9878 (株)セキド の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 98 | 100 | 98 | 100 | 9,000 | 1,000 |
| 2009-12-29 | 99 | 100 | 98 | 100 | 26,000 | 1,000 |
| 2009-12-28 | 104 | 104 | 99 | 100 | 27,000 | 1,000 |
| 2009-12-25 | 107 | 107 | 100 | 104 | 33,000 | 1,040 |
| 2009-12-24 | 100 | 109 | 100 | 104 | 34,000 | 1,040 |
| 2009-12-22 | 100 | 101 | 98 | 98 | 17,000 | 980 |
| 2009-12-21 | 100 | 100 | 99 | 99 | 22,000 | 990 |
| 2009-12-18 | 102 | 102 | 100 | 101 | 25,000 | 1,010 |
| 2009-12-17 | 98 | 101 | 98 | 101 | 6,000 | 1,010 |
| 2009-12-16 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2009-12-15 | 97 | 99 | 97 | 99 | 14,000 | 990 |
| 2009-12-14 | 104 | 104 | 99 | 99 | 9,000 | 990 |
| 2009-12-11 | 100 | 104 | 97 | 104 | 17,000 | 1,040 |
| 2009-12-10 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2009-12-09 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2009-12-08 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2009-12-07 | 100 | 100 | 99 | 100 | 18,000 | 1,000 |
| 2009-12-04 | 101 | 102 | 99 | 99 | 15,000 | 990 |
| 2009-12-03 | 100 | 102 | 96 | 101 | 14,000 | 1,010 |
| 2009-12-02 | 98 | 99 | 98 | 99 | 10,000 | 990 |
| 2009-12-01 | 95 | 100 | 95 | 98 | 13,000 | 980 |
| 2009-11-30 | 100 | 100 | 96 | 98 | 25,000 | 980 |
| 2009-11-27 | 105 | 105 | 100 | 101 | 9,000 | 1,010 |
| 2009-11-26 | 104 | 104 | 100 | 103 | 25,000 | 1,030 |
| 2009-11-25 | 107 | 107 | 105 | 105 | 3,000 | 1,050 |
| 2009-11-24 | 109 | 109 | 101 | 106 | 28,000 | 1,060 |
| 2009-11-20 | 94 | 109 | 94 | 109 | 32,000 | 1,090 |
| 2009-11-19 | 93 | 98 | 92 | 94 | 21,000 | 940 |
| 2009-11-18 | 103 | 104 | 100 | 100 | 59,000 | 1,000 |
| 2009-11-17 | 110 | 110 | 108 | 108 | 29,000 | 1,080 |
| 2009-11-16 | 114 | 114 | 111 | 111 | 12,000 | 1,110 |
| 2009-11-13 | 113 | 115 | 113 | 113 | 20,000 | 1,130 |
| 2009-11-12 | 113 | 117 | 113 | 114 | 5,000 | 1,140 |
| 2009-11-11 | 116 | 118 | 113 | 117 | 31,000 | 1,170 |
| 2009-11-10 | 120 | 120 | 119 | 119 | 5,000 | 1,190 |
| 2009-11-09 | 119 | 121 | 119 | 121 | 16,000 | 1,210 |
| 2009-11-06 | 122 | 122 | 117 | 120 | 29,000 | 1,200 |
| 2009-11-05 | 121 | 124 | 118 | 118 | 16,000 | 1,180 |
| 2009-11-04 | 115 | 119 | 111 | 119 | 20,000 | 1,190 |
| 2009-11-02 | 118 | 118 | 114 | 115 | 6,000 | 1,150 |
| 2009-10-30 | 117 | 126 | 117 | 119 | 10,000 | 1,190 |
| 2009-10-29 | 114 | 123 | 114 | 120 | 34,000 | 1,200 |
| 2009-10-28 | 131 | 131 | 124 | 124 | 23,000 | 1,240 |
| 2009-10-27 | 130 | 132 | 127 | 130 | 13,000 | 1,300 |
