9878 (株)セキド の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 123 | 126 | 121 | 125 | 251,000 | 1,250 |
| 2013-12-27 | 130 | 132 | 130 | 132 | 34,000 | 1,320 |
| 2013-12-26 | 124 | 132 | 124 | 131 | 45,000 | 1,310 |
| 2013-12-25 | 121 | 128 | 121 | 126 | 185,000 | 1,260 |
| 2013-12-24 | 126 | 127 | 122 | 122 | 73,000 | 1,220 |
| 2013-12-20 | 124 | 127 | 124 | 125 | 39,000 | 1,250 |
| 2013-12-19 | 133 | 134 | 123 | 124 | 189,000 | 1,240 |
| 2013-12-18 | 122 | 125 | 122 | 125 | 103,000 | 1,250 |
| 2013-12-17 | 123 | 124 | 120 | 123 | 27,000 | 1,230 |
| 2013-12-16 | 129 | 129 | 123 | 123 | 52,000 | 1,230 |
| 2013-12-13 | 129 | 132 | 128 | 132 | 63,000 | 1,320 |
| 2013-12-12 | 136 | 136 | 127 | 129 | 108,000 | 1,290 |
| 2013-12-11 | 134 | 135 | 129 | 135 | 75,000 | 1,350 |
| 2013-12-10 | 125 | 132 | 124 | 132 | 94,000 | 1,320 |
| 2013-12-09 | 127 | 128 | 123 | 126 | 47,000 | 1,260 |
| 2013-12-06 | 126 | 126 | 120 | 123 | 168,000 | 1,230 |
| 2013-12-05 | 131 | 131 | 125 | 126 | 135,000 | 1,260 |
| 2013-12-04 | 131 | 134 | 130 | 131 | 34,000 | 1,310 |
| 2013-12-03 | 131 | 136 | 129 | 131 | 165,000 | 1,310 |
| 2013-12-02 | 141 | 143 | 125 | 129 | 208,000 | 1,290 |
| 2013-11-29 | 138 | 139 | 130 | 136 | 212,000 | 1,360 |
| 2013-11-28 | 151 | 164 | 138 | 138 | 1,762,000 | 1,380 |
| 2013-11-27 | 137 | 146 | 132 | 137 | 435,000 | 1,370 |
| 2013-11-26 | 125 | 150 | 125 | 137 | 1,032,000 | 1,370 |
| 2013-11-25 | 125 | 127 | 120 | 121 | 170,000 | 1,210 |
| 2013-11-22 | 143 | 157 | 126 | 129 | 1,139,000 | 1,290 |
| 2013-11-21 | 110 | 155 | 110 | 142 | 3,404,000 | 1,420 |
| 2013-11-20 | 106 | 110 | 106 | 107 | 23,000 | 1,070 |
| 2013-11-19 | 106 | 107 | 106 | 106 | 10,000 | 1,060 |
| 2013-11-18 | 108 | 108 | 106 | 106 | 18,000 | 1,060 |
| 2013-11-15 | 105 | 108 | 105 | 106 | 10,000 | 1,060 |
| 2013-11-14 | 105 | 105 | 104 | 104 | 12,000 | 1,040 |
| 2013-11-13 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2013-11-12 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-11-11 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2013-11-08 | 104 | 104 | 104 | 104 | 10,000 | 1,040 |
| 2013-11-07 | 106 | 107 | 105 | 105 | 7,000 | 1,050 |
| 2013-11-06 | 103 | 106 | 103 | 106 | 11,000 | 1,060 |
| 2013-11-05 | 105 | 105 | 102 | 103 | 16,000 | 1,030 |
| 2013-11-01 | 104 | 106 | 104 | 106 | 30,000 | 1,060 |
| 2013-10-31 | 107 | 107 | 105 | 106 | 26,000 | 1,060 |
| 2013-10-30 | 109 | 109 | 107 | 107 | 16,000 | 1,070 |
| 2013-10-29 | 109 | 109 | 107 | 107 | 6,000 | 1,070 |
| 2013-10-28 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2013-10-25 | 106 | 108 | 106 | 107 | 11,000 | 1,070 |
| 2013-10-24 | 108 | 108 | 106 | 106 | 11,000 | 1,060 |
