9878 (株)セキド の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 422 | 449 | 422 | 439 | 1,700 | 439 |
| 2018-12-27 | 414 | 420 | 406 | 420 | 2,300 | 420 |
| 2018-12-26 | 399 | 405 | 391 | 400 | 2,700 | 400 |
| 2018-12-25 | 407 | 415 | 376 | 388 | 44,800 | 388 |
| 2018-12-21 | 456 | 460 | 455 | 455 | 8,800 | 455 |
| 2018-12-20 | 500 | 500 | 472 | 474 | 7,200 | 474 |
| 2018-12-19 | 502 | 512 | 500 | 512 | 900 | 512 |
| 2018-12-18 | 520 | 520 | 501 | 502 | 2,600 | 502 |
| 2018-12-17 | 510 | 549 | 510 | 520 | 6,600 | 520 |
| 2018-12-14 | 524 | 524 | 510 | 510 | 700 | 510 |
| 2018-12-13 | 526 | 538 | 526 | 529 | 2,300 | 529 |
| 2018-12-12 | 501 | 550 | 486 | 546 | 13,300 | 546 |
| 2018-12-11 | 541 | 541 | 501 | 510 | 18,000 | 510 |
| 2018-12-10 | 568 | 569 | 545 | 546 | 16,100 | 546 |
| 2018-12-07 | 583 | 583 | 578 | 578 | 1,900 | 578 |
| 2018-12-06 | 598 | 598 | 580 | 581 | 2,800 | 581 |
| 2018-12-05 | 604 | 604 | 600 | 600 | 2,600 | 600 |
| 2018-12-04 | 612 | 612 | 605 | 609 | 6,300 | 609 |
| 2018-12-03 | 618 | 620 | 606 | 606 | 1,100 | 606 |
| 2018-11-30 | 619 | 619 | 609 | 618 | 700 | 618 |
| 2018-11-29 | 611 | 617 | 610 | 610 | 1,100 | 610 |
| 2018-11-28 | 614 | 614 | 611 | 611 | 1,000 | 611 |
| 2018-11-27 | 615 | 615 | 605 | 605 | 1,400 | 605 |
| 2018-11-26 | - | - | - | 607 | - | 607 |
| 2018-11-22 | 604 | 607 | 604 | 607 | 300 | 607 |
| 2018-11-21 | 598 | 600 | 598 | 600 | 700 | 600 |
| 2018-11-20 | 617 | 617 | 603 | 603 | 2,000 | 603 |
| 2018-11-19 | - | - | - | 633 | - | 633 |
| 2018-11-16 | 610 | 640 | 610 | 633 | 1,300 | 633 |
| 2018-11-15 | 609 | 610 | 609 | 610 | 700 | 610 |
| 2018-11-14 | 611 | 611 | 610 | 610 | 1,600 | 610 |
| 2018-11-13 | 621 | 621 | 609 | 611 | 7,000 | 611 |
| 2018-11-12 | 635 | 635 | 630 | 630 | 2,400 | 630 |
| 2018-11-09 | 651 | 652 | 635 | 645 | 4,200 | 645 |
| 2018-11-08 | 656 | 658 | 653 | 658 | 2,200 | 658 |
| 2018-11-07 | 658 | 662 | 658 | 662 | 300 | 662 |
| 2018-11-06 | 657 | 657 | 656 | 657 | 500 | 657 |
| 2018-11-05 | 663 | 663 | 658 | 658 | 700 | 658 |
| 2018-11-02 | 659 | 668 | 659 | 668 | 4,000 | 668 |
| 2018-11-01 | 653 | 668 | 653 | 659 | 2,900 | 659 |
| 2018-10-31 | 656 | 663 | 654 | 663 | 2,000 | 663 |
| 2018-10-30 | 656 | 656 | 653 | 656 | 400 | 656 |
| 2018-10-29 | 651 | 661 | 651 | 656 | 1,600 | 656 |
| 2018-10-26 | 660 | 660 | 660 | 660 | 1,100 | 660 |
| 2018-10-25 | 683 | 683 | 669 | 670 | 4,900 | 670 |
| 2018-10-24 | 688 | 688 | 683 | 683 | 1,600 | 683 |
| 2018-10-23 | 699 | 699 | 686 | 686 | 1,100 | 686 |
