9976 (株)セキチュー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2000-12-25 | 500 | 515 | 500 | 510 | 8,000 | 1,020 |
| 2000-12-22 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2000-12-20 | 500 | 535 | 500 | 515 | 19,000 | 1,030 |
| 2000-12-15 | 480 | 490 | 450 | 490 | 16,000 | 980 |
| 2000-12-13 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2000-12-07 | 460 | 460 | 440 | 440 | 2,000 | 880 |
| 2000-12-06 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2000-11-30 | 445 | 460 | 445 | 445 | 12,000 | 890 |
| 2000-11-29 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2000-11-28 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2000-11-27 | 460 | 460 | 460 | 460 | 4,000 | 920 |
| 2000-11-24 | 460 | 470 | 460 | 460 | 16,000 | 920 |
| 2000-11-22 | 475 | 475 | 445 | 461 | 19,000 | 922 |
| 2000-11-21 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 2000-11-20 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2000-11-16 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2000-11-15 | 465 | 465 | 465 | 465 | 5,000 | 930 |
| 2000-11-06 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2000-11-01 | 495 | 495 | 490 | 490 | 4,000 | 980 |
| 2000-10-27 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2000-10-25 | 475 | 490 | 475 | 480 | 7,000 | 960 |
| 2000-10-23 | 475 | 475 | 475 | 475 | 2,000 | 950 |
| 2000-10-20 | 460 | 495 | 460 | 475 | 27,000 | 950 |
| 2000-10-12 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2000-10-11 | 475 | 480 | 475 | 480 | 3,000 | 960 |
| 2000-09-26 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2000-09-25 | 500 | 520 | 500 | 510 | 11,000 | 1,020 |
| 2000-09-20 | 515 | 525 | 515 | 525 | 22,000 | 1,050 |
| 2000-09-19 | 530 | 530 | 510 | 515 | 3,000 | 1,030 |
| 2000-09-18 | 525 | 525 | 525 | 525 | 2,000 | 1,050 |
| 2000-09-13 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2000-09-11 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2000-09-08 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2000-09-07 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2000-09-04 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2000-09-01 | 600 | 600 | 585 | 585 | 4,000 | 1,170 |
| 2000-08-31 | 605 | 605 | 600 | 600 | 3,000 | 1,200 |
| 2000-08-25 | 610 | 620 | 610 | 620 | 3,000 | 1,240 |
| 2000-08-23 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2000-08-22 | 599 | 599 | 599 | 599 | 2,000 | 1,198 |
| 2000-08-21 | 599 | 599 | 599 | 599 | 12,000 | 1,198 |
| 2000-08-18 | 551 | 551 | 551 | 551 | 3,000 | 1,102 |
| 2000-08-17 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2000-08-16 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 2000-08-09 | 523 | 550 | 523 | 550 | 3,000 | 1,100 |
| 2000-08-04 | 551 | 551 | 550 | 550 | 3,000 | 1,100 |
| 2000-08-02 | 601 | 601 | 600 | 600 | 4,000 | 1,200 |
| 2000-08-01 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2000-07-31 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2000-07-28 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2000-07-25 | 685 | 685 | 685 | 685 | 2,000 | 1,370 |
| 2000-07-24 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 2000-07-21 | 685 | 685 | 685 | 685 | 9,000 | 1,370 |
| 2000-07-19 | 645 | 645 | 645 | 645 | 2,000 | 1,290 |
| 2000-07-14 | 700 | 700 | 700 | 700 | 9,000 | 1,400 |
| 2000-07-12 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 2000-07-11 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2000-07-10 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 2000-07-06 | 601 | 620 | 601 | 620 | 4,000 | 1,240 |
| 2000-07-05 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2000-07-04 | 660 | 660 | 650 | 650 | 5,000 | 1,300 |
| 2000-06-30 | 689 | 689 | 650 | 650 | 2,000 | 1,300 |
| 2000-06-29 | 689 | 689 | 689 | 689 | 1,000 | 1,378 |
| 2000-06-28 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 2000-06-27 | 700 | 700 | 700 | 700 | 10,000 | 1,400 |
