9878 (株)セキド の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 124 | 131 | 124 | 129 | 104,000 | 1,290 |
| 2015-12-29 | 122 | 124 | 121 | 123 | 32,000 | 1,230 |
| 2015-12-28 | 118 | 122 | 115 | 122 | 84,000 | 1,220 |
| 2015-12-25 | 117 | 122 | 114 | 118 | 280,000 | 1,180 |
| 2015-12-24 | 125 | 125 | 122 | 122 | 116,000 | 1,220 |
| 2015-12-22 | 131 | 132 | 126 | 126 | 32,000 | 1,260 |
| 2015-12-21 | 133 | 133 | 128 | 131 | 88,000 | 1,310 |
| 2015-12-18 | 138 | 139 | 133 | 133 | 56,000 | 1,330 |
| 2015-12-17 | 140 | 141 | 138 | 138 | 46,000 | 1,380 |
| 2015-12-16 | 139 | 140 | 139 | 140 | 10,000 | 1,400 |
| 2015-12-15 | 140 | 140 | 137 | 138 | 64,000 | 1,380 |
| 2015-12-14 | 141 | 144 | 138 | 144 | 39,000 | 1,440 |
| 2015-12-11 | 143 | 145 | 142 | 145 | 11,000 | 1,450 |
| 2015-12-10 | 146 | 146 | 142 | 142 | 51,000 | 1,420 |
| 2015-12-09 | 151 | 151 | 146 | 147 | 58,000 | 1,470 |
| 2015-12-08 | 158 | 158 | 151 | 152 | 61,000 | 1,520 |
| 2015-12-07 | 152 | 160 | 152 | 155 | 131,000 | 1,550 |
| 2015-12-04 | 151 | 155 | 150 | 152 | 94,000 | 1,520 |
| 2015-12-03 | 147 | 160 | 147 | 155 | 476,000 | 1,550 |
| 2015-12-02 | 146 | 148 | 144 | 148 | 55,000 | 1,480 |
| 2015-12-01 | 144 | 148 | 144 | 145 | 33,000 | 1,450 |
| 2015-11-30 | 143 | 146 | 143 | 143 | 30,000 | 1,430 |
| 2015-11-27 | 145 | 145 | 143 | 143 | 34,000 | 1,430 |
| 2015-11-26 | 142 | 149 | 142 | 145 | 133,000 | 1,450 |
| 2015-11-25 | 144 | 145 | 142 | 143 | 17,000 | 1,430 |
| 2015-11-24 | 141 | 144 | 141 | 142 | 54,000 | 1,420 |
| 2015-11-20 | 142 | 142 | 140 | 141 | 13,000 | 1,410 |
| 2015-11-19 | 140 | 143 | 140 | 141 | 61,000 | 1,410 |
| 2015-11-18 | 139 | 140 | 139 | 139 | 6,000 | 1,390 |
| 2015-11-17 | 143 | 143 | 140 | 142 | 22,000 | 1,420 |
| 2015-11-16 | 142 | 142 | 138 | 141 | 40,000 | 1,410 |
| 2015-11-13 | 143 | 145 | 141 | 143 | 29,000 | 1,430 |
| 2015-11-12 | 141 | 142 | 140 | 142 | 5,000 | 1,420 |
| 2015-11-11 | 142 | 143 | 141 | 142 | 6,000 | 1,420 |
| 2015-11-10 | 140 | 143 | 140 | 143 | 5,000 | 1,430 |
| 2015-11-09 | 138 | 141 | 138 | 141 | 19,000 | 1,410 |
| 2015-11-06 | 142 | 142 | 137 | 138 | 34,000 | 1,380 |
| 2015-11-05 | 140 | 143 | 138 | 139 | 46,000 | 1,390 |
| 2015-11-04 | 149 | 149 | 124 | 142 | 111,000 | 1,420 |
| 2015-11-02 | 151 | 151 | 148 | 148 | 44,000 | 1,480 |