| 2018-10-22 | 699 | 699 | 699 | 699 | 400 | 699 |
| 2018-10-19 | - | - | - | 696 | - | 696 |
| 2018-10-18 | 695 | 696 | 686 | 696 | 1,200 | 696 |
| 2018-10-17 | 694 | 699 | 694 | 695 | 1,500 | 695 |
| 2018-10-16 | 689 | 689 | 685 | 685 | 2,600 | 685 |
| 2018-10-15 | 711 | 711 | 690 | 697 | 9,200 | 697 |
| 2018-10-12 | 712 | 713 | 712 | 713 | 300 | 713 |
| 2018-10-11 | 714 | 715 | 711 | 711 | 3,700 | 711 |
| 2018-10-10 | 722 | 730 | 722 | 723 | 700 | 723 |
| 2018-10-09 | 727 | 727 | 722 | 724 | 2,200 | 724 |
| 2018-10-05 | 732 | 740 | 727 | 729 | 2,800 | 729 |
| 2018-10-04 | 734 | 734 | 732 | 732 | 2,000 | 732 |
| 2018-10-03 | 738 | 738 | 733 | 733 | 700 | 733 |
| 2018-10-02 | 730 | 744 | 730 | 744 | 300 | 744 |
| 2018-10-01 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2018-09-28 | 730 | 739 | 726 | 739 | 7,600 | 739 |
| 2018-09-27 | 736 | 737 | 730 | 730 | 1,300 | 730 |
| 2018-09-26 | 731 | 742 | 731 | 733 | 1,300 | 733 |
| 2018-09-25 | 728 | 738 | 728 | 730 | 6,000 | 730 |
| 2018-09-21 | 747 | 748 | 738 | 743 | 5,600 | 743 |
| 2018-09-20 | 775 | 775 | 752 | 752 | 800 | 752 |
| 2018-09-19 | 731 | 777 | 731 | 777 | 6,800 | 777 |
| 2018-09-18 | 750 | 762 | 726 | 738 | 9,900 | 738 |
| 2018-09-14 | 77 | 80 | 77 | 79 | 89,000 | 790 |
| 2018-09-13 | 77 | 77 | 76 | 77 | 94,000 | 770 |
| 2018-09-12 | 80 | 80 | 77 | 78 | 81,000 | 780 |
| 2018-09-11 | 82 | 82 | 79 | 80 | 117,000 | 800 |
| 2018-09-10 | 84 | 84 | 83 | 83 | 25,000 | 830 |
| 2018-09-07 | 85 | 85 | 84 | 84 | 31,000 | 840 |
| 2018-09-06 | 86 | 87 | 85 | 85 | 40,000 | 850 |
| 2018-09-05 | 86 | 86 | 85 | 86 | 30,000 | 860 |
| 2018-09-04 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2018-09-03 | 86 | 87 | 86 | 87 | 27,000 | 870 |
| 2018-08-31 | 85 | 86 | 85 | 86 | 12,000 | 860 |
| 2018-08-30 | 86 | 86 | 85 | 86 | 7,000 | 860 |
| 2018-08-29 | 84 | 85 | 84 | 85 | 18,000 | 850 |
| 2018-08-28 | 86 | 86 | 84 | 84 | 20,000 | 840 |
| 2018-08-27 | 85 | 87 | 84 | 86 | 76,000 | 860 |
| 2018-08-24 | 83 | 85 | 83 | 85 | 73,000 | 850 |
| 2018-08-23 | 81 | 83 | 81 | 83 | 16,000 | 830 |
| 2018-08-22 | 82 | 82 | 82 | 82 | 11,000 | 820 |
| 2018-08-21 | 81 | 82 | 80 | 81 | 19,000 | 810 |
| 2018-08-20 | 82 | 82 | 82 | 82 | 7,000 | 820 |
| 2018-08-17 | 82 | 82 | 81 | 82 | 21,000 | 820 |
| 2018-08-16 | 81 | 83 | 81 | 81 | 29,000 | 810 |
| 2018-08-15 | 82 | 83 | 82 | 82 | 34,000 | 820 |
| 2018-08-14 | 82 | 83 | 82 | 83 | 17,000 | 830 |
| 2018-08-13 | 82 | 82 | 81 | 81 | 42,000 | 810 |
| 2018-08-10 | 84 | 84 | 83 | 84 | 22,000 | 840 |