| 2013-10-23 | 108 | 110 | 108 | 109 | 16,000 | 1,090 |
| 2013-10-22 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2013-10-21 | 105 | 107 | 105 | 106 | 38,000 | 1,060 |
| 2013-10-18 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2013-10-17 | 103 | 105 | 103 | 104 | 11,000 | 1,040 |
| 2013-10-16 | 102 | 102 | 102 | 102 | 7,000 | 1,020 |
| 2013-10-15 | 103 | 103 | 102 | 102 | 14,000 | 1,020 |
| 2013-10-11 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2013-10-10 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-10-09 | 103 | 104 | 102 | 102 | 4,000 | 1,020 |
| 2013-10-08 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2013-10-07 | 104 | 104 | 103 | 104 | 12,000 | 1,040 |
| 2013-10-04 | 104 | 104 | 104 | 104 | 13,000 | 1,040 |
| 2013-10-03 | 106 | 106 | 104 | 104 | 19,000 | 1,040 |
| 2013-10-02 | 108 | 108 | 106 | 106 | 13,000 | 1,060 |
| 2013-10-01 | 111 | 111 | 106 | 108 | 57,000 | 1,080 |
| 2013-09-30 | 108 | 124 | 106 | 106 | 259,000 | 1,060 |
| 2013-09-27 | 107 | 109 | 107 | 108 | 11,000 | 1,080 |
| 2013-09-26 | 103 | 104 | 103 | 104 | 10,000 | 1,040 |
| 2013-09-25 | 106 | 107 | 105 | 106 | 6,000 | 1,060 |
| 2013-09-24 | 108 | 108 | 104 | 106 | 36,000 | 1,060 |
| 2013-09-20 | 107 | 108 | 106 | 108 | 13,000 | 1,080 |
| 2013-09-19 | 112 | 112 | 107 | 107 | 46,000 | 1,070 |
| 2013-09-18 | 111 | 113 | 108 | 111 | 74,000 | 1,110 |
| 2013-09-17 | 110 | 113 | 107 | 111 | 52,000 | 1,110 |
| 2013-09-13 | 112 | 112 | 106 | 111 | 126,000 | 1,110 |
| 2013-09-12 | 104 | 115 | 104 | 113 | 114,000 | 1,130 |
| 2013-09-11 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2013-09-10 | 101 | 104 | 101 | 104 | 15,000 | 1,040 |
| 2013-09-09 | 103 | 103 | 99 | 101 | 29,000 | 1,010 |
| 2013-09-06 | 104 | 104 | 101 | 102 | 32,000 | 1,020 |
| 2013-09-05 | 105 | 106 | 105 | 105 | 25,000 | 1,050 |
| 2013-09-04 | 104 | 105 | 102 | 102 | 23,000 | 1,020 |
| 2013-09-03 | 100 | 104 | 100 | 104 | 9,000 | 1,040 |
| 2013-09-02 | 102 | 103 | 98 | 102 | 23,000 | 1,020 |
| 2013-08-30 | 103 | 104 | 100 | 100 | 32,000 | 1,000 |
| 2013-08-29 | 97 | 104 | 97 | 101 | 43,000 | 1,010 |
| 2013-08-28 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2013-08-27 | 95 | 96 | 93 | 96 | 10,000 | 960 |
| 2013-08-26 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2013-08-22 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2013-08-20 | 96 | 96 | 95 | 95 | 25,000 | 950 |
| 2013-08-19 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2013-08-16 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2013-08-15 | 98 | 100 | 98 | 100 | 3,000 | 1,000 |
