9878 (株)セキド の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 99 | 101 | 99 | 99 | 35,000 | 990 |
| 2016-12-29 | 100 | 100 | 98 | 99 | 42,000 | 990 |
| 2016-12-28 | 99 | 101 | 98 | 101 | 91,000 | 1,010 |
| 2016-12-27 | 99 | 99 | 97 | 97 | 127,000 | 970 |
| 2016-12-26 | 101 | 101 | 99 | 99 | 25,000 | 990 |
| 2016-12-22 | 101 | 101 | 98 | 100 | 46,000 | 1,000 |
| 2016-12-21 | 101 | 103 | 99 | 101 | 125,000 | 1,010 |
| 2016-12-20 | 99 | 101 | 98 | 100 | 73,000 | 1,000 |
| 2016-12-19 | 101 | 101 | 99 | 99 | 171,000 | 990 |
| 2016-12-16 | 102 | 123 | 101 | 101 | 2,186,000 | 1,010 |
| 2016-12-15 | 97 | 99 | 97 | 97 | 97,000 | 970 |
| 2016-12-14 | 97 | 98 | 96 | 97 | 26,000 | 970 |
| 2016-12-13 | 96 | 98 | 94 | 98 | 139,000 | 980 |
| 2016-12-12 | 98 | 99 | 97 | 97 | 55,000 | 970 |
| 2016-12-09 | 102 | 102 | 98 | 98 | 67,000 | 980 |
| 2016-12-08 | 102 | 104 | 100 | 102 | 115,000 | 1,020 |
| 2016-12-07 | 106 | 106 | 101 | 102 | 79,000 | 1,020 |
| 2016-12-06 | 106 | 107 | 103 | 105 | 66,000 | 1,050 |
| 2016-12-05 | 107 | 107 | 103 | 105 | 113,000 | 1,050 |
| 2016-12-02 | 112 | 113 | 106 | 108 | 217,000 | 1,080 |
| 2016-12-01 | 118 | 130 | 113 | 113 | 1,661,000 | 1,130 |
| 2016-11-30 | 109 | 113 | 107 | 110 | 180,000 | 1,100 |
| 2016-11-29 | 105 | 110 | 105 | 110 | 70,000 | 1,100 |
| 2016-11-28 | 109 | 110 | 105 | 108 | 126,000 | 1,080 |
| 2016-11-25 | 111 | 112 | 106 | 106 | 147,000 | 1,060 |
| 2016-11-24 | 116 | 117 | 110 | 110 | 346,000 | 1,100 |
| 2016-11-22 | 122 | 125 | 115 | 118 | 614,000 | 1,180 |
| 2016-11-21 | 112 | 124 | 111 | 115 | 1,145,000 | 1,150 |
| 2016-11-18 | 123 | 133 | 116 | 116 | 942,000 | 1,160 |
| 2016-11-17 | 121 | 123 | 114 | 123 | 623,000 | 1,230 |
| 2016-11-16 | 131 | 138 | 118 | 124 | 4,834,000 | 1,240 |
| 2016-11-15 | 99 | 109 | 95 | 109 | 4,821,000 | 1,090 |
| 2016-11-14 | 79 | 79 | 78 | 79 | 14,000 | 790 |
| 2016-11-11 | 79 | 79 | 78 | 78 | 5,000 | 780 |
| 2016-11-10 | 78 | 78 | 77 | 78 | 15,000 | 780 |
| 2016-11-09 | 78 | 78 | 73 | 75 | 58,000 | 750 |
| 2016-11-08 | 79 | 79 | 78 | 78 | 2,000 | 780 |
| 2016-11-07 | 79 | 79 | 77 | 79 | 51,000 | 790 |
| 2016-11-04 | 81 | 81 | 80 | 81 | 12,000 | 810 |
| 2016-11-02 | 84 | 84 | 81 | 81 | 6,000 | 810 |
| 2016-11-01 | 83 | 83 | 82 | 83 | 28,000 | 830 |
| 2016-10-31 | 80 | 83 | 80 | 82 | 60,000 | 820 |
| 2016-10-28 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2016-10-26 | 81 | 81 | 79 | 81 | 26,000 | 810 |
