9976 (株)セキチュー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 2005-12-29 | 537 | 539 | 534 | 535 | 8,000 | 1,070 |
| 2005-12-28 | 540 | 541 | 532 | 539 | 16,000 | 1,078 |
| 2005-12-27 | 526 | 536 | 526 | 535 | 19,000 | 1,070 |
| 2005-12-26 | 526 | 529 | 521 | 525 | 47,000 | 1,050 |
| 2005-12-22 | 555 | 555 | 535 | 535 | 8,000 | 1,070 |
| 2005-12-21 | 580 | 580 | 555 | 555 | 19,000 | 1,110 |
| 2005-12-20 | 550 | 574 | 550 | 560 | 46,000 | 1,120 |
| 2005-12-19 | 529 | 558 | 520 | 547 | 59,000 | 1,094 |
| 2005-12-16 | 501 | 529 | 500 | 510 | 70,000 | 1,020 |
| 2005-12-15 | 478 | 510 | 478 | 500 | 83,000 | 1,000 |
| 2005-12-14 | 481 | 482 | 460 | 460 | 25,000 | 920 |
| 2005-12-13 | 485 | 487 | 480 | 480 | 14,000 | 960 |
| 2005-12-12 | 490 | 490 | 485 | 485 | 13,000 | 970 |
| 2005-12-09 | 486 | 487 | 486 | 487 | 4,000 | 974 |
| 2005-12-08 | 487 | 488 | 486 | 486 | 11,000 | 972 |
| 2005-12-07 | 500 | 501 | 486 | 487 | 8,000 | 974 |
| 2005-12-06 | 506 | 506 | 500 | 500 | 8,000 | 1,000 |
| 2005-12-05 | 510 | 510 | 505 | 505 | 3,000 | 1,010 |
| 2005-12-02 | 510 | 511 | 510 | 510 | 4,000 | 1,020 |
| 2005-11-30 | 500 | 520 | 500 | 520 | 11,000 | 1,040 |
| 2005-11-29 | 530 | 530 | 500 | 501 | 13,000 | 1,002 |
| 2005-11-28 | 498 | 529 | 495 | 529 | 13,000 | 1,058 |
| 2005-11-25 | 464 | 499 | 464 | 499 | 18,000 | 998 |
| 2005-11-24 | 465 | 471 | 465 | 470 | 5,000 | 940 |
| 2005-11-22 | 460 | 465 | 459 | 465 | 9,000 | 930 |
| 2005-11-21 | 458 | 460 | 458 | 460 | 24,000 | 920 |
| 2005-11-18 | 449 | 452 | 449 | 450 | 4,000 | 900 |
| 2005-11-15 | 450 | 450 | 450 | 450 | 13,000 | 900 |
| 2005-11-14 | 447 | 450 | 447 | 450 | 3,000 | 900 |
| 2005-11-11 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2005-11-08 | 441 | 445 | 440 | 445 | 12,000 | 890 |
| 2005-11-07 | 446 | 450 | 445 | 449 | 10,000 | 898 |
| 2005-11-04 | 442 | 443 | 442 | 443 | 13,000 | 886 |
| 2005-11-02 | 449 | 450 | 441 | 441 | 14,000 | 882 |
| 2005-11-01 | 449 | 450 | 449 | 449 | 7,000 | 898 |
| 2005-10-31 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2005-10-26 | 445 | 449 | 445 | 449 | 2,000 | 898 |
| 2005-10-25 | 429 | 450 | 429 | 450 | 17,000 | 900 |
| 2005-10-24 | 448 | 450 | 448 | 450 | 4,000 | 900 |
| 2005-10-21 | 450 | 450 | 447 | 448 | 12,000 | 896 |
| 2005-10-20 | 444 | 450 | 444 | 450 | 13,000 | 900 |
| 2005-10-19 | 441 | 441 | 440 | 440 | 2,000 | 880 |
| 2005-10-18 | 430 | 431 | 430 | 431 | 3,000 | 862 |
| 2005-10-17 | 430 | 440 | 430 | 440 | 6,000 | 880 |
| 2005-10-14 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2005-10-13 | 440 | 440 | 430 | 430 | 7,000 | 860 |
| 2005-10-12 | 449 | 455 | 448 | 450 | 60,000 | 900 |
| 2005-10-11 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2005-10-07 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2005-10-05 | 424 | 425 | 424 | 425 | 2,000 | 850 |
