9878 (株)セキド の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 78 | 79 | 75 | 79 | 39,000 | 790 |
| 2012-12-27 | 76 | 77 | 75 | 77 | 20,000 | 770 |
| 2012-12-26 | 75 | 75 | 74 | 75 | 13,000 | 750 |
| 2012-12-25 | 74 | 75 | 74 | 74 | 23,000 | 740 |
| 2012-12-21 | 75 | 75 | 74 | 75 | 39,000 | 750 |
| 2012-12-20 | 75 | 76 | 73 | 76 | 40,000 | 760 |
| 2012-12-19 | 76 | 78 | 76 | 77 | 9,000 | 770 |
| 2012-12-18 | 73 | 77 | 73 | 75 | 14,000 | 750 |
| 2012-12-17 | 74 | 75 | 73 | 75 | 9,000 | 750 |
| 2012-12-14 | 73 | 74 | 73 | 74 | 5,000 | 740 |
| 2012-12-13 | 74 | 74 | 73 | 74 | 3,000 | 740 |
| 2012-12-12 | 74 | 74 | 72 | 73 | 15,000 | 730 |
| 2012-12-11 | 73 | 73 | 72 | 73 | 3,000 | 730 |
| 2012-12-10 | 74 | 74 | 74 | 74 | 5,000 | 740 |
| 2012-12-07 | 75 | 75 | 73 | 74 | 11,000 | 740 |
| 2012-12-06 | 74 | 75 | 74 | 75 | 4,000 | 750 |
| 2012-12-05 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2012-12-04 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2012-12-03 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2012-11-30 | 74 | 75 | 73 | 75 | 17,000 | 750 |
| 2012-11-29 | 73 | 74 | 70 | 74 | 47,000 | 740 |
| 2012-11-28 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2012-11-27 | 76 | 77 | 76 | 77 | 13,000 | 770 |
| 2012-11-26 | 73 | 77 | 73 | 76 | 41,000 | 760 |
| 2012-11-22 | 72 | 73 | 72 | 73 | 14,000 | 730 |
| 2012-11-21 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2012-11-20 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2012-11-19 | 73 | 73 | 68 | 70 | 26,000 | 700 |
| 2012-11-16 | 71 | 72 | 71 | 72 | 2,000 | 720 |
| 2012-11-15 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2012-11-14 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2012-11-13 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2012-11-12 | 69 | 71 | 69 | 70 | 9,000 | 700 |
| 2012-11-09 | 71 | 72 | 70 | 71 | 8,000 | 710 |
| 2012-11-07 | 70 | 73 | 70 | 73 | 8,000 | 730 |
| 2012-11-06 | 71 | 72 | 70 | 70 | 9,000 | 700 |
| 2012-11-05 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2012-11-02 | 70 | 71 | 68 | 69 | 36,000 | 690 |
| 2012-11-01 | 70 | 71 | 70 | 71 | 12,000 | 710 |
| 2012-10-31 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2012-10-30 | 69 | 70 | 69 | 70 | 2,000 | 700 |
| 2012-10-26 | 70 | 71 | 70 | 70 | 7,000 | 700 |
| 2012-10-25 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2012-10-24 | 69 | 71 | 69 | 71 | 5,000 | 710 |
| 2012-10-23 | 70 | 70 | 70 | 70 | 17,000 | 700 |
| 2012-10-22 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 2012-10-19 | 69 | 70 | 69 | 70 | 2,000 | 700 |
| 2012-10-18 | 68 | 70 | 68 | 70 | 8,000 | 700 |
| 2012-10-17 | 71 | 71 | 70 | 70 | 5,000 | 700 |
| 2012-10-16 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2012-10-15 | 70 | 70 | 68 | 68 | 9,000 | 680 |
| 2012-10-11 | 71 | 71 | 68 | 71 | 6,000 | 710 |
| 2012-10-10 | 70 | 70 | 69 | 69 | 6,000 | 690 |
| 2012-10-09 | 71 | 72 | 70 | 72 | 8,000 | 720 |
| 2012-10-05 | 70 | 73 | 68 | 73 | 28,000 | 730 |
| 2012-10-04 | 68 | 70 | 67 | 70 | 14,000 | 700 |
| 2012-10-03 | 70 | 70 | 68 | 68 | 15,000 | 680 |