| 2016-10-25 | 81 | 81 | 81 | 81 | 13,000 | 810 |
| 2016-10-24 | 79 | 81 | 79 | 81 | 57,000 | 810 |
| 2016-10-20 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 2016-10-19 | 79 | 80 | 79 | 80 | 7,000 | 800 |
| 2016-10-17 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2016-10-13 | 78 | 79 | 78 | 79 | 12,000 | 790 |
| 2016-10-12 | 78 | 80 | 78 | 78 | 28,000 | 780 |
| 2016-10-11 | 79 | 80 | 79 | 80 | 12,000 | 800 |
| 2016-10-07 | 80 | 80 | 79 | 80 | 24,000 | 800 |
| 2016-10-06 | 80 | 80 | 79 | 80 | 19,000 | 800 |
| 2016-10-05 | 79 | 80 | 79 | 80 | 15,000 | 800 |
| 2016-10-04 | 78 | 79 | 78 | 79 | 10,000 | 790 |
| 2016-10-03 | 77 | 78 | 77 | 78 | 3,000 | 780 |
| 2016-09-29 | 77 | 78 | 77 | 78 | 22,000 | 780 |
| 2016-09-28 | 76 | 77 | 76 | 77 | 4,000 | 770 |
| 2016-09-27 | 76 | 77 | 75 | 77 | 17,000 | 770 |
| 2016-09-26 | 76 | 77 | 76 | 77 | 8,000 | 770 |
| 2016-09-23 | 78 | 78 | 76 | 76 | 28,000 | 760 |
| 2016-09-21 | 76 | 78 | 76 | 78 | 13,000 | 780 |
| 2016-09-20 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 2016-09-16 | 77 | 77 | 76 | 77 | 11,000 | 770 |
| 2016-09-15 | 78 | 78 | 76 | 77 | 100,000 | 770 |
| 2016-09-14 | 79 | 79 | 77 | 79 | 40,000 | 790 |
| 2016-09-13 | 80 | 80 | 79 | 79 | 27,000 | 790 |
| 2016-09-12 | 79 | 80 | 79 | 80 | 33,000 | 800 |
| 2016-09-09 | 79 | 80 | 79 | 80 | 25,000 | 800 |
| 2016-09-08 | 78 | 80 | 78 | 80 | 9,000 | 800 |
| 2016-09-07 | 78 | 80 | 78 | 80 | 10,000 | 800 |
| 2016-09-06 | 78 | 79 | 78 | 79 | 14,000 | 790 |
| 2016-09-05 | 80 | 80 | 76 | 77 | 95,000 | 770 |
| 2016-09-02 | 78 | 79 | 78 | 79 | 14,000 | 790 |
| 2016-09-01 | 79 | 80 | 79 | 79 | 4,000 | 790 |
| 2016-08-31 | 79 | 80 | 78 | 80 | 6,000 | 800 |
| 2016-08-30 | 78 | 79 | 78 | 79 | 4,000 | 790 |
| 2016-08-29 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2016-08-26 | 79 | 79 | 78 | 78 | 4,000 | 780 |
| 2016-08-25 | 80 | 80 | 78 | 79 | 5,000 | 790 |
| 2016-08-24 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2016-08-23 | 79 | 80 | 79 | 80 | 8,000 | 800 |
| 2016-08-22 | 78 | 80 | 78 | 80 | 4,000 | 800 |
| 2016-08-19 | 79 | 80 | 79 | 80 | 5,000 | 800 |
| 2016-08-18 | 80 | 80 | 79 | 79 | 2,000 | 790 |
| 2016-08-16 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2016-08-12 | 80 | 81 | 80 | 81 | 3,000 | 810 |
| 2016-08-10 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2016-08-09 | 81 | 82 | 80 | 81 | 13,000 | 810 |
| 2016-08-08 | 80 | 82 | 80 | 81 | 13,000 | 810 |
| 2016-08-05 | 80 | 81 | 80 | 81 | 15,000 | 810 |