| 2013-08-14 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2013-08-13 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2013-08-12 | 97 | 97 | 96 | 96 | 8,000 | 960 |
| 2013-08-09 | 99 | 99 | 97 | 97 | 6,000 | 970 |
| 2013-08-07 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2013-08-05 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2013-08-02 | 95 | 98 | 95 | 98 | 8,000 | 980 |
| 2013-08-01 | 97 | 98 | 94 | 94 | 8,000 | 940 |
| 2013-07-31 | 96 | 96 | 94 | 96 | 14,000 | 960 |
| 2013-07-30 | 97 | 97 | 95 | 97 | 17,000 | 970 |
| 2013-07-29 | 97 | 100 | 97 | 100 | 7,000 | 1,000 |
| 2013-07-26 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2013-07-25 | 100 | 101 | 100 | 101 | 6,000 | 1,010 |
| 2013-07-24 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2013-07-22 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2013-07-19 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2013-07-18 | 100 | 102 | 100 | 102 | 13,000 | 1,020 |
| 2013-07-17 | 102 | 102 | 98 | 100 | 32,000 | 1,000 |
| 2013-07-16 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2013-07-12 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2013-07-11 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2013-07-10 | 103 | 103 | 102 | 102 | 11,000 | 1,020 |
| 2013-07-09 | 101 | 103 | 100 | 103 | 15,000 | 1,030 |
| 2013-07-08 | 104 | 104 | 101 | 101 | 21,000 | 1,010 |
| 2013-07-05 | 102 | 103 | 101 | 101 | 17,000 | 1,010 |
| 2013-07-04 | 102 | 105 | 102 | 102 | 18,000 | 1,020 |
| 2013-07-03 | 102 | 103 | 101 | 101 | 5,000 | 1,010 |
| 2013-07-02 | 104 | 104 | 100 | 101 | 33,000 | 1,010 |
| 2013-07-01 | 98 | 102 | 97 | 102 | 67,000 | 1,020 |
| 2013-06-28 | 95 | 106 | 95 | 106 | 16,000 | 1,060 |
| 2013-06-27 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2013-06-26 | 93 | 101 | 93 | 93 | 23,000 | 930 |
| 2013-06-25 | 94 | 94 | 92 | 92 | 11,000 | 920 |
| 2013-06-24 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2013-06-21 | 92 | 94 | 92 | 94 | 6,000 | 940 |
| 2013-06-20 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2013-06-19 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2013-06-18 | 93 | 94 | 93 | 94 | 7,000 | 940 |
| 2013-06-17 | 92 | 94 | 92 | 94 | 11,000 | 940 |
| 2013-06-14 | 97 | 97 | 95 | 95 | 3,000 | 950 |
| 2013-06-13 | 93 | 93 | 92 | 92 | 7,000 | 920 |
| 2013-06-12 | 93 | 95 | 93 | 95 | 3,000 | 950 |
| 2013-06-11 | 98 | 102 | 92 | 94 | 29,000 | 940 |
| 2013-06-10 | 93 | 98 | 93 | 97 | 8,000 | 970 |
| 2013-06-07 | 90 | 93 | 89 | 93 | 32,000 | 930 |
| 2013-06-06 | 97 | 97 | 95 | 95 | 23,000 | 950 |
| 2013-06-05 | 100 | 101 | 100 | 100 | 16,000 | 1,000 |
| 2013-06-04 | 100 | 101 | 99 | 101 | 17,000 | 1,010 |
| 2013-06-03 | 100 | 102 | 98 | 101 | 40,000 | 1,010 |
