9878 (株)セキド の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 144 | 146 | 144 | 146 | 8,000 | 1,460 |
| 2014-12-29 | 144 | 144 | 141 | 143 | 23,000 | 1,430 |
| 2014-12-26 | 142 | 144 | 142 | 144 | 5,000 | 1,440 |
| 2014-12-25 | 142 | 146 | 140 | 140 | 59,000 | 1,400 |
| 2014-12-24 | 146 | 146 | 143 | 143 | 21,000 | 1,430 |
| 2014-12-22 | 146 | 146 | 143 | 144 | 13,000 | 1,440 |
| 2014-12-19 | 146 | 148 | 146 | 148 | 6,000 | 1,480 |
| 2014-12-18 | 148 | 148 | 145 | 145 | 2,000 | 1,450 |
| 2014-12-17 | 145 | 146 | 145 | 146 | 8,000 | 1,460 |
| 2014-12-16 | 145 | 147 | 143 | 143 | 8,000 | 1,430 |
| 2014-12-15 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2014-12-12 | 147 | 147 | 145 | 145 | 22,000 | 1,450 |
| 2014-12-11 | 148 | 148 | 146 | 148 | 61,000 | 1,480 |
| 2014-12-10 | 150 | 150 | 148 | 148 | 21,000 | 1,480 |
| 2014-12-09 | 150 | 150 | 150 | 150 | 19,000 | 1,500 |
| 2014-12-08 | 150 | 152 | 150 | 150 | 85,000 | 1,500 |
| 2014-12-05 | 152 | 153 | 149 | 151 | 71,000 | 1,510 |
| 2014-12-04 | 153 | 153 | 150 | 151 | 21,000 | 1,510 |
| 2014-12-03 | 154 | 154 | 153 | 153 | 9,000 | 1,530 |
| 2014-12-02 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2014-12-01 | 155 | 155 | 154 | 154 | 5,000 | 1,540 |
| 2014-11-28 | 153 | 155 | 153 | 155 | 8,000 | 1,550 |
| 2014-11-27 | 155 | 156 | 152 | 155 | 14,000 | 1,550 |
| 2014-11-26 | 154 | 155 | 147 | 154 | 40,000 | 1,540 |
| 2014-11-25 | 155 | 158 | 154 | 155 | 69,000 | 1,550 |
| 2014-11-21 | 158 | 161 | 154 | 157 | 130,000 | 1,570 |
| 2014-11-20 | 146 | 158 | 146 | 158 | 93,000 | 1,580 |
| 2014-11-19 | 145 | 145 | 143 | 145 | 26,000 | 1,450 |
| 2014-11-18 | 145 | 145 | 143 | 144 | 6,000 | 1,440 |
| 2014-11-17 | 146 | 146 | 144 | 144 | 10,000 | 1,440 |
| 2014-11-14 | 148 | 148 | 147 | 147 | 10,000 | 1,470 |
| 2014-11-13 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2014-11-12 | 146 | 147 | 146 | 147 | 4,000 | 1,470 |
| 2014-11-11 | 145 | 148 | 145 | 148 | 31,000 | 1,480 |
| 2014-11-10 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2014-11-07 | 148 | 148 | 144 | 147 | 57,000 | 1,470 |
| 2014-11-06 | 154 | 154 | 149 | 150 | 25,000 | 1,500 |
| 2014-11-05 | 148 | 154 | 147 | 152 | 97,000 | 1,520 |
| 2014-11-04 | 144 | 147 | 142 | 146 | 81,000 | 1,460 |
| 2014-10-31 | 146 | 146 | 144 | 145 | 9,000 | 1,450 |
| 2014-10-30 | 145 | 145 | 144 | 145 | 5,000 | 1,450 |
| 2014-10-29 | 143 | 145 | 143 | 145 | 10,000 | 1,450 |
| 2014-10-28 | 144 | 148 | 142 | 142 | 29,000 | 1,420 |
| 2014-10-27 | 147 | 147 | 144 | 145 | 10,000 | 1,450 |
| 2014-10-24 | 146 | 147 | 144 | 147 | 16,000 | 1,470 |
| 2014-10-23 | 143 | 147 | 142 | 146 | 31,000 | 1,460 |
| 2014-10-22 | 140 | 141 | 140 | 141 | 41,000 | 1,410 |
