9878 (株)セキド の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 83 | 83 | 81 | 81 | 3,000 | 810 |
| 2011-12-29 | 86 | 86 | 78 | 83 | 23,000 | 830 |
| 2011-12-28 | 83 | 87 | 83 | 87 | 4,000 | 870 |
| 2011-12-27 | 80 | 88 | 80 | 88 | 17,000 | 880 |
| 2011-12-26 | 90 | 90 | 85 | 85 | 4,000 | 850 |
| 2011-12-22 | 84 | 85 | 84 | 85 | 8,000 | 850 |
| 2011-12-21 | 82 | 84 | 82 | 84 | 12,000 | 840 |
| 2011-12-20 | 82 | 83 | 79 | 81 | 63,000 | 810 |
| 2011-12-19 | 74 | 90 | 74 | 83 | 39,000 | 830 |
| 2011-12-16 | 78 | 78 | 77 | 77 | 9,000 | 770 |
| 2011-12-15 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2011-12-14 | 78 | 79 | 78 | 79 | 3,000 | 790 |
| 2011-12-13 | 77 | 78 | 77 | 78 | 7,000 | 780 |
| 2011-12-12 | 78 | 78 | 76 | 78 | 17,000 | 780 |
| 2011-12-09 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2011-12-08 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2011-12-07 | 72 | 75 | 72 | 74 | 5,000 | 740 |
| 2011-12-06 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2011-12-05 | 76 | 76 | 75 | 75 | 6,000 | 750 |
| 2011-12-02 | 70 | 73 | 70 | 72 | 11,000 | 720 |
| 2011-12-01 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2011-11-29 | 71 | 71 | 69 | 69 | 10,000 | 690 |
| 2011-11-28 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-11-25 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2011-11-24 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2011-11-22 | 65 | 69 | 65 | 69 | 8,000 | 690 |
| 2011-11-21 | 67 | 70 | 67 | 70 | 3,000 | 700 |
| 2011-11-17 | 70 | 70 | 68 | 68 | 2,000 | 680 |
| 2011-11-16 | 68 | 70 | 68 | 70 | 4,000 | 700 |
| 2011-11-15 | 69 | 73 | 60 | 70 | 47,000 | 700 |
| 2011-11-14 | 72 | 73 | 72 | 73 | 7,000 | 730 |
| 2011-11-11 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-11-10 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2011-11-09 | 75 | 76 | 75 | 76 | 3,000 | 760 |
| 2011-11-08 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2011-11-07 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2011-11-04 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2011-11-02 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-11-01 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2011-10-31 | 76 | 76 | 76 | 76 | 4,000 | 760 |
| 2011-10-27 | 72 | 74 | 72 | 74 | 13,000 | 740 |
| 2011-10-25 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2011-10-24 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2011-10-21 | 72 | 72 | 70 | 70 | 3,000 | 700 |
| 2011-10-20 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2011-10-19 | 73 | 73 | 70 | 70 | 10,000 | 700 |
| 2011-10-18 | 71 | 72 | 71 | 72 | 2,000 | 720 |
| 2011-10-17 | 71 | 73 | 71 | 73 | 5,000 | 730 |
| 2011-10-13 | 72 | 73 | 71 | 73 | 6,000 | 730 |
| 2011-10-12 | 71 | 72 | 71 | 72 | 3,000 | 720 |
| 2011-10-11 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-10-07 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-10-06 | 71 | 72 | 71 | 72 | 5,000 | 720 |
| 2011-10-05 | 76 | 76 | 70 | 70 | 24,000 | 700 |
| 2011-10-04 | 74 | 75 | 73 | 73 | 4,000 | 730 |
| 2011-10-03 | 73 | 75 | 73 | 75 | 6,000 | 750 |
