9976 (株)セキチュー の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 2,730 | 2,750 | 2,720 | 2,750 | 6,000 | 4,583.33 |
| 1994-12-29 | 2,720 | 2,730 | 2,710 | 2,720 | 8,000 | 4,533.33 |
| 1994-12-28 | 2,730 | 2,730 | 2,710 | 2,710 | 2,000 | 4,516.67 |
| 1994-12-27 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 4,500 |
| 1994-12-26 | 2,650 | 2,700 | 2,650 | 2,700 | 9,000 | 4,500 |
| 1994-12-22 | 2,650 | 2,650 | 2,640 | 2,650 | 10,000 | 4,416.67 |
| 1994-12-21 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 4,416.67 |
| 1994-12-20 | 2,640 | 2,650 | 2,600 | 2,650 | 6,000 | 4,416.67 |
| 1994-12-19 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 4,416.67 |
| 1994-12-16 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 4,500 |
| 1994-12-15 | 2,700 | 2,700 | 2,690 | 2,700 | 8,000 | 4,500 |
| 1994-12-14 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 4,500 |
| 1994-12-13 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 4,500 |
| 1994-12-09 | 2,750 | 2,750 | 2,710 | 2,710 | 2,000 | 4,516.67 |
| 1994-12-08 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 4,750 |
| 1994-12-06 | 2,950 | 2,950 | 2,940 | 2,940 | 2,000 | 4,900 |
| 1994-12-05 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 4,916.67 |
| 1994-12-02 | 2,830 | 2,900 | 2,830 | 2,900 | 7,000 | 4,833.33 |
| 1994-12-01 | 2,830 | 2,900 | 2,830 | 2,900 | 3,000 | 4,833.33 |
| 1994-11-30 | 2,870 | 2,950 | 2,870 | 2,950 | 10,000 | 4,916.67 |
| 1994-11-29 | 2,700 | 2,950 | 2,700 | 2,950 | 5,000 | 4,916.67 |
| 1994-11-25 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 4,950 |
| 1994-11-24 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 4,950 |
| 1994-11-22 | 3,040 | 3,040 | 2,990 | 2,990 | 2,000 | 4,983.33 |
| 1994-11-17 | 3,010 | 3,080 | 2,970 | 3,080 | 11,000 | 5,133.33 |
| 1994-11-16 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 5,166.67 |
| 1994-11-15 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 5,166.67 |
| 1994-11-14 | 3,000 | 3,100 | 3,000 | 3,100 | 4,000 | 5,166.67 |
| 1994-11-11 | 3,010 | 3,100 | 3,010 | 3,100 | 4,000 | 5,166.67 |
| 1994-11-10 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 5,016.67 |
| 1994-11-09 | 3,200 | 3,200 | 3,010 | 3,010 | 2,000 | 5,016.67 |
| 1994-11-08 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 5,416.67 |
| 1994-11-07 | 3,200 | 3,250 | 3,200 | 3,250 | 5,000 | 5,416.67 |
| 1994-11-04 | 3,350 | 3,350 | 3,200 | 3,350 | 3,000 | 5,583.33 |
| 1994-11-02 | 3,400 | 3,400 | 3,400 | 3,400 | 7,000 | 5,666.67 |
| 1994-11-01 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 5,750 |
| 1994-10-31 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 5,750 |
| 1994-10-28 | 3,500 | 3,500 | 3,410 | 3,410 | 6,000 | 5,683.33 |