| 2014-10-21 | 142 | 143 | 142 | 142 | 15,000 | 1,420 |
| 2014-10-20 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2014-10-17 | 140 | 141 | 139 | 141 | 6,000 | 1,410 |
| 2014-10-16 | 140 | 142 | 136 | 140 | 37,000 | 1,400 |
| 2014-10-15 | 140 | 143 | 140 | 142 | 25,000 | 1,420 |
| 2014-10-14 | 142 | 149 | 136 | 144 | 52,000 | 1,440 |
| 2014-10-10 | 147 | 151 | 145 | 150 | 89,000 | 1,500 |
| 2014-10-09 | 149 | 153 | 148 | 150 | 87,000 | 1,500 |
| 2014-10-08 | 147 | 149 | 145 | 149 | 25,000 | 1,490 |
| 2014-10-07 | 150 | 151 | 148 | 150 | 44,000 | 1,500 |
| 2014-10-06 | 150 | 154 | 148 | 151 | 144,000 | 1,510 |
| 2014-10-03 | 157 | 161 | 153 | 159 | 80,000 | 1,590 |
| 2014-10-02 | 151 | 157 | 149 | 157 | 43,000 | 1,570 |
| 2014-10-01 | 156 | 157 | 154 | 154 | 38,000 | 1,540 |
| 2014-09-30 | 159 | 159 | 154 | 155 | 35,000 | 1,550 |
| 2014-09-29 | 160 | 160 | 157 | 159 | 38,000 | 1,590 |
| 2014-09-26 | 156 | 158 | 155 | 156 | 37,000 | 1,560 |
| 2014-09-25 | 155 | 160 | 155 | 158 | 27,000 | 1,580 |
| 2014-09-24 | 153 | 154 | 152 | 154 | 14,000 | 1,540 |
| 2014-09-22 | 159 | 159 | 153 | 154 | 35,000 | 1,540 |
| 2014-09-19 | 160 | 160 | 158 | 158 | 82,000 | 1,580 |
| 2014-09-18 | 151 | 168 | 149 | 163 | 334,000 | 1,630 |
| 2014-09-17 | 155 | 156 | 150 | 151 | 59,000 | 1,510 |
| 2014-09-16 | 152 | 155 | 151 | 155 | 23,000 | 1,550 |
| 2014-09-12 | 151 | 151 | 150 | 151 | 7,000 | 1,510 |
| 2014-09-11 | 155 | 155 | 150 | 151 | 31,000 | 1,510 |
| 2014-09-10 | 159 | 159 | 155 | 155 | 35,000 | 1,550 |
| 2014-09-09 | 163 | 164 | 159 | 159 | 106,000 | 1,590 |
| 2014-09-08 | 157 | 160 | 156 | 158 | 125,000 | 1,580 |
| 2014-09-05 | 150 | 155 | 146 | 155 | 134,000 | 1,550 |
| 2014-09-04 | 150 | 150 | 146 | 148 | 37,000 | 1,480 |
| 2014-09-03 | 152 | 152 | 147 | 150 | 36,000 | 1,500 |
| 2014-09-02 | 152 | 154 | 151 | 152 | 37,000 | 1,520 |
| 2014-09-01 | 150 | 155 | 150 | 151 | 104,000 | 1,510 |
| 2014-08-29 | 152 | 157 | 149 | 149 | 85,000 | 1,490 |
| 2014-08-28 | 158 | 160 | 150 | 152 | 161,000 | 1,520 |
| 2014-08-27 | 152 | 168 | 151 | 161 | 601,000 | 1,610 |
| 2014-08-26 | 155 | 156 | 149 | 150 | 264,000 | 1,500 |
| 2014-08-25 | 147 | 155 | 145 | 155 | 290,000 | 1,550 |
| 2014-08-22 | 144 | 150 | 142 | 145 | 172,000 | 1,450 |
| 2014-08-21 | 138 | 145 | 138 | 144 | 84,000 | 1,440 |
| 2014-08-20 | 140 | 140 | 136 | 138 | 53,000 | 1,380 |
| 2014-08-19 | 147 | 148 | 140 | 142 | 109,000 | 1,420 |
| 2014-08-18 | 145 | 150 | 141 | 147 | 94,000 | 1,470 |
| 2014-08-15 | 143 | 148 | 140 | 147 | 116,000 | 1,470 |
| 2014-08-14 | 140 | 143 | 140 | 142 | 19,000 | 1,420 |
| 2014-08-13 | 143 | 146 | 140 | 140 | 77,000 | 1,400 |
| 2014-08-12 | 140 | 142 | 139 | 140 | 10,000 | 1,400 |