| 2011-09-30 | 74 | 75 | 74 | 74 | 9,000 | 740 |
| 2011-09-29 | 73 | 74 | 73 | 74 | 4,000 | 740 |
| 2011-09-28 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2011-09-27 | 73 | 77 | 73 | 77 | 7,000 | 770 |
| 2011-09-26 | 76 | 76 | 71 | 71 | 19,000 | 710 |
| 2011-09-22 | 80 | 80 | 76 | 79 | 6,000 | 790 |
| 2011-09-21 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-09-20 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2011-09-16 | 82 | 82 | 81 | 81 | 6,000 | 810 |
| 2011-09-15 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2011-09-14 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-09-13 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-09-09 | 84 | 84 | 82 | 82 | 5,000 | 820 |
| 2011-09-08 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2011-09-07 | 82 | 82 | 81 | 81 | 4,000 | 810 |
| 2011-09-06 | 82 | 84 | 81 | 84 | 8,000 | 840 |
| 2011-09-05 | 83 | 84 | 83 | 84 | 10,000 | 840 |
| 2011-09-02 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2011-09-01 | 81 | 85 | 81 | 85 | 4,000 | 850 |
| 2011-08-31 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-08-29 | 80 | 83 | 80 | 83 | 5,000 | 830 |
| 2011-08-26 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2011-08-25 | 83 | 84 | 83 | 84 | 3,000 | 840 |
| 2011-08-23 | 82 | 83 | 81 | 81 | 5,000 | 810 |
| 2011-08-19 | 83 | 83 | 80 | 83 | 6,000 | 830 |
| 2011-08-18 | 84 | 85 | 81 | 85 | 17,000 | 850 |
| 2011-08-17 | 88 | 88 | 82 | 85 | 15,000 | 850 |
| 2011-08-16 | 86 | 90 | 86 | 90 | 6,000 | 900 |
| 2011-08-15 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-08-12 | 84 | 87 | 84 | 87 | 2,000 | 870 |
| 2011-08-11 | 87 | 87 | 85 | 85 | 9,000 | 850 |
| 2011-08-10 | 82 | 87 | 82 | 87 | 14,000 | 870 |
| 2011-08-09 | 78 | 81 | 74 | 81 | 22,000 | 810 |
| 2011-08-08 | 82 | 86 | 81 | 86 | 7,000 | 860 |
| 2011-08-05 | 87 | 87 | 83 | 83 | 19,000 | 830 |
| 2011-08-04 | 86 | 86 | 85 | 85 | 7,000 | 850 |
| 2011-08-03 | 87 | 87 | 86 | 86 | 6,000 | 860 |
| 2011-08-02 | 88 | 88 | 87 | 87 | 6,000 | 870 |
| 2011-08-01 | 89 | 89 | 88 | 88 | 3,000 | 880 |
| 2011-07-29 | 87 | 89 | 87 | 89 | 2,000 | 890 |
| 2011-07-28 | 88 | 89 | 87 | 87 | 11,000 | 870 |
| 2011-07-27 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2011-07-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-07-25 | 90 | 90 | 89 | 90 | 5,000 | 900 |
| 2011-07-22 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-07-21 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2011-07-20 | 90 | 92 | 90 | 91 | 5,000 | 910 |
| 2011-07-19 | 90 | 94 | 90 | 94 | 9,000 | 940 |
| 2011-07-15 | 90 | 94 | 90 | 90 | 11,000 | 900 |
| 2011-07-14 | 93 | 93 | 90 | 90 | 4,000 | 900 |
| 2011-07-13 | 91 | 91 | 89 | 91 | 8,000 | 910 |
| 2011-07-12 | 94 | 94 | 86 | 92 | 23,000 | 920 |
| 2011-07-11 | 95 | 95 | 93 | 94 | 31,000 | 940 |
| 2011-07-08 | 92 | 94 | 92 | 94 | 28,000 | 940 |
| 2011-07-07 | 92 | 92 | 90 | 92 | 12,000 | 920 |
| 2011-07-06 | 89 | 90 | 89 | 90 | 4,000 | 900 |
| 2011-07-05 | 92 | 92 | 89 | 89 | 9,000 | 890 |
| 2011-07-04 | 90 | 92 | 89 | 91 | 4,000 | 910 |
| 2011-07-01 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2011-06-30 | 92 | 92 | 90 | 90 | 11,000 | 900 |
