9976 (株)セキチュー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2002-12-26 | 425 | 455 | 425 | 455 | 18,000 | 910 |
| 2002-12-25 | 426 | 430 | 410 | 425 | 12,000 | 850 |
| 2002-12-19 | 410 | 410 | 400 | 410 | 6,000 | 820 |
| 2002-12-18 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 2002-12-17 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2002-12-16 | 430 | 445 | 400 | 415 | 29,000 | 830 |
| 2002-12-13 | 440 | 440 | 435 | 440 | 4,000 | 880 |
| 2002-12-11 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2002-12-09 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2002-12-06 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2002-12-05 | 470 | 470 | 460 | 470 | 2,000 | 940 |
| 2002-12-03 | 487 | 487 | 487 | 487 | 2,000 | 974 |
| 2002-11-29 | 505 | 505 | 465 | 465 | 5,000 | 930 |
| 2002-11-28 | 470 | 500 | 470 | 480 | 5,000 | 960 |
| 2002-11-27 | 460 | 468 | 460 | 468 | 4,000 | 936 |
| 2002-11-25 | 450 | 462 | 450 | 462 | 6,000 | 924 |
| 2002-11-21 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2002-11-20 | 430 | 460 | 430 | 450 | 17,000 | 900 |
| 2002-11-19 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 2002-11-14 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 2002-11-07 | 455 | 460 | 455 | 460 | 3,000 | 920 |
| 2002-11-06 | 445 | 455 | 445 | 455 | 4,000 | 910 |
| 2002-11-05 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2002-11-01 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2002-10-31 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2002-10-30 | 502 | 502 | 450 | 470 | 30,000 | 940 |
| 2002-10-28 | 510 | 510 | 480 | 500 | 6,000 | 1,000 |
| 2002-10-23 | 525 | 540 | 525 | 540 | 2,000 | 1,080 |
| 2002-10-22 | 550 | 550 | 540 | 540 | 4,000 | 1,080 |
| 2002-10-21 | 535 | 535 | 490 | 530 | 19,000 | 1,060 |
| 2002-10-16 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2002-10-11 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2002-10-09 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2002-10-02 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 2002-09-26 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2002-09-25 | 515 | 540 | 515 | 540 | 3,000 | 1,080 |
| 2002-09-24 | 500 | 510 | 500 | 510 | 4,000 | 1,020 |
| 2002-09-20 | 505 | 540 | 505 | 540 | 11,000 | 1,080 |
| 2002-09-19 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2002-09-17 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2002-09-12 | 488 | 490 | 488 | 490 | 4,000 | 980 |
| 2002-09-06 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2002-09-02 | 552 | 552 | 552 | 552 | 2,000 | 1,104 |
| 2002-08-26 | 590 | 590 | 530 | 530 | 13,000 | 1,060 |
| 2002-08-22 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 2002-08-21 | 600 | 600 | 600 | 600 | 9,000 | 1,200 |
| 2002-08-19 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 2002-08-16 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 2002-08-15 | 540 | 580 | 540 | 570 | 7,000 | 1,140 |
| 2002-08-14 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2002-08-13 | 580 | 580 | 580 | 580 | 4,000 | 1,160 |
| 2002-08-09 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2002-08-08 | 550 | 560 | 550 | 560 | 6,000 | 1,120 |
| 2002-08-06 | 545 | 550 | 545 | 550 | 3,000 | 1,100 |
| 2002-08-01 | 555 | 560 | 550 | 550 | 5,000 | 1,100 |
| 2002-07-31 | 560 | 560 | 550 | 560 | 4,000 | 1,120 |
| 2002-07-30 | 540 | 550 | 540 | 540 | 8,000 | 1,080 |
| 2002-07-29 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2002-07-25 | 530 | 530 | 530 | 530 | 4,000 | 1,060 |
| 2002-07-24 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2002-07-23 | 510 | 530 | 510 | 530 | 5,000 | 1,060 |
| 2002-07-22 | 550 | 550 | 510 | 510 | 26,000 | 1,020 |
| 2002-07-19 | 510 | 512 | 510 | 512 | 4,000 | 1,024 |
| 2002-07-15 | 560 | 560 | 510 | 510 | 29,000 | 1,020 |
| 2002-07-11 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2002-07-09 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2002-07-08 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2002-07-05 | 520 | 525 | 520 | 520 | 4,000 | 1,040 |