| 2015-10-30 | 156 | 156 | 152 | 152 | 50,000 | 1,520 |
| 2015-10-29 | 155 | 163 | 155 | 157 | 155,000 | 1,570 |
| 2015-10-28 | 154 | 155 | 153 | 154 | 32,000 | 1,540 |
| 2015-10-27 | 156 | 156 | 152 | 153 | 57,000 | 1,530 |
| 2015-10-26 | 153 | 157 | 153 | 156 | 117,000 | 1,560 |
| 2015-10-23 | 151 | 155 | 151 | 154 | 39,000 | 1,540 |
| 2015-10-22 | 151 | 152 | 151 | 151 | 14,000 | 1,510 |
| 2015-10-21 | 148 | 151 | 148 | 151 | 12,000 | 1,510 |
| 2015-10-20 | 150 | 151 | 149 | 149 | 11,000 | 1,490 |
| 2015-10-19 | 150 | 151 | 147 | 150 | 23,000 | 1,500 |
| 2015-10-16 | 149 | 152 | 147 | 152 | 8,000 | 1,520 |
| 2015-10-15 | 146 | 151 | 146 | 149 | 9,000 | 1,490 |
| 2015-10-14 | 148 | 149 | 145 | 149 | 26,000 | 1,490 |
| 2015-10-13 | 150 | 151 | 150 | 150 | 7,000 | 1,500 |
| 2015-10-09 | 150 | 151 | 148 | 150 | 29,000 | 1,500 |
| 2015-10-08 | 155 | 155 | 150 | 151 | 54,000 | 1,510 |
| 2015-10-07 | 155 | 155 | 153 | 154 | 47,000 | 1,540 |
| 2015-10-06 | 156 | 156 | 152 | 155 | 46,000 | 1,550 |
| 2015-10-05 | 150 | 158 | 147 | 151 | 142,000 | 1,510 |
| 2015-10-02 | 156 | 161 | 155 | 155 | 151,000 | 1,550 |
| 2015-10-01 | 156 | 171 | 150 | 155 | 544,000 | 1,550 |
| 2015-09-30 | 147 | 149 | 147 | 149 | 42,000 | 1,490 |
| 2015-09-29 | 147 | 148 | 145 | 145 | 58,000 | 1,450 |
| 2015-09-28 | 147 | 151 | 145 | 150 | 126,000 | 1,500 |
| 2015-09-25 | 147 | 149 | 143 | 144 | 49,000 | 1,440 |
| 2015-09-24 | 149 | 151 | 144 | 149 | 79,000 | 1,490 |
| 2015-09-18 | 152 | 158 | 146 | 152 | 375,000 | 1,520 |
| 2015-09-17 | 136 | 178 | 136 | 162 | 1,184,000 | 1,620 |
| 2015-09-16 | 133 | 136 | 132 | 134 | 24,000 | 1,340 |
| 2015-09-15 | 131 | 134 | 131 | 133 | 25,000 | 1,330 |
| 2015-09-14 | 136 | 137 | 130 | 132 | 42,000 | 1,320 |
| 2015-09-11 | 133 | 136 | 133 | 136 | 27,000 | 1,360 |
| 2015-09-10 | 133 | 136 | 133 | 133 | 24,000 | 1,330 |
| 2015-09-09 | 133 | 138 | 131 | 138 | 109,000 | 1,380 |
| 2015-09-08 | 125 | 130 | 125 | 128 | 40,000 | 1,280 |
| 2015-09-07 | 129 | 131 | 116 | 129 | 149,000 | 1,290 |
| 2015-09-04 | 144 | 144 | 132 | 132 | 68,000 | 1,320 |
| 2015-09-03 | 144 | 146 | 141 | 141 | 23,000 | 1,410 |
| 2015-09-02 | 136 | 144 | 136 | 140 | 45,000 | 1,400 |
| 2015-09-01 | 151 | 151 | 140 | 142 | 84,000 | 1,420 |
| 2015-08-31 | 154 | 155 | 152 | 152 | 62,000 | 1,520 |