| 2011-06-29 | 92 | 93 | 92 | 92 | 6,000 | 920 |
| 2011-06-28 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 2011-06-27 | 94 | 94 | 90 | 90 | 6,000 | 900 |
| 2011-06-24 | 92 | 92 | 89 | 91 | 12,000 | 910 |
| 2011-06-23 | 91 | 92 | 91 | 92 | 13,000 | 920 |
| 2011-06-22 | 88 | 90 | 86 | 88 | 26,000 | 880 |
| 2011-06-21 | 84 | 86 | 84 | 86 | 4,000 | 860 |
| 2011-06-20 | 82 | 87 | 82 | 86 | 7,000 | 860 |
| 2011-06-17 | 83 | 83 | 80 | 82 | 10,000 | 820 |
| 2011-06-16 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2011-06-15 | 82 | 83 | 82 | 83 | 6,000 | 830 |
| 2011-06-14 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2011-06-13 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2011-06-10 | 79 | 80 | 78 | 78 | 7,000 | 780 |
| 2011-06-09 | 78 | 79 | 78 | 79 | 5,000 | 790 |
| 2011-06-08 | 80 | 80 | 78 | 80 | 7,000 | 800 |
| 2011-06-07 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2011-06-06 | 82 | 82 | 81 | 81 | 4,000 | 810 |
| 2011-06-03 | 86 | 86 | 82 | 82 | 11,000 | 820 |
| 2011-06-02 | 83 | 86 | 83 | 85 | 15,000 | 850 |
| 2011-05-30 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2011-05-27 | 81 | 82 | 81 | 82 | 2,000 | 820 |
| 2011-05-26 | 83 | 83 | 81 | 83 | 28,000 | 830 |
| 2011-05-25 | 87 | 87 | 82 | 84 | 10,000 | 840 |
| 2011-05-23 | 84 | 85 | 82 | 82 | 15,000 | 820 |
| 2011-05-20 | 84 | 84 | 82 | 82 | 3,000 | 820 |
| 2011-05-19 | 84 | 85 | 83 | 83 | 5,000 | 830 |
| 2011-05-18 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2011-05-17 | 85 | 86 | 85 | 86 | 2,000 | 860 |
| 2011-05-16 | 88 | 88 | 84 | 84 | 12,000 | 840 |
| 2011-05-13 | 93 | 93 | 87 | 88 | 19,000 | 880 |
| 2011-05-12 | 91 | 93 | 89 | 93 | 17,000 | 930 |
| 2011-05-11 | 89 | 101 | 88 | 91 | 232,000 | 910 |
| 2011-05-10 | 86 | 95 | 86 | 87 | 42,000 | 870 |
| 2011-05-09 | 84 | 86 | 84 | 84 | 9,000 | 840 |
| 2011-05-06 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2011-05-02 | 85 | 87 | 85 | 85 | 18,000 | 850 |
| 2011-04-28 | 80 | 84 | 80 | 83 | 19,000 | 830 |
| 2011-04-27 | 82 | 82 | 81 | 81 | 5,000 | 810 |
| 2011-04-26 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-04-25 | 82 | 82 | 80 | 80 | 7,000 | 800 |
| 2011-04-22 | 79 | 80 | 79 | 80 | 4,000 | 800 |
| 2011-04-21 | 81 | 81 | 80 | 80 | 7,000 | 800 |
| 2011-04-20 | 81 | 81 | 78 | 80 | 8,000 | 800 |
| 2011-04-19 | 81 | 82 | 77 | 77 | 12,000 | 770 |
| 2011-04-18 | 81 | 81 | 78 | 80 | 9,000 | 800 |
| 2011-04-15 | 80 | 82 | 80 | 80 | 12,000 | 800 |
| 2011-04-14 | 77 | 81 | 77 | 81 | 5,000 | 810 |
| 2011-04-13 | 79 | 79 | 78 | 78 | 3,000 | 780 |
| 2011-04-11 | 80 | 81 | 78 | 81 | 18,000 | 810 |
| 2011-04-08 | 80 | 81 | 80 | 81 | 3,000 | 810 |
| 2011-04-07 | 80 | 80 | 78 | 79 | 4,000 | 790 |
| 2011-04-06 | 82 | 82 | 79 | 79 | 4,000 | 790 |
| 2011-04-05 | 82 | 82 | 80 | 81 | 13,000 | 810 |
| 2011-04-04 | 82 | 83 | 80 | 83 | 13,000 | 830 |
| 2011-04-01 | 81 | 81 | 81 | 81 | 9,000 | 810 |
| 2011-03-31 | 79 | 83 | 79 | 82 | 24,000 | 820 |
| 2011-03-30 | 77 | 79 | 76 | 79 | 19,000 | 790 |
| 2011-03-29 | 75 | 78 | 75 | 78 | 15,000 | 780 |