| 2005-09-29 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2005-09-28 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2005-09-27 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2005-09-26 | 426 | 426 | 425 | 426 | 10,000 | 852 |
| 2005-09-22 | 425 | 426 | 425 | 426 | 12,000 | 852 |
| 2005-09-21 | 428 | 428 | 425 | 426 | 6,000 | 852 |
| 2005-09-20 | 427 | 428 | 423 | 426 | 20,000 | 852 |
| 2005-09-16 | 419 | 421 | 419 | 421 | 3,000 | 842 |
| 2005-09-15 | 420 | 420 | 419 | 419 | 3,000 | 838 |
| 2005-09-14 | 414 | 415 | 414 | 415 | 2,000 | 830 |
| 2005-09-13 | 415 | 416 | 415 | 415 | 8,000 | 830 |
| 2005-09-12 | 422 | 422 | 420 | 420 | 2,000 | 840 |
| 2005-09-08 | 418 | 420 | 418 | 420 | 7,000 | 840 |
| 2005-09-06 | 414 | 415 | 414 | 415 | 6,000 | 830 |
| 2005-09-05 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2005-09-01 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2005-08-31 | 414 | 415 | 411 | 412 | 11,000 | 824 |
| 2005-08-30 | 416 | 418 | 416 | 418 | 2,000 | 836 |
| 2005-08-29 | 418 | 419 | 415 | 415 | 4,000 | 830 |
| 2005-08-26 | 419 | 420 | 418 | 418 | 6,000 | 836 |
| 2005-08-25 | 417 | 418 | 417 | 418 | 6,000 | 836 |
| 2005-08-24 | 420 | 433 | 420 | 420 | 4,000 | 840 |
| 2005-08-23 | 435 | 436 | 435 | 435 | 9,000 | 870 |
| 2005-08-22 | 449 | 450 | 430 | 436 | 20,000 | 872 |
| 2005-08-19 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2005-08-18 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2005-08-17 | 414 | 416 | 414 | 416 | 5,000 | 832 |
| 2005-08-16 | 414 | 414 | 414 | 414 | 8,000 | 828 |
| 2005-08-15 | 415 | 416 | 414 | 414 | 5,000 | 828 |
| 2005-08-12 | 417 | 417 | 415 | 415 | 4,000 | 830 |
| 2005-08-10 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2005-08-09 | 410 | 415 | 410 | 414 | 5,000 | 828 |
| 2005-08-05 | 415 | 415 | 414 | 414 | 3,000 | 828 |
| 2005-08-04 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2005-07-29 | 415 | 415 | 415 | 415 | 7,000 | 830 |
| 2005-07-27 | 415 | 425 | 415 | 425 | 2,000 | 850 |
| 2005-07-26 | 419 | 430 | 419 | 425 | 13,000 | 850 |
| 2005-07-25 | 415 | 420 | 415 | 419 | 5,000 | 838 |
| 2005-07-21 | 415 | 415 | 415 | 415 | 5,000 | 830 |
| 2005-07-20 | 418 | 419 | 412 | 415 | 23,000 | 830 |
| 2005-07-19 | 410 | 412 | 410 | 412 | 3,000 | 824 |
| 2005-07-15 | 411 | 414 | 410 | 410 | 25,000 | 820 |
| 2005-07-14 | 410 | 410 | 408 | 408 | 4,000 | 816 |
| 2005-07-13 | 403 | 408 | 403 | 408 | 6,000 | 816 |
| 2005-07-08 | 408 | 410 | 408 | 408 | 4,000 | 816 |
| 2005-07-07 | 410 | 410 | 408 | 408 | 4,000 | 816 |
| 2005-07-06 | 408 | 410 | 408 | 410 | 8,000 | 820 |
| 2005-07-05 | 409 | 409 | 409 | 409 | 2,000 | 818 |
| 2005-07-04 | 410 | 410 | 409 | 409 | 2,000 | 818 |