| 2018-08-09 | 84 | 85 | 84 | 85 | 26,000 | 850 |
| 2018-08-08 | 84 | 86 | 84 | 86 | 10,000 | 860 |
| 2018-08-07 | 84 | 85 | 83 | 85 | 18,000 | 850 |
| 2018-08-06 | 90 | 90 | 84 | 85 | 78,000 | 850 |
| 2018-08-03 | 87 | 88 | 87 | 88 | 33,000 | 880 |
| 2018-08-02 | 89 | 90 | 88 | 88 | 12,000 | 880 |
| 2018-08-01 | 91 | 91 | 87 | 89 | 93,000 | 890 |
| 2018-07-31 | 87 | 91 | 87 | 90 | 80,000 | 900 |
| 2018-07-30 | 86 | 87 | 86 | 86 | 16,000 | 860 |
| 2018-07-27 | 88 | 88 | 86 | 86 | 11,000 | 860 |
| 2018-07-26 | 87 | 87 | 87 | 87 | 14,000 | 870 |
| 2018-07-25 | 88 | 88 | 86 | 87 | 7,000 | 870 |
| 2018-07-24 | 85 | 87 | 85 | 87 | 27,000 | 870 |
| 2018-07-23 | 85 | 86 | 85 | 85 | 10,000 | 850 |
| 2018-07-20 | 87 | 87 | 86 | 86 | 25,000 | 860 |
| 2018-07-19 | 85 | 88 | 85 | 86 | 30,000 | 860 |
| 2018-07-18 | 86 | 87 | 85 | 85 | 41,000 | 850 |
| 2018-07-17 | 87 | 88 | 86 | 86 | 70,000 | 860 |
| 2018-07-13 | 88 | 90 | 88 | 88 | 63,000 | 880 |
| 2018-07-12 | 89 | 91 | 89 | 90 | 63,000 | 900 |
| 2018-07-11 | 89 | 90 | 87 | 90 | 51,000 | 900 |
| 2018-07-10 | 84 | 89 | 84 | 89 | 134,000 | 890 |
| 2018-07-09 | 83 | 84 | 83 | 84 | 38,000 | 840 |
| 2018-07-06 | 81 | 83 | 81 | 83 | 28,000 | 830 |
| 2018-07-05 | 84 | 84 | 80 | 81 | 74,000 | 810 |
| 2018-07-04 | 86 | 86 | 82 | 84 | 141,000 | 840 |
| 2018-07-03 | 89 | 89 | 85 | 86 | 113,000 | 860 |
| 2018-07-02 | 89 | 90 | 88 | 89 | 52,000 | 890 |
| 2018-06-29 | 90 | 91 | 90 | 90 | 14,000 | 900 |
| 2018-06-28 | 91 | 91 | 90 | 91 | 43,000 | 910 |
| 2018-06-27 | 93 | 93 | 91 | 92 | 8,000 | 920 |
| 2018-06-26 | 91 | 93 | 91 | 93 | 13,000 | 930 |
| 2018-06-25 | 92 | 93 | 92 | 92 | 21,000 | 920 |
| 2018-06-22 | 94 | 94 | 92 | 92 | 68,000 | 920 |
| 2018-06-21 | 93 | 96 | 93 | 95 | 59,000 | 950 |
| 2018-06-20 | 92 | 93 | 91 | 92 | 15,000 | 920 |
| 2018-06-19 | 94 | 95 | 92 | 92 | 56,000 | 920 |
| 2018-06-18 | 95 | 96 | 94 | 95 | 24,000 | 950 |
| 2018-06-15 | 99 | 99 | 96 | 96 | 46,000 | 960 |
| 2018-06-14 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2018-06-13 | 98 | 98 | 97 | 98 | 18,000 | 980 |
| 2018-06-12 | 97 | 98 | 97 | 98 | 14,000 | 980 |
| 2018-06-11 | 98 | 98 | 97 | 97 | 13,000 | 970 |
| 2018-06-08 | 99 | 99 | 97 | 98 | 30,000 | 980 |
| 2018-06-07 | 99 | 99 | 97 | 99 | 37,000 | 990 |
| 2018-06-06 | 93 | 99 | 93 | 99 | 291,000 | 990 |
| 2018-06-05 | 93 | 95 | 93 | 94 | 84,000 | 940 |
| 2018-06-04 | 93 | 94 | 92 | 92 | 21,000 | 920 |
| 2018-06-01 | 93 | 93 | 92 | 93 | 18,000 | 930 |
| 2018-05-31 | 94 | 94 | 93 | 93 | 36,000 | 930 |