| 2015-08-28 | 154 | 163 | 154 | 156 | 131,000 | 1,560 |
| 2015-08-27 | 150 | 160 | 150 | 153 | 127,000 | 1,530 |
| 2015-08-26 | 149 | 153 | 142 | 152 | 149,000 | 1,520 |
| 2015-08-25 | 140 | 153 | 131 | 139 | 265,000 | 1,390 |
| 2015-08-24 | 160 | 161 | 140 | 142 | 212,000 | 1,420 |
| 2015-08-21 | 175 | 175 | 167 | 167 | 123,000 | 1,670 |
| 2015-08-20 | 180 | 180 | 175 | 179 | 105,000 | 1,790 |
| 2015-08-19 | 184 | 185 | 182 | 184 | 115,000 | 1,840 |
| 2015-08-18 | 195 | 195 | 186 | 188 | 89,000 | 1,880 |
| 2015-08-17 | 187 | 195 | 185 | 190 | 160,000 | 1,900 |
| 2015-08-14 | 194 | 204 | 187 | 188 | 388,000 | 1,880 |
| 2015-08-13 | 189 | 189 | 182 | 184 | 103,000 | 1,840 |
| 2015-08-12 | 205 | 205 | 180 | 185 | 303,000 | 1,850 |
| 2015-08-11 | 207 | 209 | 202 | 205 | 65,000 | 2,050 |
| 2015-08-10 | 218 | 219 | 201 | 204 | 301,000 | 2,040 |
| 2015-08-07 | 222 | 222 | 220 | 220 | 62,000 | 2,200 |
| 2015-08-06 | 224 | 228 | 221 | 222 | 71,000 | 2,220 |
| 2015-08-05 | 229 | 231 | 225 | 225 | 88,000 | 2,250 |
| 2015-08-04 | 232 | 238 | 222 | 230 | 141,000 | 2,300 |
| 2015-08-03 | 247 | 247 | 231 | 232 | 275,000 | 2,320 |
| 2015-07-31 | 250 | 250 | 242 | 244 | 122,000 | 2,440 |
| 2015-07-30 | 253 | 255 | 247 | 250 | 117,000 | 2,500 |
| 2015-07-29 | 246 | 256 | 240 | 256 | 300,000 | 2,560 |
| 2015-07-28 | 246 | 252 | 240 | 246 | 197,000 | 2,460 |
| 2015-07-27 | 258 | 261 | 245 | 249 | 295,000 | 2,490 |
| 2015-07-24 | 265 | 280 | 259 | 260 | 1,081,000 | 2,600 |
| 2015-07-23 | 238 | 273 | 238 | 273 | 1,908,000 | 2,730 |
| 2015-07-22 | 253 | 259 | 234 | 235 | 654,000 | 2,350 |
| 2015-07-21 | 252 | 257 | 248 | 253 | 234,000 | 2,530 |
| 2015-07-17 | 252 | 266 | 250 | 255 | 609,000 | 2,550 |
| 2015-07-16 | 236 | 265 | 232 | 260 | 1,612,000 | 2,600 |
| 2015-07-15 | 225 | 239 | 224 | 236 | 298,000 | 2,360 |
| 2015-07-14 | 230 | 240 | 220 | 224 | 382,000 | 2,240 |
| 2015-07-13 | 237 | 237 | 219 | 227 | 385,000 | 2,270 |
| 2015-07-10 | 251 | 251 | 223 | 229 | 387,000 | 2,290 |
| 2015-07-09 | 229 | 254 | 206 | 253 | 580,000 | 2,530 |
| 2015-07-08 | 256 | 278 | 237 | 248 | 2,143,000 | 2,480 |
| 2015-07-07 | 224 | 272 | 222 | 243 | 2,608,000 | 2,430 |
| 2015-07-06 | 218 | 226 | 216 | 219 | 565,000 | 2,190 |
| 2015-07-03 | 216 | 256 | 213 | 240 | 1,057,000 | 2,400 |