| 2005-06-30 | 406 | 407 | 400 | 401 | 6,000 | 802 |
| 2005-06-29 | 411 | 411 | 410 | 410 | 4,000 | 820 |
| 2005-06-28 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2005-06-24 | 410 | 411 | 404 | 406 | 19,000 | 812 |
| 2005-06-22 | 411 | 412 | 410 | 411 | 8,000 | 822 |
| 2005-06-21 | 399 | 411 | 399 | 411 | 10,000 | 822 |
| 2005-06-20 | 410 | 411 | 400 | 400 | 54,000 | 800 |
| 2005-06-17 | 390 | 392 | 390 | 392 | 2,000 | 784 |
| 2005-06-16 | 390 | 392 | 390 | 392 | 4,000 | 784 |
| 2005-06-15 | 395 | 396 | 393 | 394 | 12,000 | 788 |
| 2005-06-13 | 391 | 393 | 391 | 393 | 2,000 | 786 |
| 2005-06-10 | 400 | 400 | 393 | 393 | 2,000 | 786 |
| 2005-06-09 | 386 | 390 | 386 | 390 | 3,000 | 780 |
| 2005-06-08 | 387 | 387 | 387 | 387 | 2,000 | 774 |
| 2005-06-01 | 386 | 387 | 386 | 387 | 2,000 | 774 |
| 2005-05-27 | 393 | 395 | 386 | 386 | 4,000 | 772 |
| 2005-05-26 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2005-05-25 | 400 | 401 | 396 | 396 | 8,000 | 792 |
| 2005-05-23 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2005-05-20 | 408 | 410 | 395 | 409 | 20,000 | 818 |
| 2005-05-19 | 390 | 395 | 390 | 395 | 2,000 | 790 |
| 2005-05-17 | 385 | 385 | 384 | 385 | 4,000 | 770 |
| 2005-05-16 | 383 | 385 | 383 | 385 | 4,000 | 770 |
| 2005-05-13 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2005-05-12 | 388 | 390 | 388 | 388 | 3,000 | 776 |
| 2005-05-09 | 394 | 395 | 391 | 391 | 17,000 | 782 |
| 2005-05-06 | 391 | 391 | 391 | 391 | 2,000 | 782 |
| 2005-05-02 | 392 | 393 | 390 | 391 | 5,000 | 782 |
| 2005-04-25 | 380 | 394 | 380 | 394 | 6,000 | 788 |
| 2005-04-22 | 383 | 383 | 383 | 383 | 1,000 | 766 |
| 2005-04-21 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 2005-04-20 | 400 | 401 | 389 | 389 | 24,000 | 778 |
| 2005-04-19 | 385 | 390 | 385 | 390 | 2,000 | 780 |
| 2005-04-18 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2005-04-15 | 388 | 389 | 388 | 388 | 10,000 | 776 |
| 2005-04-14 | 389 | 389 | 389 | 389 | 2,000 | 778 |
| 2005-04-13 | 388 | 389 | 388 | 389 | 6,000 | 778 |
| 2005-04-12 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2005-04-11 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 2005-04-08 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2005-04-07 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 2005-04-06 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2005-04-05 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2005-04-04 | 389 | 390 | 389 | 390 | 5,000 | 780 |
| 2005-03-30 | 384 | 384 | 382 | 382 | 9,000 | 764 |
| 2005-03-29 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 2005-03-28 | 381 | 385 | 381 | 383 | 6,000 | 766 |
| 2005-03-25 | 380 | 393 | 380 | 391 | 24,000 | 782 |
| 2005-03-24 | 395 | 395 | 394 | 394 | 3,000 | 788 |
