9976 (株)セキチュー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2006-12-28 | 422 | 422 | 420 | 420 | 3,000 | 840 |
| 2006-12-25 | 424 | 425 | 419 | 420 | 6,000 | 840 |
| 2006-12-22 | 420 | 421 | 420 | 421 | 3,000 | 842 |
| 2006-12-21 | 421 | 421 | 419 | 420 | 4,000 | 840 |
| 2006-12-20 | 420 | 430 | 420 | 428 | 31,000 | 856 |
| 2006-12-19 | 429 | 429 | 420 | 421 | 5,000 | 842 |
| 2006-12-18 | 434 | 435 | 434 | 435 | 6,000 | 870 |
| 2006-12-15 | 448 | 449 | 438 | 440 | 19,000 | 880 |
| 2006-12-14 | 409 | 409 | 408 | 408 | 2,000 | 816 |
| 2006-12-13 | 400 | 401 | 400 | 401 | 6,000 | 802 |
| 2006-12-12 | 400 | 400 | 399 | 399 | 3,000 | 798 |
| 2006-12-11 | 395 | 410 | 395 | 409 | 11,000 | 818 |
| 2006-12-08 | 396 | 397 | 395 | 395 | 5,000 | 790 |
| 2006-12-07 | 395 | 396 | 394 | 394 | 7,000 | 788 |
| 2006-12-06 | 399 | 400 | 395 | 395 | 6,000 | 790 |
| 2006-12-05 | 395 | 395 | 395 | 395 | 4,000 | 790 |
| 2006-12-04 | 380 | 390 | 380 | 390 | 4,000 | 780 |
| 2006-12-01 | 369 | 375 | 369 | 375 | 8,000 | 750 |
| 2006-11-30 | 410 | 410 | 355 | 355 | 31,000 | 710 |
| 2006-11-29 | 410 | 410 | 405 | 407 | 4,000 | 814 |
| 2006-11-24 | 407 | 408 | 407 | 408 | 6,000 | 816 |
| 2006-11-22 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2006-11-21 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2006-11-20 | 400 | 435 | 400 | 405 | 41,000 | 810 |
| 2006-11-17 | 444 | 444 | 440 | 440 | 5,000 | 880 |
| 2006-11-16 | 450 | 450 | 440 | 440 | 3,000 | 880 |
| 2006-11-14 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2006-11-10 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2006-11-08 | 440 | 440 | 439 | 440 | 7,000 | 880 |
| 2006-11-02 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 2006-11-01 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2006-10-31 | 430 | 440 | 430 | 435 | 5,000 | 870 |
| 2006-10-30 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2006-10-27 | 479 | 480 | 450 | 450 | 18,000 | 900 |
| 2006-10-25 | 475 | 484 | 475 | 484 | 11,000 | 968 |
| 2006-10-24 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2006-10-23 | 471 | 479 | 450 | 479 | 24,000 | 958 |
| 2006-10-20 | 480 | 485 | 477 | 479 | 19,000 | 958 |
| 2006-10-19 | 480 | 481 | 480 | 480 | 27,000 | 960 |
| 2006-10-17 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2006-10-16 | 480 | 480 | 480 | 480 | 13,000 | 960 |
| 2006-10-13 | 481 | 481 | 480 | 480 | 11,000 | 960 |
| 2006-10-12 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 2006-10-11 | 485 | 486 | 480 | 480 | 10,000 | 960 |
| 2006-10-10 | 485 | 485 | 484 | 484 | 2,000 | 968 |
| 2006-10-05 | 484 | 485 | 484 | 484 | 4,000 | 968 |
| 2006-10-03 | 490 | 490 | 484 | 484 | 2,000 | 968 |
| 2006-10-02 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2006-09-29 | 479 | 485 | 479 | 485 | 3,000 | 970 |
| 2006-09-28 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2006-09-25 | 470 | 480 | 470 | 479 | 15,000 | 958 |
| 2006-09-22 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2006-09-21 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2006-09-20 | 508 | 509 | 500 | 508 | 32,000 | 1,016 |
| 2006-09-14 | 500 | 510 | 500 | 508 | 5,000 | 1,016 |
| 2006-09-13 | 506 | 510 | 505 | 508 | 10,000 | 1,016 |
| 2006-09-12 | 503 | 505 | 502 | 505 | 6,000 | 1,010 |
| 2006-09-08 | 489 | 500 | 489 | 500 | 8,000 | 1,000 |
| 2006-09-04 | 490 | 490 | 486 | 489 | 4,000 | 978 |
| 2006-09-01 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2006-08-30 | 489 | 490 | 489 | 490 | 4,000 | 980 |
| 2006-08-29 | 485 | 490 | 485 | 490 | 5,000 | 980 |
| 2006-08-25 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 2006-08-24 | 500 | 500 | 499 | 499 | 2,000 | 998 |
| 2006-08-23 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2006-08-22 | 498 | 499 | 498 | 499 | 7,000 | 998 |
| 2006-08-21 | 497 | 500 | 496 | 500 | 21,000 | 1,000 |
| 2006-08-18 | 500 | 501 | 499 | 500 | 9,000 | 1,000 |
| 2006-08-17 | 499 | 500 | 499 | 500 | 2,000 | 1,000 |
| 2006-08-16 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2006-08-15 | 494 | 496 | 494 | 496 | 4,000 | 992 |
| 2006-08-10 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2006-08-08 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2006-07-28 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2006-07-27 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2006-07-25 | 494 | 495 | 494 | 495 | 2,000 | 990 |