| 2013-05-31 | 103 | 104 | 103 | 104 | 13,000 | 1,040 |
| 2013-05-30 | 103 | 103 | 102 | 102 | 19,000 | 1,020 |
| 2013-05-29 | 103 | 106 | 101 | 106 | 32,000 | 1,060 |
| 2013-05-28 | 103 | 104 | 102 | 103 | 29,000 | 1,030 |
| 2013-05-27 | 104 | 106 | 103 | 106 | 19,000 | 1,060 |
| 2013-05-24 | 108 | 113 | 108 | 108 | 24,000 | 1,080 |
| 2013-05-23 | 116 | 116 | 110 | 110 | 105,000 | 1,100 |
| 2013-05-22 | 118 | 118 | 116 | 116 | 26,000 | 1,160 |
| 2013-05-21 | 115 | 120 | 115 | 119 | 16,000 | 1,190 |
| 2013-05-20 | 110 | 119 | 110 | 119 | 52,000 | 1,190 |
| 2013-05-17 | 103 | 110 | 103 | 110 | 16,000 | 1,100 |
| 2013-05-16 | 110 | 110 | 100 | 105 | 72,000 | 1,050 |
| 2013-05-15 | 114 | 114 | 110 | 110 | 82,000 | 1,100 |
| 2013-05-14 | 115 | 119 | 113 | 113 | 22,000 | 1,130 |
| 2013-05-13 | 116 | 116 | 114 | 116 | 22,000 | 1,160 |
| 2013-05-10 | 123 | 123 | 116 | 117 | 81,000 | 1,170 |
| 2013-05-09 | 122 | 124 | 121 | 123 | 55,000 | 1,230 |
| 2013-05-08 | 121 | 122 | 119 | 121 | 62,000 | 1,210 |
| 2013-05-07 | 118 | 123 | 116 | 122 | 53,000 | 1,220 |
| 2013-05-02 | 120 | 120 | 116 | 116 | 36,000 | 1,160 |
| 2013-05-01 | 115 | 120 | 115 | 119 | 52,000 | 1,190 |
| 2013-04-30 | 112 | 124 | 112 | 116 | 265,000 | 1,160 |
| 2013-04-26 | 106 | 108 | 105 | 108 | 22,000 | 1,080 |
| 2013-04-25 | 107 | 107 | 104 | 105 | 53,000 | 1,050 |
| 2013-04-24 | 105 | 107 | 105 | 107 | 35,000 | 1,070 |
| 2013-04-23 | 104 | 106 | 104 | 104 | 54,000 | 1,040 |
| 2013-04-22 | 104 | 106 | 104 | 104 | 53,000 | 1,040 |
| 2013-04-19 | 102 | 105 | 102 | 104 | 9,000 | 1,040 |
| 2013-04-18 | 104 | 105 | 101 | 105 | 37,000 | 1,050 |
| 2013-04-17 | 101 | 106 | 100 | 105 | 126,000 | 1,050 |
| 2013-04-16 | 94 | 101 | 93 | 101 | 135,000 | 1,010 |
| 2013-04-15 | 92 | 93 | 92 | 93 | 40,000 | 930 |
| 2013-04-12 | 92 | 92 | 91 | 92 | 18,000 | 920 |
| 2013-04-11 | 91 | 93 | 91 | 92 | 39,000 | 920 |
| 2013-04-10 | 88 | 90 | 87 | 90 | 28,000 | 900 |
| 2013-04-09 | 89 | 89 | 88 | 89 | 43,000 | 890 |
| 2013-04-08 | 91 | 91 | 87 | 90 | 149,000 | 900 |
| 2013-04-05 | 89 | 93 | 89 | 92 | 84,000 | 920 |
| 2013-04-04 | 87 | 88 | 87 | 88 | 7,000 | 880 |
| 2013-04-03 | 86 | 87 | 85 | 87 | 21,000 | 870 |
| 2013-04-02 | 83 | 85 | 83 | 85 | 11,000 | 850 |
| 2013-04-01 | 87 | 87 | 83 | 84 | 82,000 | 840 |
| 2013-03-29 | 89 | 89 | 86 | 87 | 78,000 | 870 |
| 2013-03-28 | 92 | 92 | 88 | 89 | 70,000 | 890 |
| 2013-03-27 | 90 | 92 | 90 | 90 | 68,000 | 900 |
| 2013-03-26 | 104 | 104 | 89 | 92 | 168,000 | 920 |
| 2013-03-25 | 100 | 108 | 98 | 103 | 83,000 | 1,030 |
| 2013-03-22 | 90 | 103 | 88 | 100 | 148,000 | 1,000 |
| 2013-03-21 | 85 | 92 | 85 | 92 | 83,000 | 920 |
| 2013-03-19 | 86 | 86 | 82 | 85 | 18,000 | 850 |