| 2016-08-04 | 79 | 81 | 79 | 81 | 31,000 | 810 |
| 2016-08-03 | 79 | 81 | 79 | 79 | 52,000 | 790 |
| 2016-08-02 | 79 | 79 | 78 | 78 | 14,000 | 780 |
| 2016-08-01 | 78 | 78 | 77 | 78 | 7,000 | 780 |
| 2016-07-29 | 78 | 79 | 76 | 79 | 39,000 | 790 |
| 2016-07-28 | 82 | 83 | 78 | 78 | 43,000 | 780 |
| 2016-07-27 | 81 | 83 | 81 | 82 | 21,000 | 820 |
| 2016-07-26 | 78 | 80 | 78 | 80 | 30,000 | 800 |
| 2016-07-25 | 77 | 81 | 76 | 77 | 45,000 | 770 |
| 2016-07-22 | 78 | 78 | 76 | 77 | 28,000 | 770 |
| 2016-07-21 | 75 | 78 | 75 | 78 | 51,000 | 780 |
| 2016-07-19 | 80 | 80 | 78 | 80 | 8,000 | 800 |
| 2016-07-15 | 81 | 81 | 80 | 81 | 10,000 | 810 |
| 2016-07-14 | 78 | 81 | 78 | 81 | 7,000 | 810 |
| 2016-07-13 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 2016-07-12 | 77 | 79 | 77 | 79 | 11,000 | 790 |
| 2016-07-11 | 78 | 78 | 77 | 78 | 10,000 | 780 |
| 2016-07-08 | 76 | 77 | 76 | 77 | 13,000 | 770 |
| 2016-07-07 | 76 | 78 | 76 | 76 | 9,000 | 760 |
| 2016-07-06 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2016-07-05 | 78 | 78 | 76 | 76 | 15,000 | 760 |
| 2016-07-04 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2016-07-01 | 77 | 78 | 76 | 77 | 23,000 | 770 |
| 2016-06-30 | 79 | 80 | 75 | 75 | 45,000 | 750 |
| 2016-06-29 | 78 | 79 | 78 | 79 | 7,000 | 790 |
| 2016-06-28 | 76 | 77 | 76 | 77 | 7,000 | 770 |
| 2016-06-27 | 74 | 76 | 74 | 76 | 24,000 | 760 |
| 2016-06-24 | 85 | 85 | 71 | 72 | 56,000 | 720 |
| 2016-06-22 | 82 | 84 | 82 | 84 | 5,000 | 840 |
| 2016-06-21 | 82 | 84 | 82 | 84 | 14,000 | 840 |
| 2016-06-20 | 84 | 84 | 81 | 84 | 18,000 | 840 |
| 2016-06-17 | 80 | 84 | 80 | 84 | 33,000 | 840 |
| 2016-06-16 | 84 | 84 | 80 | 80 | 13,000 | 800 |
| 2016-06-15 | 80 | 85 | 80 | 85 | 7,000 | 850 |
| 2016-06-14 | 85 | 85 | 82 | 83 | 17,000 | 830 |
| 2016-06-13 | 86 | 86 | 85 | 85 | 13,000 | 850 |
| 2016-06-10 | 88 | 88 | 87 | 87 | 2,000 | 870 |
| 2016-06-09 | 86 | 88 | 86 | 87 | 8,000 | 870 |
| 2016-06-08 | 87 | 88 | 87 | 88 | 5,000 | 880 |
| 2016-06-07 | 86 | 89 | 86 | 88 | 25,000 | 880 |
| 2016-06-06 | 86 | 87 | 85 | 87 | 9,000 | 870 |
| 2016-06-03 | 86 | 88 | 86 | 87 | 16,000 | 870 |
| 2016-06-02 | 88 | 88 | 86 | 88 | 6,000 | 880 |
| 2016-06-01 | 90 | 90 | 88 | 89 | 64,000 | 890 |
| 2016-05-31 | 87 | 88 | 87 | 87 | 6,000 | 870 |
| 2016-05-30 | 85 | 87 | 85 | 87 | 4,000 | 870 |
| 2016-05-27 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2016-05-26 | 87 | 87 | 86 | 86 | 9,000 | 860 |