| 2018-05-30 | 93 | 94 | 93 | 93 | 80,000 | 930 |
| 2018-05-29 | 94 | 95 | 94 | 94 | 21,000 | 940 |
| 2018-05-28 | 96 | 96 | 95 | 95 | 33,000 | 950 |
| 2018-05-25 | 95 | 96 | 95 | 95 | 20,000 | 950 |
| 2018-05-24 | 96 | 97 | 95 | 95 | 100,000 | 950 |
| 2018-05-23 | 96 | 97 | 96 | 96 | 23,000 | 960 |
| 2018-05-22 | 95 | 97 | 95 | 96 | 71,000 | 960 |
| 2018-05-21 | 95 | 96 | 95 | 96 | 62,000 | 960 |
| 2018-05-18 | 96 | 96 | 94 | 95 | 39,000 | 950 |
| 2018-05-17 | 95 | 96 | 94 | 96 | 34,000 | 960 |
| 2018-05-16 | 94 | 96 | 94 | 94 | 37,000 | 940 |
| 2018-05-15 | 94 | 96 | 93 | 94 | 107,000 | 940 |
| 2018-05-14 | 94 | 96 | 94 | 94 | 140,000 | 940 |
| 2018-05-11 | 97 | 98 | 95 | 95 | 159,000 | 950 |
| 2018-05-10 | 98 | 98 | 96 | 96 | 104,000 | 960 |
| 2018-05-09 | 96 | 99 | 94 | 98 | 350,000 | 980 |
| 2018-05-08 | 103 | 103 | 95 | 96 | 741,000 | 960 |
| 2018-05-07 | 99 | 112 | 99 | 102 | 2,442,000 | 1,020 |
| 2018-05-02 | 98 | 100 | 98 | 99 | 76,000 | 990 |
| 2018-05-01 | 96 | 97 | 95 | 97 | 41,000 | 970 |
| 2018-04-27 | 99 | 99 | 96 | 96 | 63,000 | 960 |
| 2018-04-26 | 99 | 100 | 97 | 99 | 45,000 | 990 |
| 2018-04-25 | 99 | 100 | 98 | 98 | 41,000 | 980 |
| 2018-04-24 | 97 | 100 | 96 | 100 | 50,000 | 1,000 |
| 2018-04-23 | 97 | 97 | 96 | 97 | 32,000 | 970 |
| 2018-04-20 | 98 | 99 | 96 | 96 | 111,000 | 960 |
| 2018-04-19 | 101 | 101 | 98 | 98 | 131,000 | 980 |
| 2018-04-18 | 100 | 102 | 98 | 101 | 285,000 | 1,010 |
| 2018-04-17 | 98 | 100 | 96 | 100 | 267,000 | 1,000 |
| 2018-04-16 | 96 | 103 | 92 | 97 | 903,000 | 970 |
| 2018-04-13 | 93 | 99 | 93 | 97 | 613,000 | 970 |
| 2018-04-12 | 90 | 91 | 89 | 91 | 63,000 | 910 |
| 2018-04-11 | 90 | 90 | 88 | 88 | 52,000 | 880 |
| 2018-04-10 | 91 | 91 | 90 | 91 | 9,000 | 910 |
| 2018-04-09 | 90 | 91 | 90 | 91 | 13,000 | 910 |
| 2018-04-06 | 91 | 92 | 91 | 91 | 54,000 | 910 |
| 2018-04-05 | 93 | 93 | 90 | 90 | 70,000 | 900 |
| 2018-04-04 | 90 | 93 | 90 | 92 | 82,000 | 920 |
| 2018-04-03 | 88 | 90 | 88 | 90 | 25,000 | 900 |
| 2018-03-30 | 89 | 89 | 88 | 88 | 13,000 | 880 |
| 2018-03-29 | 88 | 89 | 88 | 88 | 32,000 | 880 |
| 2018-03-28 | 89 | 89 | 87 | 88 | 21,000 | 880 |
| 2018-03-27 | 88 | 89 | 88 | 89 | 15,000 | 890 |
| 2018-03-26 | 86 | 88 | 86 | 88 | 69,000 | 880 |
| 2018-03-23 | 90 | 90 | 87 | 89 | 145,000 | 890 |
| 2018-03-22 | 91 | 92 | 90 | 91 | 112,000 | 910 |
| 2018-03-20 | 91 | 91 | 90 | 90 | 46,000 | 900 |
| 2018-03-19 | 89 | 93 | 89 | 90 | 169,000 | 900 |
| 2018-03-16 | 90 | 91 | 89 | 90 | 72,000 | 900 |
| 2018-03-15 | 90 | 92 | 90 | 91 | 107,000 | 910 |