| 2009-10-26 | 134 | 137 | 128 | 128 | 46,000 | 1,280 |
| 2009-10-23 | 128 | 132 | 128 | 129 | 66,000 | 1,290 |
| 2009-10-22 | 122 | 125 | 122 | 123 | 27,000 | 1,230 |
| 2009-10-21 | 112 | 125 | 112 | 125 | 46,000 | 1,250 |
| 2009-10-20 | 113 | 114 | 113 | 114 | 9,000 | 1,140 |
| 2009-10-19 | 117 | 117 | 112 | 113 | 14,000 | 1,130 |
| 2009-10-16 | 113 | 115 | 113 | 114 | 8,000 | 1,140 |
| 2009-10-15 | 116 | 116 | 112 | 113 | 26,000 | 1,130 |
| 2009-10-14 | 117 | 117 | 112 | 113 | 7,000 | 1,130 |
| 2009-10-13 | 116 | 116 | 114 | 114 | 6,000 | 1,140 |
| 2009-10-09 | 115 | 115 | 112 | 114 | 19,000 | 1,140 |
| 2009-10-08 | 113 | 119 | 113 | 116 | 51,000 | 1,160 |
| 2009-10-07 | 109 | 116 | 109 | 116 | 19,000 | 1,160 |
| 2009-10-06 | 106 | 118 | 104 | 109 | 56,000 | 1,090 |
| 2009-10-05 | 116 | 116 | 102 | 105 | 35,000 | 1,050 |
| 2009-10-02 | 112 | 112 | 110 | 111 | 22,000 | 1,110 |
| 2009-10-01 | 119 | 122 | 113 | 116 | 83,000 | 1,160 |
| 2009-09-30 | 121 | 125 | 118 | 121 | 95,000 | 1,210 |
| 2009-09-29 | 140 | 141 | 117 | 123 | 225,000 | 1,230 |
| 2009-09-28 | 147 | 147 | 140 | 142 | 50,000 | 1,420 |
| 2009-09-25 | 151 | 152 | 145 | 147 | 48,000 | 1,470 |
| 2009-09-24 | 147 | 155 | 147 | 152 | 104,000 | 1,520 |
| 2009-09-18 | 156 | 167 | 151 | 167 | 148,000 | 1,670 |
| 2009-09-17 | 159 | 162 | 153 | 156 | 181,000 | 1,560 |
| 2009-09-16 | 152 | 160 | 150 | 158 | 106,000 | 1,580 |
| 2009-09-15 | 147 | 160 | 142 | 153 | 119,000 | 1,530 |
| 2009-09-14 | 157 | 157 | 139 | 147 | 196,000 | 1,470 |
| 2009-09-11 | 160 | 160 | 153 | 155 | 65,000 | 1,550 |
| 2009-09-10 | 156 | 160 | 155 | 157 | 59,000 | 1,570 |
| 2009-09-09 | 165 | 165 | 158 | 158 | 65,000 | 1,580 |
| 2009-09-08 | 170 | 171 | 160 | 165 | 212,000 | 1,650 |
| 2009-09-07 | 155 | 165 | 154 | 163 | 168,000 | 1,630 |
| 2009-09-04 | 152 | 156 | 150 | 155 | 103,000 | 1,550 |
| 2009-09-03 | 154 | 155 | 144 | 152 | 335,000 | 1,520 |
| 2009-09-02 | 168 | 168 | 154 | 159 | 243,000 | 1,590 |
| 2009-09-01 | 185 | 190 | 171 | 171 | 614,000 | 1,710 |
| 2009-08-31 | 150 | 177 | 147 | 170 | 1,205,000 | 1,700 |
| 2009-08-28 | 135 | 148 | 135 | 145 | 87,000 | 1,450 |
| 2009-08-27 | 132 | 142 | 131 | 137 | 80,000 | 1,370 |
| 2009-08-26 | 131 | 135 | 127 | 134 | 41,000 | 1,340 |
| 2009-08-25 | 134 | 136 | 129 | 131 | 85,000 | 1,310 |
| 2009-08-24 | 137 | 143 | 134 | 136 | 199,000 | 1,360 |
| 2009-08-21 | 133 | 157 | 128 | 142 | 1,130,000 | 1,420 |
| 2009-08-20 | 103 | 148 | 103 | 143 | 1,407,000 | 1,430 |
