1. HOME >
  2. 株価時系列 >
  3. 9878 >
  4. 2020年

9878 (株)セキド の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2071,2381,1521,190303,1001,190
2020-12-291,2841,3731,1781,202848,4001,202
2020-12-281,0441,3141,0441,3141,440,3001,314
2020-12-251,1101,1821,0011,014931,0001,014
2020-12-241,0961,1981,0921,158467,1001,158
2020-12-231,2051,2101,0901,113628,2001,113
2020-12-221,4011,4201,1881,216501,5001,216
2020-12-211,3751,4881,2991,420440,7001,420
2020-12-181,5201,6381,2701,381898,6001,381
2020-12-171,6781,6981,5801,590579,0001,590
2020-12-161,4501,7261,4241,700979,7001,700
2020-12-151,4111,4581,3921,442496,6001,442
2020-12-141,3441,4921,3071,4101,013,0001,410
2020-12-111,2401,4001,2381,3741,066,0001,374
2020-12-101,2201,2591,1781,210429,7001,210
2020-12-091,1981,3201,1461,2231,235,9001,223
2020-12-081,0341,2991,0321,1991,784,8001,199
2020-12-071,1051,1409461,021669,4001,021
2020-12-041,0501,2561,0261,1542,007,4001,154
2020-12-039281,0909181,0641,102,0001,064
2020-12-029601,0798789431,881,700943
2020-12-018259908259901,140,200990
2020-11-30772841772840334,100840
2020-11-27715785715785367,400785
2020-11-26785818701717933,100717
2020-11-25714755714755293,900755
2020-11-24679679623655171,900655
2020-11-20697711673673179,500673
2020-11-19691730691707147,800707
2020-11-18720724691701141,600701
2020-11-17729734702705146,500705
2020-11-16765771700726264,500726
2020-11-13774822721747464,200747
2020-11-127599237517771,234,800777
2020-11-11749838717774641,800774
2020-11-10725746693717237,500717
2020-11-09719792693768395,500768
2020-11-06795816710730510,900730
2020-11-058458867807941,192,800794
2020-11-048299147708002,523,900800
2020-11-027187697007691,308,400769
2020-10-306658565966792,286,600679
2020-10-297087586667151,173,700715
2020-10-28908908768768945,100768
2020-10-278659948119183,690,500918
2020-10-267048506648503,197,200850
2020-10-23590700568700879,200700
2020-10-22610649577600673,800600
2020-10-21682729632647846,600647
2020-10-206537435886762,607,700676
2020-10-19523643490643289,700643
2020-10-165035794565431,343,400543
2020-10-15411499406499302,100499
2020-10-1441443541141969,100419
2020-10-13451451404414196,900414
2020-10-12419479411473214,400473
2020-10-094014033953995,600399
2020-10-0840840839340118,800401
2020-10-0739040739040118,300401
2020-10-0640940939540615,000406
2020-10-0537641036839450,600394
2020-10-0238039836036049,800360
2020-09-3037239036537434,700374
2020-09-293613703603659,600365
2020-09-2836137235336729,400367
2020-09-253433473403455,700345
2020-09-2436336333233531,000335
2020-09-233573693553648,700364
2020-09-1836536835536313,700363
2020-09-1736537235735826,500358
2020-09-1634738534737379,500373
2020-09-153473483383455,700345
2020-09-143413483353485,600348
2020-09-113363433363438,600343
2020-09-1033333632733511,700335
2020-09-093333333223324,200332
2020-09-083303353213297,200329
2020-09-0732633832533615,300336
2020-09-043253263203265,500326
2020-09-033303303213269,600326
2020-09-0233334032133019,400330
2020-09-0134035433033823,800338
2020-08-3133634333533813,000338
2020-08-2834535432533528,700335
2020-08-273473473393456,900345
2020-08-263373483343449,300344
2020-08-2535135332633919,600339
2020-08-243523573423512,000351
2020-08-213523523453502,000350
2020-08-203483563423497,500349
2020-08-1933935333834415,200344
2020-08-183333473323396,400339
2020-08-173543543393399,600339
2020-08-1434535934234614,300346
2020-08-133423453393447,500344
2020-08-1234434732934214,800342
2020-08-1132936832334462,500344
2020-08-073223303213213,700321
2020-08-0633333331132518,400325
2020-08-0532733631832517,300325
2020-08-0432934032433311,300333
2020-08-0332533331032436,600324
2020-07-3135336032232526,900325
2020-07-3035736435035412,700354
2020-07-2934836634235619,100356
2020-07-2835336035135616,000356
2020-07-2736637034534964,200349
2020-07-2238038337238224,900382
2020-07-2138838837538020,900380
2020-07-2038839238238716,900387
2020-07-1739840338038836,000388
2020-07-1640940939439722,200397
2020-07-1539940939640624,500406
2020-07-1442142339039549,700395
2020-07-13399435399429125,600429