| 2015-07-02 | 230 | 238 | 216 | 218 | 410,000 | 2,180 |
| 2015-07-01 | 232 | 233 | 219 | 231 | 309,000 | 2,310 |
| 2015-06-30 | 204 | 238 | 204 | 224 | 1,598,000 | 2,240 |
| 2015-06-29 | 206 | 213 | 196 | 199 | 216,000 | 1,990 |
| 2015-06-26 | 219 | 229 | 212 | 214 | 264,000 | 2,140 |
| 2015-06-25 | 208 | 234 | 206 | 227 | 1,372,000 | 2,270 |
| 2015-06-24 | 205 | 213 | 204 | 208 | 261,000 | 2,080 |
| 2015-06-23 | 222 | 239 | 204 | 211 | 1,547,000 | 2,110 |
| 2015-06-22 | 206 | 248 | 196 | 230 | 6,533,000 | 2,300 |
| 2015-06-19 | 200 | 204 | 188 | 198 | 921,000 | 1,980 |
| 2015-06-18 | 213 | 218 | 200 | 208 | 1,441,000 | 2,080 |
| 2015-06-17 | 272 | 285 | 226 | 230 | 5,763,000 | 2,300 |
| 2015-06-16 | 170 | 216 | 170 | 216 | 4,044,000 | 2,160 |
| 2015-06-15 | 153 | 167 | 153 | 166 | 520,000 | 1,660 |
| 2015-06-12 | 155 | 158 | 150 | 152 | 149,000 | 1,520 |
| 2015-06-11 | 154 | 155 | 154 | 155 | 5,000 | 1,550 |
| 2015-06-10 | 153 | 157 | 153 | 153 | 26,000 | 1,530 |
| 2015-06-09 | 159 | 160 | 151 | 153 | 139,000 | 1,530 |
| 2015-06-08 | 157 | 160 | 156 | 159 | 165,000 | 1,590 |
| 2015-06-05 | 157 | 158 | 156 | 157 | 13,000 | 1,570 |
| 2015-06-04 | 156 | 157 | 155 | 157 | 34,000 | 1,570 |
| 2015-06-03 | 157 | 159 | 156 | 157 | 19,000 | 1,570 |
| 2015-06-02 | 158 | 159 | 155 | 159 | 57,000 | 1,590 |
| 2015-06-01 | 158 | 161 | 155 | 159 | 117,000 | 1,590 |
| 2015-05-29 | 153 | 167 | 152 | 159 | 993,000 | 1,590 |
| 2015-05-28 | 153 | 154 | 151 | 152 | 47,000 | 1,520 |
| 2015-05-27 | 149 | 155 | 148 | 153 | 81,000 | 1,530 |
| 2015-05-26 | 147 | 151 | 147 | 149 | 50,000 | 1,490 |
| 2015-05-25 | 146 | 149 | 145 | 147 | 51,000 | 1,470 |
| 2015-05-22 | 144 | 147 | 144 | 147 | 8,000 | 1,470 |
| 2015-05-21 | 146 | 146 | 143 | 144 | 33,000 | 1,440 |
| 2015-05-20 | 145 | 149 | 144 | 145 | 76,000 | 1,450 |
| 2015-05-19 | 145 | 146 | 143 | 146 | 25,000 | 1,460 |
| 2015-05-18 | 145 | 147 | 144 | 145 | 25,000 | 1,450 |
| 2015-05-15 | 145 | 147 | 145 | 147 | 11,000 | 1,470 |
| 2015-05-14 | 146 | 147 | 141 | 144 | 69,000 | 1,440 |
| 2015-05-13 | 147 | 149 | 144 | 146 | 31,000 | 1,460 |
| 2015-05-12 | 151 | 151 | 145 | 148 | 43,000 | 1,480 |
| 2015-05-11 | 148 | 151 | 148 | 151 | 11,000 | 1,510 |
| 2015-05-07 | 144 | 150 | 144 | 148 | 36,000 | 1,480 |
| 2015-05-01 | 148 | 148 | 146 | 147 | 21,000 | 1,470 |
