20 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-02-18 | 92 | 93 | 92 | 93 | 4,000 | 930 |
| 2008-02-15 | 92 | 92 | 90 | 92 | 14,000 | 920 |
| 2008-02-13 | 91 | 91 | 90 | 90 | 2,000 | 900 |
| 2008-02-12 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-02-08 | 92 | 92 | 90 | 90 | 6,000 | 900 |
| 2008-02-07 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2008-02-06 | 93 | 93 | 91 | 91 | 5,000 | 910 |
| 2008-02-05 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-02-04 | 93 | 93 | 91 | 93 | 5,000 | 930 |
| 2008-02-01 | 94 | 95 | 92 | 95 | 4,000 | 950 |
| 2008-01-31 | 96 | 99 | 85 | 93 | 35,000 | 930 |
| 2008-01-30 | 96 | 97 | 96 | 96 | 3,000 | 960 |
| 2008-01-29 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2008-01-28 | 90 | 94 | 90 | 94 | 4,000 | 940 |
| 2008-01-25 | 94 | 94 | 92 | 92 | 10,000 | 920 |
| 2008-01-24 | 88 | 94 | 88 | 94 | 9,000 | 940 |
| 2008-01-22 | 89 | 90 | 87 | 87 | 8,000 | 870 |
| 2008-01-21 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2008-01-18 | 86 | 93 | 86 | 93 | 8,000 | 930 |
| 2008-01-17 | 90 | 94 | 90 | 94 | 4,000 | 940 |
| 2008-01-16 | 98 | 98 | 87 | 92 | 31,000 | 920 |
| 2008-01-15 | 101 | 101 | 99 | 99 | 6,000 | 990 |
| 2008-01-11 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2008-01-09 | 104 | 105 | 104 | 105 | 5,000 | 1,050 |
| 2008-01-08 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2008-01-07 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-01-04 | 112 | 112 | 103 | 103 | 8,000 | 1,030 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
