9976 (株)セキチュー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 400 | 400 | 395 | 395 | 7,000 | 790 |
| 2003-12-25 | 396 | 400 | 390 | 400 | 14,000 | 800 |
| 2003-12-24 | 395 | 396 | 395 | 396 | 4,000 | 792 |
| 2003-12-22 | 400 | 400 | 395 | 395 | 14,000 | 790 |
| 2003-12-19 | 405 | 420 | 400 | 400 | 40,000 | 800 |
| 2003-12-18 | 410 | 420 | 410 | 411 | 6,000 | 822 |
| 2003-12-15 | 424 | 426 | 420 | 425 | 18,000 | 850 |
| 2003-12-12 | 415 | 415 | 410 | 410 | 2,000 | 820 |
| 2003-12-09 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2003-12-08 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2003-12-04 | 415 | 415 | 410 | 410 | 9,000 | 820 |
| 2003-12-03 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2003-12-02 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2003-12-01 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2003-11-28 | 415 | 420 | 415 | 415 | 10,000 | 830 |
| 2003-11-27 | 415 | 420 | 415 | 420 | 2,000 | 840 |
| 2003-11-26 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2003-11-25 | 411 | 420 | 411 | 420 | 6,000 | 840 |
| 2003-11-21 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2003-11-20 | 430 | 435 | 430 | 430 | 24,000 | 860 |
| 2003-11-13 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2003-11-12 | 410 | 410 | 410 | 410 | 6,000 | 820 |
| 2003-11-06 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2003-10-31 | 427 | 427 | 425 | 425 | 2,000 | 850 |
| 2003-10-27 | 405 | 420 | 400 | 410 | 17,000 | 820 |
| 2003-10-24 | 440 | 450 | 440 | 445 | 4,000 | 890 |
| 2003-10-23 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 2003-10-22 | 440 | 450 | 440 | 450 | 2,000 | 900 |
| 2003-10-21 | 440 | 450 | 440 | 450 | 5,000 | 900 |
| 2003-10-20 | 440 | 465 | 440 | 440 | 19,000 | 880 |
| 2003-10-17 | 440 | 440 | 440 | 440 | 10,000 | 880 |
| 2003-10-16 | 440 | 450 | 440 | 440 | 16,000 | 880 |
| 2003-10-15 | 440 | 440 | 440 | 440 | 7,000 | 880 |
| 2003-10-14 | 440 | 441 | 440 | 440 | 15,000 | 880 |
| 2003-10-10 | 440 | 440 | 440 | 440 | 7,000 | 880 |
| 2003-10-09 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-10-08 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2003-10-07 | 440 | 445 | 440 | 445 | 2,000 | 890 |
| 2003-10-06 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2003-10-03 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2003-10-02 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2003-09-26 | 440 | 445 | 440 | 440 | 5,000 | 880 |
| 2003-09-25 | 440 | 450 | 440 | 440 | 6,000 | 880 |
| 2003-09-24 | 445 | 450 | 445 | 450 | 2,000 | 900 |
| 2003-09-22 | 440 | 455 | 440 | 450 | 30,000 | 900 |
| 2003-09-19 | 445 | 455 | 445 | 450 | 13,000 | 900 |
| 2003-09-18 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 2003-09-17 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-09-16 | 435 | 440 | 435 | 440 | 2,000 | 880 |
| 2003-09-12 | 445 | 450 | 445 | 446 | 6,000 | 892 |
| 2003-09-10 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-09-09 | 455 | 460 | 450 | 450 | 5,000 | 900 |
| 2003-09-08 | 450 | 457 | 450 | 457 | 2,000 | 914 |
| 2003-09-01 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2003-08-26 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-08-25 | 460 | 460 | 455 | 460 | 4,000 | 920 |
| 2003-08-21 | 460 | 460 | 451 | 451 | 2,000 | 902 |
| 2003-08-20 | 510 | 510 | 510 | 510 | 10,000 | 1,020 |
| 2003-08-19 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-08-18 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-08-06 | 440 | 440 | 436 | 436 | 9,000 | 872 |
| 2003-08-05 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-08-04 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2003-08-01 | 440 | 443 | 440 | 443 | 4,000 | 886 |
| 2003-07-30 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 2003-07-29 | 455 | 455 | 445 | 445 | 2,000 | 890 |
| 2003-07-25 | 445 | 450 | 445 | 445 | 7,000 | 890 |
| 2003-07-24 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2003-07-23 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-07-22 | 434 | 450 | 434 | 450 | 23,000 | 900 |
| 2003-07-18 | 425 | 430 | 425 | 430 | 2,000 | 860 |
| 2003-07-17 | 430 | 440 | 430 | 430 | 15,000 | 860 |
| 2003-07-16 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2003-07-15 | 420 | 422 | 420 | 422 | 3,000 | 844 |
| 2003-07-14 | 425 | 425 | 420 | 422 | 3,000 | 844 |
| 2003-07-11 | 415 | 420 | 415 | 420 | 4,000 | 840 |
| 2003-07-10 | 415 | 420 | 415 | 420 | 3,000 | 840 |
| 2003-07-09 | 410 | 415 | 410 | 415 | 12,000 | 830 |
| 2003-07-08 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2003-07-03 | 420 | 420 | 410 | 415 | 12,000 | 830 |