| 2012-10-01 | 69 | 71 | 69 | 71 | 13,000 | 710 |
| 2012-09-28 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2012-09-27 | 70 | 72 | 70 | 71 | 26,000 | 710 |
| 2012-09-26 | 71 | 72 | 71 | 72 | 6,000 | 720 |
| 2012-09-25 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2012-09-24 | 70 | 72 | 70 | 71 | 15,000 | 710 |
| 2012-09-21 | 73 | 73 | 73 | 73 | 6,000 | 730 |
| 2012-09-20 | 74 | 74 | 72 | 74 | 20,000 | 740 |
| 2012-09-19 | 75 | 75 | 72 | 74 | 25,000 | 740 |
| 2012-09-18 | 74 | 74 | 73 | 74 | 3,000 | 740 |
| 2012-09-14 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2012-09-13 | 72 | 72 | 71 | 72 | 13,000 | 720 |
| 2012-09-12 | 75 | 75 | 72 | 74 | 11,000 | 740 |
| 2012-09-11 | 80 | 86 | 77 | 77 | 32,000 | 770 |
| 2012-09-10 | 73 | 75 | 73 | 75 | 4,000 | 750 |
| 2012-09-07 | 73 | 75 | 73 | 73 | 11,000 | 730 |
| 2012-09-06 | 70 | 71 | 69 | 71 | 11,000 | 710 |
| 2012-09-05 | 71 | 71 | 70 | 71 | 16,000 | 710 |
| 2012-09-04 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2012-09-03 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2012-08-31 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2012-08-30 | 75 | 75 | 70 | 72 | 14,000 | 720 |
| 2012-08-29 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2012-08-28 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2012-08-27 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2012-08-24 | 74 | 74 | 72 | 73 | 11,000 | 730 |
| 2012-08-23 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2012-08-21 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2012-08-20 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2012-08-17 | 75 | 75 | 75 | 75 | 20,000 | 750 |
| 2012-08-16 | 75 | 75 | 73 | 75 | 17,000 | 750 |
| 2012-08-15 | 76 | 79 | 76 | 76 | 12,000 | 760 |
| 2012-08-14 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2012-08-13 | 75 | 77 | 75 | 76 | 5,000 | 760 |
| 2012-08-10 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2012-08-09 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2012-08-08 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2012-08-03 | 75 | 75 | 75 | 75 | 14,000 | 750 |
| 2012-08-02 | 75 | 76 | 75 | 76 | 27,000 | 760 |
| 2012-08-01 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2012-07-30 | 75 | 76 | 74 | 76 | 3,000 | 760 |
| 2012-07-27 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2012-07-26 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2012-07-25 | 77 | 77 | 74 | 76 | 3,000 | 760 |
| 2012-07-24 | 75 | 75 | 75 | 75 | 11,000 | 750 |
| 2012-07-23 | 73 | 75 | 72 | 75 | 27,000 | 750 |
| 2012-07-19 | 76 | 76 | 75 | 75 | 8,000 | 750 |
| 2012-07-18 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2012-07-17 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2012-07-13 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2012-07-12 | 78 | 79 | 76 | 79 | 4,000 | 790 |
| 2012-07-09 | 77 | 78 | 77 | 78 | 2,000 | 780 |
| 2012-07-05 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2012-07-04 | 80 | 80 | 77 | 78 | 10,000 | 780 |
| 2012-07-03 | 78 | 80 | 78 | 80 | 2,000 | 800 |
| 2012-07-02 | 77 | 80 | 77 | 79 | 33,000 | 790 |