| 2014-08-11 | 138 | 140 | 138 | 138 | 13,000 | 1,380 |
| 2014-08-08 | 142 | 143 | 135 | 135 | 47,000 | 1,350 |
| 2014-08-07 | 142 | 142 | 141 | 141 | 7,000 | 1,410 |
| 2014-08-06 | 141 | 145 | 140 | 141 | 84,000 | 1,410 |
| 2014-08-05 | 146 | 146 | 141 | 143 | 25,000 | 1,430 |
| 2014-08-04 | 141 | 149 | 141 | 143 | 44,000 | 1,430 |
| 2014-08-01 | 144 | 146 | 142 | 142 | 68,000 | 1,420 |
| 2014-07-31 | 147 | 153 | 147 | 147 | 31,000 | 1,470 |
| 2014-07-30 | 151 | 155 | 146 | 146 | 207,000 | 1,460 |
| 2014-07-29 | 148 | 154 | 147 | 154 | 256,000 | 1,540 |
| 2014-07-28 | 154 | 154 | 145 | 146 | 267,000 | 1,460 |
| 2014-07-25 | 160 | 161 | 149 | 149 | 2,198,000 | 1,490 |
| 2014-07-24 | 130 | 180 | 129 | 180 | 2,846,000 | 1,800 |
| 2014-07-23 | 129 | 133 | 129 | 130 | 21,000 | 1,300 |
| 2014-07-22 | 126 | 130 | 126 | 130 | 8,000 | 1,300 |
| 2014-07-18 | 126 | 127 | 125 | 125 | 10,000 | 1,250 |
| 2014-07-17 | 129 | 129 | 127 | 128 | 5,000 | 1,280 |
| 2014-07-16 | 128 | 129 | 128 | 129 | 8,000 | 1,290 |
| 2014-07-15 | 129 | 129 | 128 | 128 | 3,000 | 1,280 |
| 2014-07-14 | 126 | 132 | 126 | 128 | 22,000 | 1,280 |
| 2014-07-11 | 129 | 133 | 128 | 128 | 13,000 | 1,280 |
| 2014-07-10 | 132 | 132 | 127 | 131 | 36,000 | 1,310 |
| 2014-07-09 | 132 | 132 | 128 | 129 | 17,000 | 1,290 |
| 2014-07-08 | 131 | 135 | 131 | 131 | 57,000 | 1,310 |
| 2014-07-07 | 126 | 131 | 126 | 131 | 33,000 | 1,310 |
| 2014-07-04 | 126 | 136 | 125 | 126 | 161,000 | 1,260 |
| 2014-07-03 | 126 | 126 | 125 | 125 | 6,000 | 1,250 |
| 2014-07-02 | 125 | 127 | 125 | 127 | 19,000 | 1,270 |
| 2014-07-01 | 124 | 125 | 123 | 124 | 9,000 | 1,240 |
| 2014-06-30 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2014-06-27 | 123 | 124 | 120 | 120 | 33,000 | 1,200 |
| 2014-06-26 | 125 | 126 | 125 | 126 | 7,000 | 1,260 |
| 2014-06-25 | 127 | 127 | 122 | 126 | 33,000 | 1,260 |
| 2014-06-24 | 126 | 126 | 124 | 126 | 7,000 | 1,260 |
| 2014-06-23 | 126 | 126 | 125 | 126 | 14,000 | 1,260 |
| 2014-06-20 | 124 | 126 | 124 | 126 | 7,000 | 1,260 |
| 2014-06-19 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2014-06-18 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2014-06-17 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2014-06-16 | 124 | 125 | 122 | 122 | 6,000 | 1,220 |
| 2014-06-13 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2014-06-12 | 119 | 120 | 119 | 120 | 2,000 | 1,200 |
| 2014-06-11 | 117 | 119 | 117 | 118 | 7,000 | 1,180 |
| 2014-06-10 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2014-06-09 | 123 | 123 | 120 | 122 | 5,000 | 1,220 |
| 2014-06-05 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2014-06-04 | 122 | 122 | 121 | 122 | 7,000 | 1,220 |