| 2016-05-25 | 86 | 87 | 85 | 86 | 4,000 | 860 |
| 2016-05-24 | 85 | 87 | 85 | 85 | 15,000 | 850 |
| 2016-05-23 | 86 | 87 | 85 | 87 | 20,000 | 870 |
| 2016-05-20 | 86 | 87 | 86 | 87 | 9,000 | 870 |
| 2016-05-19 | 84 | 86 | 84 | 86 | 8,000 | 860 |
| 2016-05-18 | 88 | 92 | 84 | 84 | 89,000 | 840 |
| 2016-05-17 | 83 | 84 | 83 | 84 | 66,000 | 840 |
| 2016-05-16 | 85 | 86 | 84 | 84 | 46,000 | 840 |
| 2016-05-13 | 87 | 88 | 87 | 88 | 5,000 | 880 |
| 2016-05-12 | 86 | 89 | 86 | 89 | 5,000 | 890 |
| 2016-05-11 | 90 | 90 | 89 | 89 | 23,000 | 890 |
| 2016-05-10 | 89 | 89 | 88 | 89 | 8,000 | 890 |
| 2016-05-09 | 86 | 89 | 86 | 89 | 79,000 | 890 |
| 2016-05-06 | 89 | 89 | 87 | 88 | 9,000 | 880 |
| 2016-05-02 | 87 | 88 | 86 | 87 | 10,000 | 870 |
| 2016-04-28 | 87 | 90 | 87 | 88 | 98,000 | 880 |
| 2016-04-27 | 92 | 92 | 90 | 91 | 16,000 | 910 |
| 2016-04-26 | 92 | 92 | 90 | 91 | 23,000 | 910 |
| 2016-04-25 | 91 | 92 | 91 | 92 | 14,000 | 920 |
| 2016-04-22 | 93 | 93 | 92 | 92 | 18,000 | 920 |
| 2016-04-21 | 92 | 93 | 92 | 93 | 6,000 | 930 |
| 2016-04-20 | 92 | 92 | 91 | 92 | 17,000 | 920 |
| 2016-04-19 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2016-04-15 | 90 | 92 | 90 | 91 | 11,000 | 910 |
| 2016-04-13 | 91 | 92 | 91 | 92 | 12,000 | 920 |
| 2016-04-12 | 90 | 91 | 90 | 91 | 3,000 | 910 |
| 2016-04-11 | 90 | 90 | 88 | 90 | 31,000 | 900 |
| 2016-04-08 | 87 | 89 | 87 | 89 | 16,000 | 890 |
| 2016-04-07 | 87 | 89 | 87 | 88 | 11,000 | 880 |
| 2016-04-06 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2016-04-05 | 89 | 91 | 87 | 87 | 54,000 | 870 |
| 2016-04-04 | 93 | 93 | 92 | 92 | 4,000 | 920 |
| 2016-04-01 | 95 | 95 | 93 | 93 | 10,000 | 930 |
| 2016-03-31 | 96 | 98 | 96 | 96 | 32,000 | 960 |
| 2016-03-30 | 97 | 98 | 97 | 98 | 17,000 | 980 |
| 2016-03-29 | 94 | 95 | 94 | 95 | 7,000 | 950 |
| 2016-03-28 | 96 | 96 | 95 | 95 | 39,000 | 950 |
| 2016-03-25 | 94 | 96 | 94 | 96 | 6,000 | 960 |
| 2016-03-24 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2016-03-23 | 95 | 96 | 95 | 96 | 17,000 | 960 |
| 2016-03-22 | 95 | 96 | 94 | 96 | 9,000 | 960 |
| 2016-03-18 | 95 | 95 | 94 | 94 | 17,000 | 940 |
| 2016-03-17 | 95 | 96 | 95 | 95 | 76,000 | 950 |
| 2016-03-16 | 95 | 95 | 94 | 94 | 37,000 | 940 |
| 2016-03-15 | 98 | 98 | 95 | 95 | 15,000 | 950 |
| 2016-03-14 | 98 | 99 | 97 | 97 | 63,000 | 970 |
| 2016-03-11 | 96 | 96 | 95 | 95 | 17,000 | 950 |
| 2016-03-10 | 95 | 97 | 95 | 96 | 31,000 | 960 |