| 2015-04-30 | 147 | 148 | 146 | 148 | 38,000 | 1,480 |
| 2015-04-28 | 151 | 151 | 147 | 148 | 44,000 | 1,480 |
| 2015-04-27 | 153 | 154 | 151 | 151 | 31,000 | 1,510 |
| 2015-04-24 | 150 | 153 | 150 | 153 | 50,000 | 1,530 |
| 2015-04-23 | 149 | 151 | 148 | 149 | 38,000 | 1,490 |
| 2015-04-22 | 148 | 149 | 148 | 149 | 37,000 | 1,490 |
| 2015-04-21 | 148 | 150 | 147 | 149 | 14,000 | 1,490 |
| 2015-04-20 | 148 | 149 | 147 | 148 | 41,000 | 1,480 |
| 2015-04-17 | 150 | 150 | 148 | 149 | 13,000 | 1,490 |
| 2015-04-16 | 148 | 152 | 148 | 150 | 27,000 | 1,500 |
| 2015-04-15 | 151 | 151 | 148 | 148 | 36,000 | 1,480 |
| 2015-04-14 | 151 | 154 | 151 | 151 | 33,000 | 1,510 |
| 2015-04-13 | 150 | 153 | 150 | 150 | 35,000 | 1,500 |
| 2015-04-10 | 150 | 156 | 149 | 150 | 149,000 | 1,500 |
| 2015-04-09 | 149 | 150 | 148 | 149 | 38,000 | 1,490 |
| 2015-04-08 | 150 | 150 | 148 | 148 | 23,000 | 1,480 |
| 2015-04-07 | 147 | 149 | 145 | 149 | 56,000 | 1,490 |
| 2015-04-06 | 144 | 149 | 142 | 147 | 153,000 | 1,470 |
| 2015-04-03 | 148 | 159 | 146 | 148 | 462,000 | 1,480 |
| 2015-04-02 | 146 | 148 | 144 | 147 | 40,000 | 1,470 |
| 2015-04-01 | 148 | 148 | 145 | 147 | 49,000 | 1,470 |
| 2015-03-31 | 147 | 147 | 145 | 147 | 26,000 | 1,470 |
| 2015-03-30 | 142 | 157 | 139 | 146 | 322,000 | 1,460 |
| 2015-03-27 | 145 | 145 | 142 | 142 | 40,000 | 1,420 |
| 2015-03-26 | 146 | 146 | 143 | 145 | 40,000 | 1,450 |
| 2015-03-25 | 149 | 150 | 147 | 148 | 80,000 | 1,480 |
| 2015-03-24 | 149 | 149 | 147 | 149 | 61,000 | 1,490 |
| 2015-03-23 | 150 | 164 | 148 | 149 | 644,000 | 1,490 |
| 2015-03-20 | 147 | 148 | 146 | 146 | 18,000 | 1,460 |
| 2015-03-19 | 148 | 150 | 147 | 147 | 69,000 | 1,470 |
| 2015-03-18 | 146 | 148 | 145 | 148 | 43,000 | 1,480 |
| 2015-03-17 | 149 | 152 | 146 | 147 | 234,000 | 1,470 |
| 2015-03-16 | 146 | 147 | 142 | 147 | 96,000 | 1,470 |
| 2015-03-13 | 146 | 148 | 145 | 145 | 38,000 | 1,450 |
| 2015-03-12 | 148 | 148 | 145 | 145 | 79,000 | 1,450 |
| 2015-03-11 | 137 | 151 | 137 | 146 | 240,000 | 1,460 |
| 2015-03-10 | 141 | 142 | 137 | 138 | 131,000 | 1,380 |
| 2015-03-09 | 140 | 142 | 140 | 140 | 17,000 | 1,400 |
| 2015-03-06 | 142 | 145 | 141 | 141 | 67,000 | 1,410 |
| 2015-03-05 | 142 | 145 | 142 | 142 | 38,000 | 1,420 |
| 2015-03-04 | 141 | 142 | 140 | 142 | 35,000 | 1,420 |