| 2009-08-19 | 98 | 100 | 98 | 100 | 15,000 | 1,000 |
| 2009-08-18 | 98 | 102 | 98 | 98 | 48,000 | 980 |
| 2009-08-17 | 99 | 100 | 99 | 100 | 46,000 | 1,000 |
| 2009-08-14 | 101 | 103 | 99 | 99 | 27,000 | 990 |
| 2009-08-13 | 103 | 103 | 101 | 102 | 5,000 | 1,020 |
| 2009-08-12 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 2009-08-11 | 104 | 104 | 102 | 103 | 13,000 | 1,030 |
| 2009-08-10 | 100 | 104 | 100 | 104 | 19,000 | 1,040 |
| 2009-08-07 | 100 | 101 | 99 | 101 | 16,000 | 1,010 |
| 2009-08-06 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
| 2009-08-05 | 100 | 100 | 100 | 100 | 16,000 | 1,000 |
| 2009-08-04 | 101 | 101 | 100 | 100 | 19,000 | 1,000 |
| 2009-08-03 | 100 | 100 | 100 | 100 | 37,000 | 1,000 |
| 2009-07-31 | 101 | 101 | 98 | 100 | 14,000 | 1,000 |
| 2009-07-30 | 100 | 102 | 100 | 101 | 18,000 | 1,010 |
| 2009-07-29 | 100 | 102 | 99 | 101 | 14,000 | 1,010 |
| 2009-07-28 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2009-07-27 | 101 | 102 | 100 | 100 | 19,000 | 1,000 |
| 2009-07-24 | 100 | 101 | 99 | 101 | 15,000 | 1,010 |
| 2009-07-23 | 101 | 103 | 101 | 102 | 18,000 | 1,020 |
| 2009-07-22 | 101 | 103 | 100 | 103 | 9,000 | 1,030 |
| 2009-07-21 | 104 | 105 | 103 | 103 | 36,000 | 1,030 |
| 2009-07-17 | 95 | 103 | 94 | 103 | 59,000 | 1,030 |
| 2009-07-16 | 92 | 96 | 88 | 95 | 36,000 | 950 |
| 2009-07-15 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-07-14 | 86 | 89 | 84 | 89 | 11,000 | 890 |
| 2009-07-13 | 92 | 92 | 85 | 86 | 45,000 | 860 |
| 2009-07-10 | 96 | 96 | 94 | 95 | 10,000 | 950 |
| 2009-07-09 | 96 | 96 | 94 | 96 | 14,000 | 960 |
| 2009-07-08 | 98 | 98 | 94 | 97 | 35,000 | 970 |
| 2009-07-07 | 100 | 100 | 99 | 99 | 13,000 | 990 |
| 2009-07-06 | 104 | 104 | 100 | 102 | 23,000 | 1,020 |
| 2009-07-03 | 99 | 102 | 98 | 102 | 12,000 | 1,020 |
| 2009-07-02 | 103 | 103 | 100 | 101 | 69,000 | 1,010 |
| 2009-07-01 | 99 | 105 | 97 | 104 | 104,000 | 1,040 |
| 2009-06-30 | 105 | 105 | 99 | 100 | 93,000 | 1,000 |
| 2009-06-29 | 98 | 105 | 98 | 105 | 105,000 | 1,050 |
| 2009-06-26 | 98 | 103 | 95 | 103 | 65,000 | 1,030 |
| 2009-06-25 | 96 | 97 | 92 | 97 | 27,000 | 970 |
| 2009-06-24 | 94 | 97 | 94 | 94 | 15,000 | 940 |
| 2009-06-23 | 95 | 95 | 91 | 95 | 14,000 | 950 |
| 2009-06-22 | 100 | 100 | 95 | 95 | 48,000 | 950 |
| 2009-06-19 | 91 | 103 | 90 | 100 | 68,000 | 1,000 |
| 2009-06-18 | 96 | 96 | 88 | 90 | 44,000 | 900 |
| 2009-06-17 | 96 | 98 | 92 | 96 | 24,000 | 960 |