| 2000-06-26 | 652 | 652 | 651 | 652 | 12,000 | 1,304 |
| 2000-06-23 | 552 | 552 | 552 | 552 | 3,000 | 1,104 |
| 2000-06-22 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 2000-06-21 | 593 | 593 | 550 | 550 | 3,000 | 1,100 |
| 2000-06-16 | 577 | 577 | 576 | 576 | 3,000 | 1,152 |
| 2000-06-08 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2000-06-07 | 542 | 542 | 542 | 542 | 1,000 | 1,084 |
| 2000-06-05 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2000-06-02 | 545 | 545 | 545 | 545 | 2,000 | 1,090 |
| 2000-06-01 | 543 | 543 | 543 | 543 | 2,000 | 1,086 |
| 2000-05-26 | 630 | 630 | 630 | 630 | 2,000 | 1,260 |
| 2000-05-25 | 630 | 630 | 630 | 630 | 10,000 | 1,260 |
| 2000-05-23 | 612 | 612 | 612 | 612 | 2,000 | 1,224 |
| 2000-05-22 | 612 | 612 | 612 | 612 | 17,000 | 1,224 |
| 2000-05-11 | 500 | 539 | 500 | 539 | 2,000 | 1,078 |
| 2000-05-08 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2000-05-02 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2000-04-25 | 540 | 540 | 500 | 500 | 7,000 | 1,000 |
| 2000-04-24 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2000-04-21 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2000-04-20 | 545 | 545 | 545 | 545 | 14,000 | 1,090 |
| 2000-04-18 | 470 | 480 | 470 | 480 | 4,000 | 960 |
| 2000-04-14 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2000-04-13 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2000-04-10 | 466 | 466 | 402 | 403 | 10,000 | 806 |
| 2000-04-06 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 2000-04-05 | 515 | 515 | 506 | 510 | 5,000 | 1,020 |
| 2000-03-31 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2000-03-30 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2000-03-27 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 2000-03-24 | 594 | 594 | 594 | 594 | 4,000 | 1,188 |
| 2000-03-23 | 510 | 600 | 510 | 600 | 11,000 | 1,200 |
| 2000-03-22 | 421 | 500 | 421 | 500 | 15,000 | 1,000 |
| 2000-03-21 | 428 | 428 | 420 | 420 | 2,000 | 840 |
| 2000-03-17 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2000-03-15 | 431 | 431 | 430 | 430 | 5,000 | 860 |
| 2000-03-14 | 431 | 432 | 431 | 431 | 4,000 | 862 |
| 2000-03-10 | 440 | 440 | 431 | 431 | 5,000 | 862 |
| 2000-03-08 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2000-03-07 | 451 | 451 | 451 | 451 | 5,000 | 902 |
| 2000-03-06 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 2000-03-03 | 460 | 460 | 451 | 451 | 7,000 | 902 |
| 2000-03-02 | 451 | 455 | 451 | 451 | 6,000 | 902 |
| 2000-03-01 | 500 | 500 | 450 | 450 | 2,000 | 900 |
| 2000-02-25 | 569 | 569 | 568 | 568 | 3,000 | 1,136 |
| 2000-02-22 | 569 | 569 | 569 | 569 | 2,000 | 1,138 |
| 2000-02-21 | 569 | 569 | 569 | 569 | 11,000 | 1,138 |
| 2000-02-18 | 556 | 570 | 555 | 570 | 4,000 | 1,140 |
| 2000-02-16 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2000-02-15 | 581 | 581 | 570 | 570 | 4,000 | 1,140 |
| 2000-02-14 | 581 | 581 | 580 | 580 | 3,000 | 1,160 |
| 2000-02-10 | 600 | 600 | 580 | 580 | 3,000 | 1,160 |
| 2000-02-09 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2000-02-08 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2000-02-07 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2000-02-03 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2000-02-02 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2000-02-01 | 607 | 607 | 607 | 607 | 1,000 | 1,214 |
| 2000-01-26 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 2000-01-25 | 660 | 670 | 660 | 670 | 3,000 | 1,340 |
| 2000-01-21 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 2000-01-20 | 610 | 640 | 610 | 640 | 11,000 | 1,280 |
| 2000-01-19 | 602 | 602 | 600 | 600 | 5,000 | 1,200 |
| 2000-01-13 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 2000-01-04 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株