| 2002-07-02 | 512 | 512 | 512 | 512 | 2,000 | 1,024 |
| 2002-06-25 | 495 | 540 | 495 | 505 | 16,000 | 1,010 |
| 2002-06-21 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2002-06-20 | 480 | 525 | 480 | 510 | 40,000 | 1,020 |
| 2002-06-19 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2002-06-17 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2002-06-14 | 500 | 500 | 480 | 480 | 2,000 | 960 |
| 2002-06-11 | 480 | 480 | 470 | 480 | 2,000 | 960 |
| 2002-06-07 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2002-06-05 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 2002-06-04 | 490 | 490 | 485 | 485 | 2,000 | 970 |
| 2002-06-03 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2002-05-31 | 500 | 500 | 480 | 490 | 6,000 | 980 |
| 2002-05-30 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2002-05-29 | 490 | 495 | 470 | 480 | 12,000 | 960 |
| 2002-05-28 | 500 | 510 | 500 | 500 | 8,000 | 1,000 |
| 2002-05-24 | 500 | 510 | 500 | 510 | 4,000 | 1,020 |
| 2002-05-23 | 505 | 505 | 485 | 500 | 4,000 | 1,000 |
| 2002-05-22 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2002-05-21 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2002-05-20 | 540 | 540 | 490 | 500 | 48,000 | 1,000 |
| 2002-05-16 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2002-05-07 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2002-05-02 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2002-04-30 | 510 | 520 | 510 | 520 | 2,000 | 1,040 |
| 2002-04-26 | 510 | 530 | 510 | 530 | 6,000 | 1,060 |
| 2002-04-25 | 570 | 570 | 520 | 530 | 17,000 | 1,060 |
| 2002-04-23 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 2002-04-22 | 585 | 585 | 585 | 585 | 9,000 | 1,170 |
| 2002-04-18 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2002-04-17 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 2002-04-16 | 579 | 579 | 565 | 565 | 5,000 | 1,130 |
| 2002-04-11 | 570 | 590 | 570 | 570 | 10,000 | 1,140 |
| 2002-04-10 | 566 | 566 | 566 | 566 | 2,000 | 1,132 |
| 2002-04-09 | 566 | 566 | 566 | 566 | 1,000 | 1,132 |
| 2002-04-08 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2002-04-03 | 580 | 580 | 580 | 580 | 8,000 | 1,160 |
| 2002-04-02 | 580 | 580 | 570 | 580 | 5,000 | 1,160 |
| 2002-04-01 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
| 2002-03-26 | 585 | 585 | 550 | 550 | 25,000 | 1,100 |
| 2002-03-25 | 580 | 580 | 545 | 545 | 13,000 | 1,090 |
| 2002-03-19 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2002-03-18 | 545 | 545 | 540 | 545 | 3,000 | 1,090 |
| 2002-03-14 | 545 | 555 | 545 | 555 | 2,000 | 1,110 |
| 2002-03-11 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2002-03-07 | 555 | 560 | 555 | 555 | 6,000 | 1,110 |
| 2002-03-06 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2002-03-04 | 562 | 562 | 562 | 562 | 2,000 | 1,124 |
| 2002-02-28 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2002-02-25 | 580 | 580 | 580 | 580 | 6,000 | 1,160 |
| 2002-02-21 | 600 | 600 | 570 | 570 | 11,000 | 1,140 |
| 2002-02-15 | 565 | 570 | 565 | 570 | 2,000 | 1,140 |
| 2002-02-08 | 580 | 580 | 580 | 580 | 5,000 | 1,160 |
| 2002-02-07 | 575 | 580 | 575 | 580 | 2,000 | 1,160 |
| 2002-02-04 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2002-02-01 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2002-01-29 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2002-01-28 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 2002-01-25 | 580 | 580 | 560 | 560 | 5,000 | 1,120 |
| 2002-01-22 | 580 | 580 | 570 | 570 | 3,000 | 1,140 |
| 2002-01-21 | 595 | 595 | 595 | 595 | 9,000 | 1,190 |
| 2002-01-18 | 570 | 570 | 565 | 565 | 2,000 | 1,130 |
| 2002-01-17 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2002-01-16 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2002-01-15 | 580 | 585 | 580 | 580 | 3,000 | 1,160 |
| 2002-01-11 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 2002-01-10 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株