| 2016-03-09 | 95 | 106 | 92 | 95 | 452,000 | 950 |
| 2016-03-08 | 99 | 99 | 97 | 97 | 28,000 | 970 |
| 2016-03-07 | 98 | 99 | 97 | 98 | 63,000 | 980 |
| 2016-03-04 | 91 | 97 | 90 | 96 | 91,000 | 960 |
| 2016-03-03 | 90 | 91 | 89 | 91 | 15,000 | 910 |
| 2016-03-02 | 89 | 89 | 88 | 89 | 13,000 | 890 |
| 2016-03-01 | 89 | 90 | 84 | 87 | 65,000 | 870 |
| 2016-02-29 | 92 | 93 | 89 | 89 | 58,000 | 890 |
| 2016-02-26 | 88 | 91 | 88 | 90 | 71,000 | 900 |
| 2016-02-25 | 87 | 88 | 86 | 86 | 16,000 | 860 |
| 2016-02-24 | 88 | 88 | 87 | 87 | 25,000 | 870 |
| 2016-02-23 | 87 | 89 | 87 | 88 | 56,000 | 880 |
| 2016-02-22 | 83 | 88 | 83 | 87 | 34,000 | 870 |
| 2016-02-19 | 84 | 84 | 82 | 84 | 36,000 | 840 |
| 2016-02-18 | 86 | 87 | 85 | 85 | 44,000 | 850 |
| 2016-02-17 | 84 | 85 | 82 | 82 | 38,000 | 820 |
| 2016-02-16 | 84 | 88 | 84 | 84 | 84,000 | 840 |
| 2016-02-15 | 81 | 83 | 79 | 83 | 96,000 | 830 |
| 2016-02-12 | 81 | 84 | 77 | 77 | 77,000 | 770 |
| 2016-02-10 | 89 | 90 | 85 | 86 | 45,000 | 860 |
| 2016-02-09 | 96 | 97 | 89 | 90 | 77,000 | 900 |
| 2016-02-08 | 100 | 102 | 96 | 100 | 36,000 | 1,000 |
| 2016-02-05 | 107 | 107 | 101 | 102 | 50,000 | 1,020 |
| 2016-02-04 | 105 | 109 | 104 | 107 | 27,000 | 1,070 |
| 2016-02-03 | 106 | 106 | 104 | 106 | 38,000 | 1,060 |
| 2016-02-02 | 109 | 113 | 108 | 109 | 175,000 | 1,090 |
| 2016-02-01 | 102 | 125 | 101 | 112 | 523,000 | 1,120 |
| 2016-01-29 | 97 | 100 | 95 | 100 | 36,000 | 1,000 |
| 2016-01-28 | 100 | 100 | 97 | 97 | 32,000 | 970 |
| 2016-01-27 | 100 | 102 | 99 | 99 | 65,000 | 990 |
| 2016-01-26 | 94 | 98 | 92 | 97 | 103,000 | 970 |
| 2016-01-25 | 93 | 108 | 91 | 96 | 766,000 | 960 |
| 2016-01-22 | 91 | 92 | 89 | 91 | 98,000 | 910 |
| 2016-01-21 | 93 | 97 | 84 | 85 | 110,000 | 850 |
| 2016-01-20 | 100 | 100 | 96 | 96 | 45,000 | 960 |
| 2016-01-19 | 99 | 101 | 98 | 101 | 37,000 | 1,010 |
| 2016-01-18 | 96 | 99 | 93 | 98 | 58,000 | 980 |
| 2016-01-15 | 106 | 106 | 99 | 100 | 74,000 | 1,000 |
| 2016-01-14 | 108 | 108 | 103 | 104 | 100,000 | 1,040 |
| 2016-01-13 | 110 | 113 | 109 | 110 | 26,000 | 1,100 |
| 2016-01-12 | 113 | 115 | 107 | 107 | 87,000 | 1,070 |
| 2016-01-08 | 118 | 118 | 111 | 113 | 110,000 | 1,130 |
| 2016-01-07 | 120 | 121 | 118 | 118 | 35,000 | 1,180 |
| 2016-01-06 | 122 | 122 | 120 | 120 | 42,000 | 1,200 |
| 2016-01-05 | 123 | 124 | 122 | 123 | 28,000 | 1,230 |
| 2016-01-04 | 126 | 127 | 123 | 124 | 91,000 | 1,240 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