| 2005-03-23 | 395 | 395 | 394 | 395 | 11,000 | 790 |
| 2005-03-22 | 397 | 398 | 391 | 394 | 26,000 | 788 |
| 2005-03-18 | 397 | 398 | 392 | 394 | 12,000 | 788 |
| 2005-03-17 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 2005-03-16 | 395 | 397 | 395 | 397 | 8,000 | 794 |
| 2005-03-15 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2005-03-14 | 396 | 396 | 393 | 393 | 7,000 | 786 |
| 2005-03-11 | 391 | 392 | 391 | 392 | 5,000 | 784 |
| 2005-03-10 | 390 | 391 | 390 | 390 | 4,000 | 780 |
| 2005-03-09 | 390 | 392 | 390 | 392 | 24,000 | 784 |
| 2005-03-08 | 390 | 392 | 390 | 390 | 19,000 | 780 |
| 2005-03-07 | 390 | 391 | 390 | 390 | 16,000 | 780 |
| 2005-03-04 | 393 | 393 | 390 | 393 | 28,000 | 786 |
| 2005-03-03 | 392 | 392 | 392 | 392 | 2,000 | 784 |
| 2005-03-02 | 396 | 396 | 390 | 392 | 8,000 | 784 |
| 2005-03-01 | 396 | 396 | 395 | 396 | 7,000 | 792 |
| 2005-02-28 | 399 | 399 | 396 | 396 | 18,000 | 792 |
| 2005-02-25 | 395 | 400 | 390 | 400 | 11,000 | 800 |
| 2005-02-24 | 401 | 401 | 400 | 400 | 5,000 | 800 |
| 2005-02-23 | 399 | 401 | 399 | 401 | 5,000 | 802 |
| 2005-02-22 | 405 | 405 | 404 | 405 | 4,000 | 810 |
| 2005-02-21 | 412 | 413 | 405 | 405 | 21,000 | 810 |
| 2005-02-18 | 403 | 405 | 403 | 405 | 8,000 | 810 |
| 2005-02-17 | 405 | 405 | 403 | 403 | 3,000 | 806 |
| 2005-02-16 | 405 | 405 | 401 | 403 | 4,000 | 806 |
| 2005-02-15 | 415 | 416 | 400 | 402 | 18,000 | 804 |
| 2005-02-14 | 420 | 426 | 420 | 425 | 21,000 | 850 |
| 2005-02-10 | 415 | 420 | 415 | 419 | 15,000 | 838 |
| 2005-02-09 | 411 | 415 | 411 | 415 | 7,000 | 830 |
| 2005-02-08 | 412 | 413 | 411 | 413 | 16,000 | 826 |
| 2005-02-07 | 411 | 413 | 410 | 413 | 9,000 | 826 |
| 2005-02-03 | 410 | 411 | 409 | 410 | 9,000 | 820 |
| 2005-02-02 | 410 | 412 | 410 | 410 | 3,000 | 820 |
| 2005-02-01 | 405 | 411 | 405 | 406 | 21,000 | 812 |
| 2005-01-31 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2005-01-28 | 400 | 405 | 400 | 405 | 4,000 | 810 |
| 2005-01-27 | 400 | 402 | 400 | 402 | 6,000 | 804 |
| 2005-01-26 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2005-01-25 | 397 | 408 | 397 | 400 | 10,000 | 800 |
| 2005-01-24 | 400 | 400 | 399 | 399 | 6,000 | 798 |
| 2005-01-20 | 390 | 401 | 390 | 399 | 49,000 | 798 |
| 2005-01-19 | 405 | 410 | 405 | 410 | 8,000 | 820 |
| 2005-01-18 | 405 | 405 | 400 | 401 | 5,000 | 802 |
| 2005-01-17 | 405 | 405 | 397 | 397 | 15,000 | 794 |
| 2005-01-14 | 406 | 406 | 405 | 405 | 4,000 | 810 |
| 2005-01-12 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2005-01-11 | 399 | 400 | 395 | 396 | 9,000 | 792 |
| 2005-01-07 | 400 | 400 | 398 | 399 | 8,000 | 798 |
| 2005-01-06 | 398 | 400 | 398 | 400 | 4,000 | 800 |
| 2005-01-05 | 399 | 400 | 399 | 400 | 4,000 | 800 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株