| 2018-03-14 | 92 | 92 | 90 | 91 | 57,000 | 910 |
| 2018-03-13 | 91 | 92 | 89 | 92 | 99,000 | 920 |
| 2018-03-12 | 91 | 92 | 90 | 90 | 37,000 | 900 |
| 2018-03-09 | 90 | 93 | 90 | 90 | 77,000 | 900 |
| 2018-03-08 | 89 | 90 | 89 | 89 | 19,000 | 890 |
| 2018-03-07 | 88 | 89 | 87 | 88 | 15,000 | 880 |
| 2018-03-06 | 88 | 91 | 88 | 88 | 115,000 | 880 |
| 2018-03-05 | 88 | 91 | 88 | 88 | 106,000 | 880 |
| 2018-03-02 | 87 | 87 | 86 | 87 | 33,000 | 870 |
| 2018-03-01 | 89 | 89 | 87 | 88 | 74,000 | 880 |
| 2018-02-28 | 89 | 90 | 89 | 89 | 7,000 | 890 |
| 2018-02-27 | 89 | 92 | 88 | 89 | 115,000 | 890 |
| 2018-02-26 | 88 | 89 | 88 | 89 | 15,000 | 890 |
| 2018-02-23 | 87 | 88 | 86 | 87 | 55,000 | 870 |
| 2018-02-22 | 89 | 89 | 86 | 86 | 71,000 | 860 |
| 2018-02-21 | 85 | 89 | 85 | 89 | 224,000 | 890 |
| 2018-02-20 | 90 | 90 | 88 | 88 | 19,000 | 880 |
| 2018-02-19 | 87 | 90 | 87 | 89 | 48,000 | 890 |
| 2018-02-16 | 86 | 88 | 86 | 88 | 27,000 | 880 |
| 2018-02-15 | 85 | 87 | 84 | 86 | 76,000 | 860 |
| 2018-02-14 | 87 | 87 | 84 | 84 | 59,000 | 840 |
| 2018-02-13 | 87 | 88 | 87 | 87 | 67,000 | 870 |
| 2018-02-09 | 84 | 86 | 84 | 86 | 74,000 | 860 |
| 2018-02-08 | 86 | 88 | 86 | 87 | 29,000 | 870 |
| 2018-02-07 | 89 | 90 | 86 | 86 | 81,000 | 860 |
| 2018-02-06 | 86 | 87 | 83 | 86 | 251,000 | 860 |
| 2018-02-05 | 94 | 95 | 90 | 90 | 380,000 | 900 |
| 2018-02-02 | 97 | 97 | 95 | 97 | 141,000 | 970 |
| 2018-02-01 | 97 | 98 | 97 | 98 | 69,000 | 980 |
| 2018-01-31 | 95 | 98 | 95 | 97 | 46,000 | 970 |
| 2018-01-30 | 98 | 98 | 95 | 97 | 192,000 | 970 |
| 2018-01-29 | 101 | 101 | 98 | 98 | 108,000 | 980 |
| 2018-01-26 | 99 | 100 | 99 | 100 | 89,000 | 1,000 |
| 2018-01-25 | 99 | 100 | 99 | 100 | 43,000 | 1,000 |
| 2018-01-24 | 100 | 100 | 98 | 99 | 180,000 | 990 |
| 2018-01-23 | 97 | 101 | 97 | 99 | 306,000 | 990 |
| 2018-01-22 | 97 | 97 | 96 | 96 | 108,000 | 960 |
| 2018-01-19 | 96 | 97 | 96 | 97 | 24,000 | 970 |
| 2018-01-18 | 97 | 98 | 96 | 96 | 105,000 | 960 |
| 2018-01-17 | 99 | 99 | 96 | 97 | 413,000 | 970 |
| 2018-01-16 | 101 | 105 | 99 | 100 | 531,000 | 1,000 |
| 2018-01-15 | 99 | 101 | 98 | 100 | 246,000 | 1,000 |
| 2018-01-12 | 99 | 101 | 98 | 98 | 189,000 | 980 |
| 2018-01-11 | 101 | 101 | 99 | 100 | 97,000 | 1,000 |
| 2018-01-10 | 100 | 100 | 99 | 99 | 121,000 | 990 |
| 2018-01-09 | 102 | 102 | 99 | 100 | 198,000 | 1,000 |
| 2018-01-05 | 99 | 100 | 98 | 100 | 110,000 | 1,000 |
| 2018-01-04 | 99 | 101 | 98 | 99 | 125,000 | 990 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