| 1994-10-27 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 | 5,833.33 |
| 1994-10-26 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 5,833.33 |
| 1994-10-25 | 3,570 | 3,580 | 3,550 | 3,560 | 7,000 | 5,933.33 |
| 1994-10-24 | 3,580 | 3,590 | 3,580 | 3,590 | 2,000 | 5,983.33 |
| 1994-10-21 | 3,600 | 3,600 | 3,590 | 3,590 | 5,000 | 5,983.33 |
| 1994-10-20 | 3,590 | 3,600 | 3,590 | 3,600 | 2,000 | 6,000 |
| 1994-10-18 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 | 6,000 |
| 1994-10-17 | 3,600 | 3,610 | 3,600 | 3,600 | 9,000 | 6,000 |
| 1994-10-14 | 3,600 | 3,650 | 3,560 | 3,600 | 5,000 | 6,000 |
| 1994-10-13 | 3,610 | 3,650 | 3,610 | 3,650 | 8,000 | 6,083.33 |
| 1994-10-12 | 3,500 | 3,500 | 3,400 | 3,400 | 27,000 | 5,666.67 |
| 1994-10-11 | 3,600 | 3,600 | 3,500 | 3,500 | 31,000 | 5,833.33 |
| 1994-10-07 | 3,680 | 3,680 | 3,610 | 3,610 | 4,000 | 6,016.67 |
| 1994-10-05 | 3,600 | 3,700 | 3,600 | 3,700 | 2,000 | 6,166.67 |
| 1994-10-03 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 6,333.33 |
| 1994-09-30 | 3,700 | 3,800 | 3,700 | 3,800 | 13,000 | 6,333.33 |
| 1994-09-29 | 3,710 | 3,710 | 3,700 | 3,700 | 13,000 | 6,166.67 |
| 1994-09-28 | 3,700 | 3,730 | 3,700 | 3,700 | 10,000 | 6,166.67 |
| 1994-09-27 | 3,700 | 3,730 | 3,700 | 3,730 | 10,000 | 6,216.67 |
| 1994-09-26 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 6,166.67 |
| 1994-09-22 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 6,250 |
| 1994-09-21 | 3,750 | 3,750 | 3,700 | 3,730 | 7,000 | 6,216.67 |
| 1994-09-20 | 3,740 | 3,750 | 3,740 | 3,750 | 2,000 | 6,250 |
| 1994-09-19 | 3,730 | 3,740 | 3,730 | 3,740 | 2,000 | 6,233.33 |
| 1994-09-16 | 3,720 | 3,720 | 3,720 | 3,720 | 2,000 | 6,200 |
| 1994-09-14 | 3,700 | 3,710 | 3,700 | 3,710 | 3,000 | 6,183.33 |
| 1994-09-13 | 3,900 | 3,900 | 3,800 | 3,800 | 4,000 | 6,333.33 |
| 1994-09-09 | 3,870 | 3,870 | 3,850 | 3,860 | 6,000 | 6,433.33 |
| 1994-09-08 | 3,860 | 3,870 | 3,860 | 3,870 | 4,000 | 6,450 |
| 1994-09-07 | 3,930 | 3,930 | 3,870 | 3,910 | 14,000 | 6,516.67 |
| 1994-09-06 | 3,960 | 3,960 | 3,930 | 3,930 | 11,000 | 6,550 |
| 1994-09-05 | 3,960 | 3,960 | 3,930 | 3,930 | 13,000 | 6,550 |
| 1994-09-02 | 3,960 | 3,960 | 3,950 | 3,950 | 5,000 | 6,583.33 |
| 1994-09-01 | 4,030 | 4,030 | 3,980 | 3,980 | 8,000 | 6,633.33 |
| 1994-08-31 | 4,020 | 4,020 | 4,000 | 4,020 | 12,000 | 6,700 |
| 1994-08-30 | 3,910 | 4,000 | 3,900 | 4,000 | 3,000 | 6,666.67 |
| 1994-08-29 | 3,880 | 3,890 | 3,880 | 3,890 | 5,000 | 6,483.33 |
| 1994-08-26 | 3,820 | 3,860 | 3,820 | 3,860 | 12,000 | 6,433.33 |
| 1994-08-25 | 3,800 | 3,800 | 3,770 | 3,800 | 13,000 | 6,333.33 |
| 1994-08-24 | 3,790 | 3,800 | 3,790 | 3,800 | 5,000 | 6,333.33 |
