9976 (株)セキチュー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 569 | 569 | 569 | 569 | 4,000 | 1,138 |
| 1998-12-22 | 578 | 578 | 578 | 578 | 2,000 | 1,156 |
| 1998-12-21 | 544 | 578 | 544 | 578 | 13,000 | 1,156 |
| 1998-12-15 | 520 | 545 | 519 | 545 | 12,000 | 1,090 |
| 1998-12-11 | 461 | 461 | 461 | 461 | 1,000 | 922 |
| 1998-12-09 | 428 | 428 | 428 | 428 | 3,000 | 856 |
| 1998-12-02 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 1998-11-30 | 407 | 447 | 407 | 447 | 2,000 | 894 |
| 1998-11-25 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 1998-11-24 | 467 | 479 | 467 | 479 | 2,000 | 958 |
| 1998-11-20 | 469 | 469 | 467 | 467 | 16,000 | 934 |
| 1998-11-19 | 407 | 407 | 407 | 407 | 6,000 | 814 |
| 1998-11-18 | 407 | 407 | 407 | 407 | 5,000 | 814 |
| 1998-11-17 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 1998-11-16 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 1998-11-13 | 401 | 401 | 401 | 401 | 3,000 | 802 |
| 1998-11-12 | 419 | 419 | 401 | 401 | 3,000 | 802 |
| 1998-10-30 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1998-10-27 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1998-10-26 | 498 | 498 | 498 | 498 | 2,000 | 996 |
| 1998-10-21 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1998-10-20 | 479 | 500 | 479 | 500 | 14,000 | 1,000 |
| 1998-10-16 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 1998-10-05 | 460 | 464 | 460 | 464 | 2,000 | 928 |
| 1998-10-02 | 464 | 464 | 464 | 464 | 1,000 | 928 |
| 1998-09-28 | 469 | 469 | 469 | 469 | 15,000 | 938 |
| 1998-09-25 | 479 | 479 | 474 | 474 | 4,000 | 948 |
| 1998-09-22 | 494 | 494 | 494 | 494 | 2,000 | 988 |
| 1998-09-21 | 495 | 495 | 495 | 495 | 15,000 | 990 |
| 1998-09-08 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 1998-09-04 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 1998-09-01 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 1998-08-31 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1998-08-25 | 499 | 500 | 499 | 500 | 4,000 | 1,000 |
| 1998-08-21 | 509 | 509 | 509 | 509 | 1,000 | 1,018 |
| 1998-08-20 | 494 | 510 | 494 | 510 | 14,000 | 1,020 |
| 1998-08-04 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 1998-07-31 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 1998-07-27 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 1998-07-22 | 495 | 495 | 490 | 495 | 10,000 | 990 |
| 1998-07-21 | 475 | 490 | 475 | 490 | 6,000 | 980 |
| 1998-07-16 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1998-07-15 | 395 | 430 | 395 | 430 | 16,000 | 860 |
| 1998-07-07 | 370 | 370 | 361 | 361 | 2,000 | 722 |
| 1998-07-03 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 1998-06-25 | 380 | 419 | 380 | 419 | 16,000 | 838 |
| 1998-06-23 | 380 | 380 | 380 | 380 | 16,000 | 760 |
| 1998-06-22 | 370 | 380 | 370 | 380 | 14,000 | 760 |
| 1998-06-18 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1998-06-17 | 323 | 323 | 323 | 323 | 2,000 | 646 |
| 1998-06-01 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 1998-05-29 | 369 | 410 | 369 | 410 | 23,000 | 820 |
| 1998-05-28 | 309 | 369 | 309 | 369 | 12,000 | 738 |
| 1998-05-26 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1998-05-25 | 339 | 339 | 338 | 338 | 7,000 | 676 |
| 1998-05-21 | 321 | 321 | 300 | 300 | 3,000 | 600 |
| 1998-05-20 | 286 | 320 | 286 | 320 | 29,000 | 640 |
| 1998-05-19 | 276 | 281 | 276 | 281 | 18,000 | 562 |
| 1998-05-18 | 274 | 275 | 274 | 275 | 8,000 | 550 |
| 1998-05-15 | 270 | 274 | 270 | 272 | 9,000 | 544 |
| 1998-05-14 | 290 | 290 | 250 | 250 | 102,000 | 500 |
| 1998-05-13 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1998-05-12 | 299 | 300 | 290 | 300 | 14,000 | 600 |
| 1998-05-11 | 319 | 319 | 300 | 300 | 13,000 | 600 |
| 1998-05-08 | 340 | 340 | 320 | 320 | 6,000 | 640 |
| 1998-05-06 | 350 | 350 | 345 | 345 | 2,000 | 690 |
| 1998-05-01 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1998-04-30 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1998-04-27 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1998-04-24 | 360 | 360 | 350 | 350 | 15,000 | 700 |
| 1998-04-22 | 360 | 360 | 360 | 360 | 6,000 | 720 |
| 1998-04-21 | 380 | 380 | 360 | 360 | 3,000 | 720 |
| 1998-04-20 | 399 | 400 | 399 | 400 | 18,000 | 800 |
| 1998-04-17 | 390 | 400 | 390 | 400 | 8,000 | 800 |
| 1998-04-16 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 1998-04-14 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 1998-04-10 | 390 | 405 | 390 | 405 | 9,000 | 810 |
| 1998-04-09 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 1998-04-07 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1998-04-02 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 1998-03-31 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 1998-03-26 | 400 | 400 | 395 | 400 | 7,000 | 800 |
| 1998-03-25 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 1998-03-24 | 500 | 510 | 500 | 510 | 2,000 | 1,020 |
| 1998-03-23 | 500 | 500 | 500 | 500 | 10,000 | 1,000 |
| 1998-03-20 | 460 | 460 | 460 | 460 | 5,000 | 920 |
| 1998-03-19 | 381 | 381 | 380 | 380 | 9,000 | 760 |
| 1998-03-17 | 381 | 381 | 381 | 381 | 189,000 | 762 |
| 1998-03-16 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 1998-03-11 | 405 | 405 | 400 | 400 | 5,000 | 800 |
| 1998-03-06 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1998-03-05 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 1998-02-25 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 1998-02-24 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1998-02-20 | 500 | 500 | 500 | 500 | 16,000 | 1,000 |
| 1998-02-18 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 1998-02-12 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 1998-02-10 | 510 | 550 | 510 | 550 | 3,000 | 1,100 |
| 1998-02-05 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1998-02-04 | 500 | 510 | 500 | 510 | 2,000 | 1,020 |
| 1998-02-03 | 520 | 520 | 500 | 500 | 2,000 | 1,000 |
| 1998-02-02 | 497 | 520 | 497 | 520 | 3,000 | 1,040 |
| 1998-01-30 | 437 | 460 | 437 | 460 | 2,000 | 920 |
| 1998-01-28 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1998-01-27 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 1998-01-23 | 421 | 421 | 420 | 421 | 6,000 | 842 |
| 1998-01-22 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1998-01-21 | 459 | 459 | 420 | 420 | 2,000 | 840 |
| 1998-01-20 | 460 | 460 | 455 | 460 | 17,000 | 920 |
| 1998-01-19 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 1998-01-07 | 449 | 449 | 449 | 449 | 1,000 | 898 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