| 2014-06-03 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2014-06-02 | 120 | 122 | 115 | 122 | 22,000 | 1,220 |
| 2014-05-30 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2014-05-29 | 116 | 117 | 116 | 117 | 4,000 | 1,170 |
| 2014-05-28 | 117 | 117 | 116 | 116 | 10,000 | 1,160 |
| 2014-05-27 | 116 | 117 | 116 | 117 | 5,000 | 1,170 |
| 2014-05-26 | 116 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2014-05-23 | 113 | 115 | 113 | 114 | 15,000 | 1,140 |
| 2014-05-22 | 113 | 114 | 112 | 114 | 6,000 | 1,140 |
| 2014-05-21 | 114 | 114 | 111 | 111 | 19,000 | 1,110 |
| 2014-05-20 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2014-05-19 | 116 | 117 | 114 | 114 | 5,000 | 1,140 |
| 2014-05-16 | 116 | 118 | 115 | 116 | 20,000 | 1,160 |
| 2014-05-15 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2014-05-14 | 119 | 119 | 118 | 118 | 7,000 | 1,180 |
| 2014-05-13 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2014-05-12 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2014-05-09 | 121 | 121 | 118 | 118 | 4,000 | 1,180 |
| 2014-05-08 | 121 | 126 | 121 | 121 | 6,000 | 1,210 |
| 2014-05-07 | 118 | 121 | 117 | 121 | 5,000 | 1,210 |
| 2014-05-02 | 119 | 121 | 118 | 121 | 10,000 | 1,210 |
| 2014-05-01 | 117 | 118 | 117 | 118 | 10,000 | 1,180 |
| 2014-04-30 | 117 | 117 | 115 | 116 | 15,000 | 1,160 |
| 2014-04-28 | 121 | 121 | 114 | 116 | 63,000 | 1,160 |
| 2014-04-25 | 121 | 121 | 119 | 121 | 4,000 | 1,210 |
| 2014-04-24 | 119 | 119 | 118 | 119 | 11,000 | 1,190 |
| 2014-04-22 | 122 | 123 | 121 | 121 | 22,000 | 1,210 |
| 2014-04-21 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 2014-04-18 | 119 | 123 | 119 | 123 | 9,000 | 1,230 |
| 2014-04-17 | 121 | 121 | 119 | 119 | 12,000 | 1,190 |
| 2014-04-14 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2014-04-11 | 122 | 122 | 119 | 121 | 19,000 | 1,210 |
| 2014-04-10 | 124 | 124 | 123 | 123 | 8,000 | 1,230 |
| 2014-04-09 | 125 | 125 | 123 | 123 | 9,000 | 1,230 |
| 2014-04-08 | 126 | 127 | 126 | 127 | 14,000 | 1,270 |
| 2014-04-07 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 2014-04-03 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2014-04-02 | 130 | 135 | 124 | 135 | 43,000 | 1,350 |
| 2014-04-01 | 129 | 139 | 123 | 129 | 85,000 | 1,290 |
| 2014-03-31 | 124 | 128 | 124 | 128 | 10,000 | 1,280 |
| 2014-03-27 | 116 | 118 | 116 | 118 | 5,000 | 1,180 |
| 2014-03-26 | 117 | 117 | 116 | 116 | 5,000 | 1,160 |
| 2014-03-25 | 120 | 120 | 114 | 116 | 14,000 | 1,160 |
| 2014-03-24 | 119 | 119 | 114 | 115 | 17,000 | 1,150 |
| 2014-03-20 | 124 | 124 | 119 | 119 | 24,000 | 1,190 |
| 2014-03-19 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2014-03-18 | 125 | 125 | 123 | 123 | 3,000 | 1,230 |