| 1994-08-23 | 3,700 | 3,850 | 3,700 | 3,850 | 6,000 | 6,416.67 |
| 1994-08-22 | 3,770 | 3,770 | 3,620 | 3,630 | 33,000 | 6,050 |
| 1994-08-19 | 3,980 | 4,000 | 3,920 | 3,970 | 15,000 | 6,616.67 |
| 1994-08-18 | 4,070 | 4,070 | 4,050 | 4,050 | 17,000 | 6,750 |
| 1994-08-17 | 4,070 | 4,080 | 4,060 | 4,070 | 21,000 | 6,783.33 |
| 1994-08-16 | 4,070 | 4,090 | 4,070 | 4,070 | 11,000 | 6,783.33 |
| 1994-08-15 | 4,070 | 4,070 | 4,070 | 4,070 | 3,000 | 6,783.33 |
| 1994-08-12 | 4,070 | 4,100 | 4,050 | 4,100 | 28,000 | 6,833.33 |
| 1994-08-11 | 4,070 | 4,100 | 4,070 | 4,080 | 12,000 | 6,800 |
| 1994-08-10 | 4,080 | 4,100 | 4,070 | 4,070 | 16,000 | 6,783.33 |
| 1994-08-09 | 4,140 | 4,140 | 4,070 | 4,070 | 22,000 | 6,783.33 |
| 1994-08-08 | 4,130 | 4,190 | 4,130 | 4,130 | 15,000 | 6,883.33 |
| 1994-08-05 | 4,150 | 4,190 | 4,130 | 4,130 | 31,000 | 6,883.33 |
| 1994-08-04 | 4,050 | 4,160 | 4,050 | 4,160 | 22,000 | 6,933.33 |
| 1994-08-03 | 4,090 | 4,100 | 4,090 | 4,090 | 24,000 | 6,816.67 |
| 1994-08-02 | 4,050 | 4,090 | 4,040 | 4,050 | 13,000 | 6,750 |
| 1994-08-01 | 4,050 | 4,100 | 4,050 | 4,100 | 3,000 | 6,833.33 |
| 1994-07-29 | 4,110 | 4,110 | 4,050 | 4,100 | 14,000 | 6,833.33 |
| 1994-07-28 | 4,060 | 4,100 | 4,000 | 4,100 | 9,000 | 6,833.33 |
| 1994-07-27 | 4,100 | 4,130 | 4,060 | 4,090 | 24,000 | 6,816.67 |
| 1994-07-26 | 4,100 | 4,110 | 4,100 | 4,100 | 25,000 | 6,833.33 |
| 1994-07-25 | 4,140 | 4,140 | 4,000 | 4,070 | 15,000 | 6,783.33 |
| 1994-07-22 | 4,200 | 4,200 | 4,150 | 4,150 | 33,000 | 6,916.67 |
| 1994-07-21 | 4,300 | 4,300 | 4,180 | 4,210 | 17,000 | 7,016.67 |
| 1994-07-20 | 4,340 | 4,350 | 4,300 | 4,320 | 32,000 | 7,200 |
| 1994-07-19 | 4,390 | 4,400 | 4,350 | 4,360 | 26,000 | 7,266.67 |
| 1994-07-18 | 4,400 | 4,410 | 4,370 | 4,400 | 45,000 | 7,333.33 |
| 1994-07-15 | 4,350 | 4,450 | 4,350 | 4,410 | 123,000 | 7,350 |
| 1994-07-14 | 4,300 | 4,320 | 4,260 | 4,280 | 71,000 | 7,133.33 |
| 1994-07-13 | 4,220 | 4,330 | 4,220 | 4,280 | 63,000 | 7,133.33 |
| 1994-07-12 | 4,310 | 4,350 | 4,150 | 4,150 | 40,000 | 6,916.67 |
| 1994-07-11 | 4,290 | 4,370 | 4,290 | 4,350 | 90,000 | 7,250 |
| 1994-07-08 | 4,300 | 4,400 | 4,300 | 4,390 | 265,000 | 7,316.67 |
| 1994-07-07 | 4,100 | 4,290 | 4,100 | 4,220 | 94,000 | 7,033.33 |
| 1994-07-06 | 4,200 | 4,200 | 4,080 | 4,080 | 64,000 | 6,800 |
| 1994-07-05 | 4,250 | 4,300 | 4,200 | 4,230 | 145,000 | 7,050 |
| 1994-07-04 | 4,200 | 4,270 | 4,150 | 4,200 | 268,000 | 7,000 |
| 1994-07-01 | 4,100 | 4,170 | 4,030 | 4,170 | 486,000 | 6,950 |
| 1994-06-30 | 3,800 | 4,090 | 3,700 | 4,070 | 982,000 | 6,783.33 |
| 1994-06-29 | 3,800 | 3,800 | 3,800 | 3,800 | 1,038,000 | 6,333.33 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