| 2012-06-29 | 79 | 82 | 79 | 81 | 9,000 | 810 |
| 2012-06-28 | 79 | 79 | 77 | 77 | 10,000 | 770 |
| 2012-06-27 | 77 | 77 | 77 | 77 | 10,000 | 770 |
| 2012-06-25 | 79 | 82 | 78 | 78 | 21,000 | 780 |
| 2012-06-22 | 78 | 82 | 78 | 78 | 16,000 | 780 |
| 2012-06-21 | 78 | 78 | 76 | 77 | 11,000 | 770 |
| 2012-06-20 | 77 | 79 | 76 | 77 | 8,000 | 770 |
| 2012-06-19 | 76 | 76 | 75 | 75 | 5,000 | 750 |
| 2012-06-18 | 74 | 79 | 74 | 78 | 18,000 | 780 |
| 2012-06-15 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2012-06-14 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2012-06-13 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2012-06-12 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2012-06-08 | 71 | 76 | 71 | 76 | 6,000 | 760 |
| 2012-06-07 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2012-06-06 | 74 | 74 | 70 | 71 | 11,000 | 710 |
| 2012-06-05 | 68 | 73 | 68 | 69 | 15,000 | 690 |
| 2012-06-04 | 69 | 70 | 68 | 70 | 18,000 | 700 |
| 2012-05-31 | 70 | 74 | 70 | 74 | 13,000 | 740 |
| 2012-05-30 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2012-05-29 | 70 | 71 | 70 | 70 | 11,000 | 700 |
| 2012-05-28 | 72 | 73 | 71 | 71 | 22,000 | 710 |
| 2012-05-25 | 79 | 79 | 75 | 75 | 3,000 | 750 |
| 2012-05-24 | 76 | 78 | 76 | 78 | 2,000 | 780 |
| 2012-05-23 | 76 | 78 | 76 | 78 | 3,000 | 780 |
| 2012-05-22 | 74 | 75 | 74 | 75 | 8,000 | 750 |
| 2012-05-18 | 76 | 76 | 73 | 73 | 4,000 | 730 |
| 2012-05-17 | 70 | 81 | 70 | 76 | 47,000 | 760 |
| 2012-05-16 | 73 | 74 | 68 | 70 | 117,000 | 700 |
| 2012-05-15 | 73 | 75 | 72 | 73 | 32,000 | 730 |
| 2012-05-14 | 78 | 79 | 76 | 76 | 22,000 | 760 |
| 2012-05-11 | 80 | 82 | 79 | 79 | 3,000 | 790 |
| 2012-05-10 | 79 | 80 | 79 | 80 | 12,000 | 800 |
| 2012-05-09 | 79 | 81 | 79 | 80 | 29,000 | 800 |
| 2012-05-07 | 82 | 82 | 80 | 80 | 21,000 | 800 |
| 2012-05-02 | 84 | 84 | 84 | 84 | 7,000 | 840 |
| 2012-05-01 | 86 | 87 | 85 | 85 | 10,000 | 850 |
| 2012-04-27 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2012-04-26 | 83 | 86 | 83 | 84 | 10,000 | 840 |
| 2012-04-25 | 84 | 85 | 83 | 83 | 7,000 | 830 |
| 2012-04-24 | 85 | 86 | 85 | 85 | 6,000 | 850 |
| 2012-04-23 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2012-04-20 | 85 | 89 | 85 | 85 | 22,000 | 850 |
| 2012-04-19 | 84 | 86 | 83 | 84 | 12,000 | 840 |
| 2012-04-18 | 82 | 84 | 82 | 83 | 15,000 | 830 |
| 2012-04-17 | 85 | 85 | 83 | 83 | 36,000 | 830 |
| 2012-04-16 | 80 | 87 | 80 | 86 | 55,000 | 860 |
| 2012-04-13 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2012-04-12 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2012-04-11 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-04-10 | 82 | 83 | 82 | 82 | 10,000 | 820 |
| 2012-04-09 | 81 | 82 | 80 | 80 | 26,000 | 800 |
| 2012-04-06 | 80 | 83 | 80 | 81 | 26,000 | 810 |
| 2012-04-05 | 81 | 81 | 80 | 80 | 30,000 | 800 |
| 2012-04-04 | 83 | 83 | 81 | 82 | 38,000 | 820 |
| 2012-04-03 | 84 | 85 | 83 | 83 | 18,000 | 830 |
| 2012-04-02 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2012-03-30 | 84 | 86 | 84 | 84 | 35,000 | 840 |
| 2012-03-29 | 83 | 83 | 83 | 83 | 23,000 | 830 |