| 2015-03-03 | 141 | 145 | 140 | 145 | 70,000 | 1,450 |
| 2015-03-02 | 142 | 142 | 140 | 142 | 47,000 | 1,420 |
| 2015-02-27 | 143 | 144 | 140 | 144 | 69,000 | 1,440 |
| 2015-02-26 | 141 | 143 | 141 | 143 | 39,000 | 1,430 |
| 2015-02-25 | 143 | 146 | 140 | 142 | 223,000 | 1,420 |
| 2015-02-24 | 139 | 160 | 139 | 142 | 1,154,000 | 1,420 |
| 2015-02-23 | 139 | 139 | 136 | 138 | 112,000 | 1,380 |
| 2015-02-20 | 139 | 149 | 136 | 138 | 765,000 | 1,380 |
| 2015-02-19 | 133 | 177 | 133 | 144 | 3,900,000 | 1,440 |
| 2015-02-18 | 132 | 134 | 131 | 133 | 46,000 | 1,330 |
| 2015-02-17 | 134 | 136 | 133 | 133 | 46,000 | 1,330 |
| 2015-02-16 | 131 | 132 | 131 | 132 | 16,000 | 1,320 |
| 2015-02-13 | 131 | 133 | 130 | 131 | 23,000 | 1,310 |
| 2015-02-12 | 133 | 134 | 131 | 131 | 30,000 | 1,310 |
| 2015-02-10 | 131 | 134 | 131 | 132 | 22,000 | 1,320 |
| 2015-02-09 | 132 | 133 | 130 | 131 | 21,000 | 1,310 |
| 2015-02-06 | 132 | 134 | 130 | 131 | 64,000 | 1,310 |
| 2015-02-05 | 134 | 134 | 131 | 131 | 23,000 | 1,310 |
| 2015-02-04 | 132 | 132 | 132 | 132 | 13,000 | 1,320 |
| 2015-02-03 | 134 | 135 | 132 | 132 | 34,000 | 1,320 |
| 2015-02-02 | 133 | 135 | 133 | 135 | 11,000 | 1,350 |
| 2015-01-30 | 134 | 135 | 134 | 135 | 7,000 | 1,350 |
| 2015-01-29 | 133 | 135 | 133 | 134 | 16,000 | 1,340 |
| 2015-01-28 | 134 | 135 | 133 | 135 | 8,000 | 1,350 |
| 2015-01-27 | 136 | 136 | 133 | 135 | 21,000 | 1,350 |
| 2015-01-26 | 139 | 139 | 136 | 136 | 13,000 | 1,360 |
| 2015-01-23 | 140 | 140 | 138 | 139 | 26,000 | 1,390 |
| 2015-01-22 | 144 | 144 | 140 | 142 | 12,000 | 1,420 |
| 2015-01-21 | 140 | 144 | 139 | 144 | 35,000 | 1,440 |
| 2015-01-20 | 140 | 142 | 139 | 142 | 29,000 | 1,420 |
| 2015-01-19 | 137 | 142 | 137 | 140 | 86,000 | 1,400 |
| 2015-01-16 | 139 | 139 | 137 | 137 | 15,000 | 1,370 |
| 2015-01-15 | 138 | 140 | 138 | 139 | 22,000 | 1,390 |
| 2015-01-14 | 133 | 138 | 133 | 138 | 20,000 | 1,380 |
| 2015-01-13 | 134 | 134 | 130 | 133 | 14,000 | 1,330 |
| 2015-01-09 | 134 | 135 | 134 | 134 | 14,000 | 1,340 |
| 2015-01-08 | 132 | 134 | 132 | 134 | 23,000 | 1,340 |
| 2015-01-07 | 132 | 133 | 131 | 133 | 18,000 | 1,330 |
| 2015-01-06 | 134 | 136 | 130 | 133 | 97,000 | 1,330 |
| 2015-01-05 | 140 | 140 | 131 | 137 | 240,000 | 1,370 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