| 2011-03-28 | 80 | 80 | 74 | 80 | 38,000 | 800 |
| 2011-03-25 | 82 | 82 | 81 | 81 | 15,000 | 810 |
| 2011-03-24 | 83 | 83 | 80 | 81 | 10,000 | 810 |
| 2011-03-23 | 83 | 83 | 79 | 83 | 34,000 | 830 |
| 2011-03-22 | 79 | 81 | 77 | 81 | 40,000 | 810 |
| 2011-03-18 | 66 | 76 | 66 | 76 | 200,000 | 760 |
| 2011-03-17 | 68 | 73 | 68 | 73 | 17,000 | 730 |
| 2011-03-16 | 64 | 73 | 64 | 70 | 39,000 | 700 |
| 2011-03-15 | 70 | 70 | 57 | 69 | 80,000 | 690 |
| 2011-03-14 | 86 | 86 | 70 | 71 | 157,000 | 710 |
| 2011-03-11 | 95 | 95 | 90 | 91 | 74,000 | 910 |
| 2011-03-10 | 98 | 98 | 95 | 96 | 9,000 | 960 |
| 2011-03-09 | 97 | 98 | 97 | 98 | 4,000 | 980 |
| 2011-03-08 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-03-07 | 98 | 99 | 98 | 98 | 12,000 | 980 |
| 2011-03-04 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2011-03-03 | 96 | 98 | 96 | 97 | 8,000 | 970 |
| 2011-03-02 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2011-03-01 | 95 | 95 | 93 | 94 | 12,000 | 940 |
| 2011-02-28 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2011-02-25 | 94 | 95 | 93 | 94 | 15,000 | 940 |
| 2011-02-24 | 95 | 95 | 94 | 94 | 15,000 | 940 |
| 2011-02-23 | 98 | 98 | 94 | 96 | 21,000 | 960 |
| 2011-02-22 | 97 | 97 | 96 | 97 | 21,000 | 970 |
| 2011-02-21 | 98 | 98 | 97 | 97 | 12,000 | 970 |
| 2011-02-18 | 99 | 99 | 98 | 98 | 15,000 | 980 |
| 2011-02-17 | 99 | 99 | 98 | 99 | 14,000 | 990 |
| 2011-02-16 | 99 | 100 | 98 | 99 | 21,000 | 990 |
| 2011-02-15 | 100 | 101 | 100 | 101 | 20,000 | 1,010 |
| 2011-02-14 | 99 | 100 | 98 | 100 | 26,000 | 1,000 |
| 2011-02-10 | 99 | 99 | 98 | 99 | 11,000 | 990 |
| 2011-02-09 | 100 | 100 | 97 | 100 | 55,000 | 1,000 |
| 2011-02-08 | 101 | 101 | 98 | 98 | 91,000 | 980 |
| 2011-02-07 | 102 | 102 | 100 | 101 | 43,000 | 1,010 |
| 2011-02-04 | 103 | 103 | 100 | 101 | 19,000 | 1,010 |
| 2011-02-03 | 101 | 102 | 101 | 102 | 10,000 | 1,020 |
| 2011-02-02 | 100 | 101 | 98 | 101 | 17,000 | 1,010 |
| 2011-02-01 | 102 | 102 | 100 | 100 | 16,000 | 1,000 |
| 2011-01-31 | 101 | 101 | 98 | 101 | 34,000 | 1,010 |
| 2011-01-28 | 102 | 102 | 101 | 101 | 20,000 | 1,010 |
| 2011-01-27 | 101 | 103 | 101 | 102 | 8,000 | 1,020 |
| 2011-01-26 | 102 | 102 | 101 | 101 | 21,000 | 1,010 |
| 2011-01-25 | 102 | 103 | 100 | 101 | 25,000 | 1,010 |
| 2011-01-24 | 100 | 101 | 100 | 101 | 11,000 | 1,010 |
| 2011-01-21 | 100 | 101 | 100 | 101 | 10,000 | 1,010 |
| 2011-01-20 | 102 | 102 | 100 | 101 | 7,000 | 1,010 |
| 2011-01-19 | 102 | 102 | 101 | 102 | 9,000 | 1,020 |
| 2011-01-18 | 102 | 103 | 101 | 102 | 10,000 | 1,020 |
| 2011-01-17 | 103 | 103 | 102 | 102 | 18,000 | 1,020 |
| 2011-01-14 | 103 | 103 | 102 | 103 | 5,000 | 1,030 |
| 2011-01-13 | 102 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2011-01-12 | 104 | 104 | 102 | 102 | 7,000 | 1,020 |
| 2011-01-11 | 105 | 105 | 102 | 104 | 15,000 | 1,040 |
| 2011-01-07 | 105 | 105 | 102 | 102 | 4,000 | 1,020 |
| 2011-01-06 | 101 | 105 | 100 | 105 | 17,000 | 1,050 |
| 2011-01-05 | 102 | 102 | 101 | 102 | 10,000 | 1,020 |
| 2011-01-04 | 96 | 102 | 96 | 100 | 12,000 | 1,000 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