| 2003-07-02 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2003-06-30 | 420 | 420 | 415 | 415 | 2,000 | 830 |
| 2003-06-26 | 415 | 415 | 415 | 415 | 8,000 | 830 |
| 2003-06-25 | 445 | 449 | 410 | 415 | 42,000 | 830 |
| 2003-06-24 | 405 | 410 | 405 | 405 | 14,000 | 810 |
| 2003-06-20 | 475 | 480 | 410 | 420 | 65,000 | 840 |
| 2003-06-19 | 410 | 410 | 400 | 410 | 4,000 | 820 |
| 2003-06-18 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2003-06-17 | 415 | 415 | 400 | 400 | 17,000 | 800 |
| 2003-06-12 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2003-06-11 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2003-06-10 | 400 | 400 | 400 | 400 | 10,000 | 800 |
| 2003-06-09 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2003-06-04 | 420 | 420 | 400 | 410 | 19,000 | 820 |
| 2003-06-03 | 423 | 423 | 400 | 410 | 4,000 | 820 |
| 2003-05-30 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2003-05-29 | 396 | 400 | 396 | 400 | 3,000 | 800 |
| 2003-05-27 | 397 | 400 | 397 | 400 | 6,000 | 800 |
| 2003-05-26 | 403 | 403 | 400 | 400 | 13,000 | 800 |
| 2003-05-23 | 405 | 405 | 401 | 401 | 5,000 | 802 |
| 2003-05-21 | 405 | 405 | 400 | 400 | 9,000 | 800 |
| 2003-05-20 | 426 | 440 | 400 | 405 | 37,000 | 810 |
| 2003-05-19 | 400 | 401 | 400 | 400 | 9,000 | 800 |
| 2003-05-16 | 400 | 403 | 400 | 400 | 4,000 | 800 |
| 2003-05-15 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2003-05-13 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2003-05-07 | 399 | 399 | 399 | 399 | 2,000 | 798 |
| 2003-05-01 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2003-04-28 | 400 | 400 | 400 | 400 | 11,000 | 800 |
| 2003-04-25 | 410 | 430 | 400 | 400 | 6,000 | 800 |
| 2003-04-24 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2003-04-22 | 415 | 420 | 415 | 420 | 9,000 | 840 |
| 2003-04-21 | 420 | 420 | 420 | 420 | 6,000 | 840 |
| 2003-04-18 | 395 | 430 | 380 | 410 | 21,000 | 820 |
| 2003-04-17 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2003-04-16 | 400 | 400 | 400 | 400 | 16,000 | 800 |
| 2003-04-15 | 380 | 400 | 380 | 400 | 9,000 | 800 |
| 2003-04-11 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2003-04-10 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2003-04-08 | 417 | 417 | 408 | 408 | 2,000 | 816 |
| 2003-04-01 | 417 | 417 | 400 | 400 | 2,000 | 800 |
| 2003-03-28 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2003-03-27 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2003-03-25 | 425 | 440 | 420 | 420 | 5,000 | 840 |
| 2003-03-24 | 440 | 440 | 417 | 417 | 8,000 | 834 |
| 2003-03-20 | 450 | 460 | 420 | 440 | 31,000 | 880 |
| 2003-03-11 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2003-03-06 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2003-03-05 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2003-03-04 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2003-03-03 | 400 | 415 | 400 | 400 | 3,000 | 800 |
| 2003-02-28 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2003-02-27 | 400 | 400 | 400 | 400 | 8,000 | 800 |
| 2003-02-26 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2003-02-25 | 415 | 415 | 390 | 400 | 17,000 | 800 |
| 2003-02-24 | 430 | 430 | 425 | 425 | 7,000 | 850 |
| 2003-02-21 | 460 | 460 | 441 | 445 | 10,000 | 890 |
| 2003-02-20 | 470 | 470 | 445 | 445 | 27,000 | 890 |
| 2003-02-19 | 430 | 435 | 430 | 435 | 9,000 | 870 |
| 2003-02-17 | 430 | 430 | 425 | 430 | 3,000 | 860 |
| 2003-02-14 | 460 | 460 | 450 | 450 | 2,000 | 900 |
| 2003-02-13 | 450 | 450 | 440 | 450 | 12,000 | 900 |
| 2003-02-12 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2003-02-10 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2003-02-06 | 455 | 470 | 445 | 445 | 9,000 | 890 |
| 2003-02-05 | 445 | 450 | 445 | 445 | 4,000 | 890 |
| 2003-02-03 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2003-01-31 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2003-01-24 | 430 | 450 | 430 | 430 | 7,000 | 860 |
| 2003-01-22 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2003-01-21 | 460 | 460 | 440 | 440 | 3,000 | 880 |
| 2003-01-20 | 430 | 460 | 430 | 460 | 23,000 | 920 |
| 2003-01-17 | 430 | 430 | 420 | 420 | 4,000 | 840 |
| 2003-01-15 | 430 | 430 | 430 | 430 | 11,000 | 860 |
| 2003-01-14 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2003-01-10 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2003-01-09 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2003-01-08 | 450 | 460 | 430 | 430 | 4,000 | 860 |
| 2003-01-07 | 442 | 442 | 442 | 442 | 2,000 | 884 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