| 2009-06-16 | 99 | 99 | 94 | 97 | 60,000 | 970 |
| 2009-06-15 | 96 | 100 | 95 | 98 | 70,000 | 980 |
| 2009-06-12 | 93 | 94 | 88 | 94 | 19,000 | 940 |
| 2009-06-11 | 89 | 94 | 89 | 93 | 67,000 | 930 |
| 2009-06-10 | 84 | 88 | 84 | 88 | 48,000 | 880 |
| 2009-06-09 | 84 | 86 | 83 | 83 | 35,000 | 830 |
| 2009-06-08 | 85 | 85 | 83 | 84 | 18,000 | 840 |
| 2009-06-05 | 79 | 85 | 79 | 85 | 53,000 | 850 |
| 2009-06-04 | 78 | 80 | 77 | 79 | 35,000 | 790 |
| 2009-06-03 | 77 | 78 | 77 | 77 | 28,000 | 770 |
| 2009-06-02 | 77 | 77 | 76 | 77 | 3,000 | 770 |
| 2009-06-01 | 75 | 77 | 74 | 77 | 50,000 | 770 |
| 2009-05-29 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2009-05-28 | 71 | 75 | 71 | 75 | 9,000 | 750 |
| 2009-05-27 | 73 | 75 | 73 | 74 | 8,000 | 740 |
| 2009-05-26 | 76 | 76 | 76 | 76 | 7,000 | 760 |
| 2009-05-25 | 72 | 76 | 72 | 75 | 94,000 | 750 |
| 2009-05-22 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2009-05-21 | 71 | 72 | 71 | 72 | 9,000 | 720 |
| 2009-05-20 | 72 | 72 | 71 | 72 | 20,000 | 720 |
| 2009-05-19 | 70 | 71 | 69 | 71 | 17,000 | 710 |
| 2009-05-18 | 69 | 70 | 68 | 70 | 26,000 | 700 |
| 2009-05-15 | 69 | 70 | 69 | 70 | 7,000 | 700 |
| 2009-05-14 | 70 | 70 | 68 | 69 | 10,000 | 690 |
| 2009-05-13 | 67 | 71 | 67 | 70 | 32,000 | 700 |
| 2009-05-12 | 67 | 68 | 67 | 67 | 13,000 | 670 |
| 2009-05-11 | 67 | 68 | 66 | 67 | 75,000 | 670 |
| 2009-05-08 | 67 | 68 | 67 | 67 | 6,000 | 670 |
| 2009-05-07 | 67 | 68 | 65 | 68 | 21,000 | 680 |
| 2009-05-01 | 67 | 67 | 66 | 66 | 27,000 | 660 |
| 2009-04-30 | 67 | 67 | 65 | 67 | 43,000 | 670 |
| 2009-04-28 | 72 | 72 | 68 | 68 | 65,000 | 680 |
| 2009-04-27 | 71 | 73 | 71 | 73 | 31,000 | 730 |
| 2009-04-24 | 74 | 75 | 71 | 72 | 144,000 | 720 |
| 2009-04-23 | 69 | 74 | 68 | 71 | 173,000 | 710 |
| 2009-04-22 | 67 | 70 | 67 | 70 | 20,000 | 700 |
| 2009-04-21 | 67 | 68 | 67 | 68 | 7,000 | 680 |
| 2009-04-20 | 67 | 70 | 67 | 69 | 35,000 | 690 |
| 2009-04-17 | 66 | 69 | 66 | 69 | 31,000 | 690 |
| 2009-04-16 | 68 | 68 | 67 | 68 | 13,000 | 680 |
| 2009-04-15 | 68 | 68 | 66 | 68 | 31,000 | 680 |
| 2009-04-14 | 67 | 68 | 67 | 68 | 29,000 | 680 |
| 2009-04-13 | 66 | 68 | 64 | 67 | 28,000 | 670 |
| 2009-04-10 | 65 | 67 | 64 | 67 | 32,000 | 670 |
| 2009-04-09 | 67 | 67 | 64 | 66 | 33,000 | 660 |
| 2009-04-08 | 66 | 67 | 64 | 65 | 34,000 | 650 |
| 2009-04-07 | 62 | 65 | 61 | 65 | 84,000 | 650 |
| 2009-04-06 | 69 | 69 | 60 | 62 | 337,000 | 620 |
| 2009-04-03 | 67 | 68 | 65 | 68 | 49,000 | 680 |