2020-07-1039741138439954,500399
2020-07-0939941138839683,000396
2020-07-08372408369396137,700396
2020-07-0736438036037046,300370
2020-07-0635037034735637,800356
2020-07-0334735534234617,400346
2020-07-0236236435035114,300351
2020-07-0137237536036013,100360
2020-06-3038538536937213,100372
2020-06-2939039736937854,600378
2020-06-26388398375380100,700380
2020-06-25381462376381909,700381
2020-06-2439639638238413,500384
2020-06-2340040438339720,100397
2020-06-2240040538539517,300395
2020-06-1939142038240440,900404
2020-06-183873923833886,500388
2020-06-1738840438038421,800384
2020-06-163853933853886,000388
2020-06-1539139738538510,900385
2020-06-1238340438339217,300392
2020-06-1141741941041211,200412
2020-06-1042042541541615,400416
2020-06-0943245041242023,400420
2020-06-0841945041644817,300448
2020-06-0541242040341917,300419
2020-06-0441942141241411,100414
2020-06-0342142341041129,700411
2020-06-0243045742243133,500431
2020-06-01427500415424168,100424
2020-05-29492492430442103,900442
2020-05-28475509460468360,800468
2020-05-27463511440511279,000511
2020-05-26466472420431114,800431
2020-05-25430497385490215,000490
2020-05-22438480374417210,600417
2020-05-21333413333412209,700412
2020-05-203313413313347,900334
2020-05-193403403303304,600330
2020-05-183443443333333,300333
2020-05-153323393323363,800336
2020-05-143413413303315,900331
2020-05-133373423313398,600339
2020-05-123413443363448,200344
2020-05-1135435432634118,900341
2020-05-0835235534635013,700350
2020-05-0735438434835544,200355
2020-05-01353400352384126,100384
2020-04-3036036032032927,600329
2020-04-283473473353445,100344
2020-04-2733034732234415,800344
2020-04-2435540132732959,900329
2020-04-2332335530735556,400355
2020-04-22410424314340232,800340
2020-04-21298370298370290,600370
2020-04-2027929727929010,700290
2020-04-1726528326227910,900279
2020-04-1625527825326518,200265
2020-04-152512612512585,300258
2020-04-142462622462553,800255
2020-04-132612612432435,600243
2020-04-102562612532584,700258
2020-04-092692692512579,800257
2020-04-0824026524026110,000261
2020-04-072512562442482,100248
2020-04-062472562452471,400247
2020-04-032542702422516,100251
2020-04-022472692472696,600269
2020-04-012352592352599,300259
2020-03-3123725423724215,500242
2020-03-3024025922424813,400248
2020-03-2727027824324918,700249
2020-03-2628628625425920,400259
2020-03-2524529822827447,400274
2020-03-2422322421122319,300223
2020-03-2322123020120754,100207
2020-03-192472572402532,000253
2020-03-182482652482525,900252
2020-03-1723027023025614,100256
2020-03-162942942622624,300262
2020-03-1326127825227814,500278
2020-03-1232632628330814,900308
2020-03-113623623393465,800346
2020-03-1035637033136220,100362
2020-03-0942042038038022,500380
2020-03-064544544344354,400435
2020-03-054674674514643,400464
2020-03-0445146045146022,800460
2020-03-0346447345145117,700451
2020-03-0245946845445931,500459
2020-02-2851051545845845,100458
2020-02-2756956953955813,200558
2020-02-265565695555693,000569
2020-02-255505645455644,800564
2020-02-2155957755957711,000577
2020-02-205705705685691,800569
2020-02-195695705655651,000565
2020-02-185635705635694,200569
2020-02-175815915715712,700571
2020-02-145805805795792,000579
2020-02-135745775745771,200577
2020-02-125725775725752,300575
2020-02-105695765695711,100571
2020-02-075705785695693,700569
2020-02-065785805685693,100569
2020-02-055655785655755,200575
2020-02-045635715635652,400565
2020-02-035515675515609,200560
2020-01-315745865615689,500568
2020-01-306006005725796,700579
2020-01-295906035905973,100597
2020-01-285876005875913,900591
2020-01-2761461458859314,100593
2020-01-246206206176192,600619
2020-01-236226246196192,400619
2020-01-226326326256252,700625
2020-01-2163865062463515,400635
2020-01-206316316196193,100619
2020-01-1762363561763111,300631
2020-01-166336396216278,100627
2020-01-1562568362564296,100642
2020-01-146346356166236,000623
2020-01-1062063561262012,100620
2020-01-096246336226255,400625
2020-01-0864865962062714,500627
2020-01-0765766463864925,100649
2020-01-0667767763565338,000653

分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株