| 2014-03-17 | 124 | 125 | 124 | 125 | 6,000 | 1,250 |
| 2014-03-14 | 125 | 126 | 122 | 125 | 14,000 | 1,250 |
| 2014-03-12 | 126 | 128 | 126 | 127 | 18,000 | 1,270 |
| 2014-03-11 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2014-03-07 | 129 | 129 | 128 | 128 | 8,000 | 1,280 |
| 2014-03-06 | 130 | 130 | 129 | 129 | 4,000 | 1,290 |
| 2014-03-05 | 130 | 130 | 129 | 129 | 6,000 | 1,290 |
| 2014-03-04 | 126 | 130 | 126 | 127 | 17,000 | 1,270 |
| 2014-03-03 | 129 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2014-02-28 | 132 | 132 | 129 | 129 | 10,000 | 1,290 |
| 2014-02-27 | 132 | 133 | 130 | 133 | 13,000 | 1,330 |
| 2014-02-26 | 134 | 134 | 132 | 132 | 8,000 | 1,320 |
| 2014-02-25 | 129 | 132 | 129 | 131 | 14,000 | 1,310 |
| 2014-02-24 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 2014-02-21 | 127 | 127 | 125 | 127 | 10,000 | 1,270 |
| 2014-02-20 | 127 | 128 | 125 | 127 | 23,000 | 1,270 |
| 2014-02-19 | 130 | 131 | 130 | 131 | 5,000 | 1,310 |
| 2014-02-18 | 131 | 131 | 125 | 130 | 44,000 | 1,300 |
| 2014-02-17 | 130 | 133 | 130 | 132 | 19,000 | 1,320 |
| 2014-02-14 | 135 | 135 | 131 | 133 | 36,000 | 1,330 |
| 2014-02-13 | 137 | 139 | 133 | 133 | 51,000 | 1,330 |
| 2014-02-12 | 137 | 139 | 137 | 137 | 13,000 | 1,370 |
| 2014-02-10 | 134 | 141 | 134 | 137 | 40,000 | 1,370 |
| 2014-02-07 | 132 | 134 | 132 | 134 | 7,000 | 1,340 |
| 2014-02-06 | 129 | 131 | 129 | 130 | 5,000 | 1,300 |
| 2014-02-05 | 123 | 127 | 123 | 125 | 17,000 | 1,250 |
| 2014-02-04 | 122 | 123 | 116 | 122 | 61,000 | 1,220 |
| 2014-02-03 | 129 | 131 | 128 | 129 | 29,000 | 1,290 |
| 2014-01-31 | 135 | 140 | 131 | 133 | 62,000 | 1,330 |
| 2014-01-30 | 134 | 134 | 131 | 132 | 36,000 | 1,320 |
| 2014-01-29 | 137 | 139 | 133 | 137 | 39,000 | 1,370 |
| 2014-01-28 | 127 | 133 | 127 | 133 | 17,000 | 1,330 |
| 2014-01-27 | 130 | 130 | 127 | 129 | 42,000 | 1,290 |
| 2014-01-24 | 135 | 136 | 134 | 134 | 28,000 | 1,340 |
| 2014-01-23 | 144 | 144 | 139 | 139 | 13,000 | 1,390 |
| 2014-01-22 | 141 | 145 | 139 | 143 | 92,000 | 1,430 |
| 2014-01-21 | 137 | 155 | 137 | 144 | 472,000 | 1,440 |
| 2014-01-20 | 131 | 135 | 127 | 135 | 134,000 | 1,350 |
| 2014-01-17 | 131 | 131 | 130 | 131 | 26,000 | 1,310 |
| 2014-01-16 | 133 | 133 | 131 | 132 | 30,000 | 1,320 |
| 2014-01-15 | 133 | 135 | 130 | 131 | 25,000 | 1,310 |
| 2014-01-14 | 131 | 132 | 131 | 131 | 19,000 | 1,310 |
| 2014-01-10 | 129 | 134 | 129 | 134 | 53,000 | 1,340 |
| 2014-01-09 | 127 | 129 | 127 | 129 | 28,000 | 1,290 |
| 2014-01-08 | 125 | 127 | 125 | 127 | 46,000 | 1,270 |
| 2014-01-07 | 124 | 126 | 124 | 125 | 25,000 | 1,250 |
| 2014-01-06 | 125 | 126 | 124 | 125 | 25,000 | 1,250 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