| 2009-04-02 | 68 | 68 | 66 | 67 | 44,000 | 670 |
| 2009-04-01 | 67 | 68 | 66 | 67 | 21,000 | 670 |
| 2009-03-31 | 70 | 70 | 66 | 67 | 61,000 | 670 |
| 2009-03-30 | 74 | 86 | 68 | 69 | 460,000 | 690 |
| 2009-03-27 | 75 | 76 | 74 | 76 | 6,000 | 760 |
| 2009-03-26 | 76 | 77 | 76 | 76 | 27,000 | 760 |
| 2009-03-25 | 76 | 79 | 76 | 77 | 15,000 | 770 |
| 2009-03-24 | 74 | 76 | 74 | 74 | 14,000 | 740 |
| 2009-03-23 | 72 | 74 | 71 | 74 | 11,000 | 740 |
| 2009-03-19 | 78 | 78 | 73 | 74 | 22,000 | 740 |
| 2009-03-18 | 78 | 79 | 77 | 78 | 9,000 | 780 |
| 2009-03-17 | 81 | 81 | 78 | 80 | 14,000 | 800 |
| 2009-03-16 | 87 | 87 | 82 | 83 | 14,000 | 830 |
| 2009-03-13 | 77 | 82 | 75 | 82 | 17,000 | 820 |
| 2009-03-12 | 73 | 76 | 72 | 76 | 6,000 | 760 |
| 2009-03-11 | 73 | 77 | 70 | 77 | 12,000 | 770 |
| 2009-03-10 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-03-09 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-03-05 | 72 | 75 | 70 | 70 | 10,000 | 700 |
| 2009-03-04 | 66 | 68 | 66 | 68 | 2,000 | 680 |
| 2009-03-03 | 65 | 68 | 65 | 68 | 3,000 | 680 |
| 2009-03-02 | 68 | 68 | 65 | 65 | 3,000 | 650 |
| 2009-02-25 | 75 | 75 | 66 | 68 | 17,000 | 680 |
| 2009-02-24 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2009-02-23 | 68 | 70 | 67 | 67 | 9,000 | 670 |
| 2009-02-20 | 70 | 73 | 63 | 70 | 19,000 | 700 |
| 2009-02-18 | 67 | 71 | 67 | 71 | 6,000 | 710 |
| 2009-02-17 | 62 | 72 | 62 | 72 | 9,000 | 720 |
| 2009-02-16 | 68 | 72 | 68 | 72 | 2,000 | 720 |
| 2009-02-09 | 71 | 73 | 71 | 73 | 2,000 | 730 |
| 2009-02-06 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-02-05 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2009-02-03 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-02-02 | 73 | 74 | 73 | 74 | 2,000 | 740 |
| 2009-01-29 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-01-28 | 74 | 74 | 73 | 74 | 5,000 | 740 |
| 2009-01-23 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2009-01-21 | 73 | 76 | 73 | 76 | 12,000 | 760 |
| 2009-01-20 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2009-01-19 | 76 | 80 | 75 | 80 | 17,000 | 800 |
| 2009-01-16 | 73 | 75 | 73 | 75 | 4,000 | 750 |
| 2009-01-15 | 75 | 78 | 75 | 78 | 2,000 | 780 |
| 2009-01-13 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-01-07 | 77 | 81 | 77 | 81 | 2,000 | 810 |
| 2009-01-06 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-01-05 | 81 | 81 | 81 | 81 | 2,000 | 810 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