| 2013-03-18 | 81 | 87 | 80 | 86 | 136,000 | 860 |
| 2013-03-15 | 83 | 83 | 82 | 82 | 8,000 | 820 |
| 2013-03-14 | 82 | 82 | 82 | 82 | 8,000 | 820 |
| 2013-03-13 | 83 | 83 | 81 | 81 | 6,000 | 810 |
| 2013-03-12 | 82 | 83 | 81 | 82 | 32,000 | 820 |
| 2013-03-11 | 82 | 83 | 82 | 83 | 12,000 | 830 |
| 2013-03-08 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2013-03-07 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2013-03-06 | 81 | 81 | 80 | 80 | 3,000 | 800 |
| 2013-03-05 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2013-03-04 | 82 | 82 | 80 | 80 | 13,000 | 800 |
| 2013-03-01 | 80 | 81 | 79 | 80 | 7,000 | 800 |
| 2013-02-28 | 81 | 81 | 77 | 80 | 56,000 | 800 |
| 2013-02-27 | 81 | 82 | 81 | 82 | 16,000 | 820 |
| 2013-02-26 | 80 | 80 | 80 | 80 | 13,000 | 800 |
| 2013-02-25 | 78 | 81 | 78 | 80 | 16,000 | 800 |
| 2013-02-22 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2013-02-21 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2013-02-20 | 78 | 78 | 77 | 77 | 6,000 | 770 |
| 2013-02-19 | 75 | 77 | 75 | 76 | 10,000 | 760 |
| 2013-02-18 | 75 | 77 | 73 | 76 | 68,000 | 760 |
| 2013-02-15 | 80 | 80 | 77 | 78 | 34,000 | 780 |
| 2013-02-14 | 85 | 85 | 75 | 79 | 116,000 | 790 |
| 2013-02-13 | 87 | 87 | 83 | 84 | 59,000 | 840 |
| 2013-02-12 | 85 | 88 | 85 | 87 | 53,000 | 870 |
| 2013-02-08 | 85 | 85 | 84 | 84 | 5,000 | 840 |
| 2013-02-07 | 85 | 85 | 83 | 85 | 17,000 | 850 |
| 2013-02-06 | 84 | 85 | 84 | 85 | 8,000 | 850 |
| 2013-02-05 | 84 | 84 | 83 | 84 | 11,000 | 840 |
| 2013-02-04 | 85 | 85 | 83 | 85 | 19,000 | 850 |
| 2013-02-01 | 83 | 83 | 83 | 83 | 16,000 | 830 |
| 2013-01-31 | 84 | 84 | 83 | 83 | 22,000 | 830 |
| 2013-01-30 | 82 | 84 | 81 | 84 | 16,000 | 840 |
| 2013-01-29 | 80 | 82 | 80 | 81 | 26,000 | 810 |
| 2013-01-28 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 2013-01-25 | 78 | 79 | 78 | 79 | 20,000 | 790 |
| 2013-01-24 | 78 | 78 | 77 | 78 | 24,000 | 780 |
| 2013-01-23 | 80 | 80 | 77 | 79 | 35,000 | 790 |
| 2013-01-22 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2013-01-21 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2013-01-18 | 79 | 80 | 79 | 80 | 11,000 | 800 |
| 2013-01-17 | 79 | 80 | 79 | 79 | 29,000 | 790 |
| 2013-01-16 | 80 | 80 | 78 | 79 | 19,000 | 790 |
| 2013-01-15 | 81 | 81 | 79 | 81 | 21,000 | 810 |
| 2013-01-11 | 82 | 84 | 81 | 81 | 26,000 | 810 |
| 2013-01-10 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2013-01-09 | 79 | 80 | 79 | 80 | 3,000 | 800 |
| 2013-01-08 | 81 | 81 | 80 | 80 | 21,000 | 800 |
| 2013-01-07 | 79 | 83 | 79 | 83 | 27,000 | 830 |
| 2013-01-04 | 80 | 82 | 79 | 80 | 41,000 | 800 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