| 2012-03-28 | 84 | 85 | 83 | 83 | 20,000 | 830 |
| 2012-03-27 | 84 | 84 | 84 | 84 | 13,000 | 840 |
| 2012-03-26 | 83 | 85 | 83 | 83 | 27,000 | 830 |
| 2012-03-23 | 86 | 86 | 84 | 84 | 21,000 | 840 |
| 2012-03-22 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2012-03-21 | 88 | 88 | 86 | 87 | 14,000 | 870 |
| 2012-03-19 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-03-16 | 87 | 88 | 85 | 88 | 30,000 | 880 |
| 2012-03-15 | 89 | 89 | 86 | 87 | 59,000 | 870 |
| 2012-03-14 | 88 | 91 | 88 | 88 | 101,000 | 880 |
| 2012-03-13 | 92 | 92 | 86 | 87 | 117,000 | 870 |
| 2012-03-12 | 95 | 96 | 93 | 93 | 55,000 | 930 |
| 2012-03-09 | 96 | 96 | 93 | 95 | 32,000 | 950 |
| 2012-03-08 | 96 | 97 | 93 | 95 | 46,000 | 950 |
| 2012-03-07 | 92 | 96 | 91 | 94 | 46,000 | 940 |
| 2012-03-06 | 98 | 98 | 93 | 94 | 47,000 | 940 |
| 2012-03-05 | 94 | 98 | 93 | 97 | 131,000 | 970 |
| 2012-03-02 | 97 | 102 | 93 | 94 | 243,000 | 940 |
| 2012-03-01 | 113 | 113 | 96 | 99 | 746,000 | 990 |
| 2012-02-29 | 93 | 118 | 93 | 118 | 2,738,000 | 1,180 |
| 2012-02-28 | 90 | 90 | 88 | 88 | 28,000 | 880 |
| 2012-02-27 | 90 | 91 | 86 | 91 | 13,000 | 910 |
| 2012-02-24 | 90 | 90 | 85 | 90 | 29,000 | 900 |
| 2012-02-23 | 85 | 95 | 85 | 87 | 196,000 | 870 |
| 2012-02-22 | 82 | 86 | 81 | 85 | 35,000 | 850 |
| 2012-02-21 | 82 | 83 | 82 | 83 | 3,000 | 830 |
| 2012-02-20 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2012-02-17 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2012-02-16 | 81 | 84 | 81 | 84 | 15,000 | 840 |
| 2012-02-15 | 87 | 88 | 86 | 86 | 38,000 | 860 |
| 2012-02-14 | 87 | 87 | 86 | 86 | 7,000 | 860 |
| 2012-02-13 | 85 | 86 | 85 | 86 | 11,000 | 860 |
| 2012-02-10 | 86 | 86 | 85 | 85 | 9,000 | 850 |
| 2012-02-09 | 84 | 86 | 84 | 86 | 3,000 | 860 |
| 2012-02-08 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2012-02-07 | 85 | 85 | 83 | 83 | 8,000 | 830 |
| 2012-02-06 | 83 | 86 | 83 | 85 | 38,000 | 850 |
| 2012-02-03 | 83 | 83 | 81 | 83 | 7,000 | 830 |
| 2012-02-02 | 80 | 81 | 80 | 81 | 14,000 | 810 |
| 2012-02-01 | 80 | 81 | 80 | 81 | 9,000 | 810 |
| 2012-01-31 | 81 | 82 | 81 | 82 | 14,000 | 820 |
| 2012-01-30 | 89 | 89 | 81 | 83 | 142,000 | 830 |
| 2012-01-27 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2012-01-26 | 90 | 90 | 89 | 89 | 11,000 | 890 |
| 2012-01-25 | 90 | 90 | 87 | 87 | 20,000 | 870 |
| 2012-01-24 | 86 | 86 | 86 | 86 | 10,000 | 860 |
| 2012-01-23 | 86 | 87 | 86 | 87 | 8,000 | 870 |
| 2012-01-20 | 85 | 86 | 85 | 86 | 12,000 | 860 |
| 2012-01-19 | 85 | 85 | 85 | 85 | 25,000 | 850 |
| 2012-01-18 | 82 | 85 | 80 | 85 | 3,000 | 850 |
| 2012-01-17 | 80 | 82 | 80 | 82 | 4,000 | 820 |
| 2012-01-16 | 81 | 81 | 81 | 81 | 18,000 | 810 |
| 2012-01-12 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2012-01-11 | 80 | 80 | 80 | 80 | 22,000 | 800 |
| 2012-01-10 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2012-01-06 | 79 | 80 | 78 | 80 | 8,000 | 800 |
| 2012-01-05 | 84 | 84 | 80 | 80 | 9,000 | 800 |
| 2012-01-04 | 83 | 83 | 83 | 83 | 4,000 | 830 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