| 2006-07-24 | 489 | 490 | 489 | 490 | 2,000 | 980 |
| 2006-07-21 | 500 | 504 | 500 | 504 | 2,000 | 1,008 |
| 2006-07-20 | 510 | 511 | 500 | 500 | 39,000 | 1,000 |
| 2006-07-19 | 482 | 483 | 480 | 480 | 12,000 | 960 |
| 2006-07-18 | 485 | 485 | 481 | 481 | 2,000 | 962 |
| 2006-07-14 | 498 | 499 | 495 | 495 | 21,000 | 990 |
| 2006-07-13 | 483 | 485 | 483 | 485 | 4,000 | 970 |
| 2006-07-10 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2006-07-06 | 484 | 485 | 484 | 485 | 2,000 | 970 |
| 2006-07-05 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2006-07-03 | 503 | 504 | 500 | 500 | 4,000 | 1,000 |
| 2006-06-30 | 503 | 503 | 503 | 503 | 1,000 | 1,006 |
| 2006-06-29 | 509 | 520 | 500 | 500 | 18,000 | 1,000 |
| 2006-06-23 | 500 | 501 | 500 | 501 | 2,000 | 1,002 |
| 2006-06-22 | 484 | 485 | 484 | 485 | 3,000 | 970 |
| 2006-06-21 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2006-06-20 | 524 | 525 | 495 | 495 | 18,000 | 990 |
| 2006-06-19 | 487 | 497 | 485 | 495 | 6,000 | 990 |
| 2006-06-14 | 460 | 461 | 460 | 461 | 2,000 | 922 |
| 2006-06-13 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2006-06-09 | 465 | 466 | 465 | 466 | 2,000 | 932 |
| 2006-06-08 | 463 | 465 | 463 | 465 | 4,000 | 930 |
| 2006-06-07 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2006-06-06 | 480 | 483 | 480 | 483 | 3,000 | 966 |
| 2006-06-05 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2006-06-02 | 490 | 490 | 485 | 485 | 2,000 | 970 |
| 2006-06-01 | 490 | 491 | 485 | 485 | 4,000 | 970 |
| 2006-05-30 | 490 | 491 | 490 | 491 | 2,000 | 982 |
| 2006-05-29 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2006-05-26 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2006-05-25 | 518 | 519 | 518 | 519 | 3,000 | 1,038 |
| 2006-05-24 | 494 | 495 | 494 | 495 | 2,000 | 990 |
| 2006-05-23 | 528 | 529 | 500 | 500 | 4,000 | 1,000 |
| 2006-05-22 | 530 | 536 | 530 | 533 | 14,000 | 1,066 |
| 2006-05-17 | 485 | 485 | 480 | 480 | 12,000 | 960 |
| 2006-05-16 | 493 | 493 | 485 | 485 | 10,000 | 970 |
| 2006-05-12 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2006-05-11 | 505 | 505 | 488 | 490 | 5,000 | 980 |
| 2006-05-10 | 509 | 510 | 505 | 510 | 4,000 | 1,020 |
| 2006-05-09 | 512 | 513 | 512 | 513 | 2,000 | 1,026 |
| 2006-05-08 | 522 | 522 | 515 | 515 | 4,000 | 1,030 |
| 2006-05-02 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2006-05-01 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2006-04-25 | 518 | 532 | 518 | 530 | 6,000 | 1,060 |
| 2006-04-24 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 2006-04-21 | 541 | 541 | 540 | 541 | 14,000 | 1,082 |
| 2006-04-20 | 545 | 546 | 545 | 545 | 11,000 | 1,090 |
| 2006-04-17 | 515 | 518 | 515 | 516 | 10,000 | 1,032 |
| 2006-04-13 | 509 | 510 | 509 | 510 | 5,000 | 1,020 |
| 2006-04-11 | 510 | 515 | 509 | 515 | 8,000 | 1,030 |
| 2006-04-10 | 515 | 515 | 509 | 510 | 6,000 | 1,020 |
| 2006-04-07 | 510 | 511 | 510 | 510 | 3,000 | 1,020 |
| 2006-04-06 | 509 | 510 | 509 | 510 | 3,000 | 1,020 |
| 2006-04-05 | 514 | 514 | 510 | 510 | 6,000 | 1,020 |
| 2006-04-04 | 515 | 516 | 514 | 515 | 6,000 | 1,030 |
| 2006-04-03 | 516 | 516 | 516 | 516 | 3,000 | 1,032 |
| 2006-03-31 | 514 | 515 | 514 | 515 | 2,000 | 1,030 |
| 2006-03-30 | 517 | 517 | 515 | 515 | 2,000 | 1,030 |
| 2006-03-27 | 522 | 522 | 520 | 520 | 4,000 | 1,040 |
| 2006-03-24 | 520 | 522 | 520 | 522 | 6,000 | 1,044 |
| 2006-03-23 | 535 | 535 | 535 | 535 | 2,000 | 1,070 |
| 2006-03-22 | 540 | 541 | 535 | 535 | 7,000 | 1,070 |
| 2006-03-20 | 569 | 570 | 540 | 540 | 13,000 | 1,080 |
| 2006-03-17 | 500 | 500 | 495 | 495 | 3,000 | 990 |
| 2006-03-16 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2006-03-15 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2006-03-14 | 500 | 500 | 499 | 500 | 6,000 | 1,000 |
| 2006-03-13 | 491 | 500 | 490 | 500 | 4,000 | 1,000 |
| 2006-03-10 | 485 | 486 | 485 | 485 | 3,000 | 970 |
| 2006-03-09 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2006-03-07 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2006-03-06 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2006-03-03 | 482 | 483 | 480 | 480 | 10,000 | 960 |
| 2006-03-02 | 494 | 495 | 479 | 480 | 12,000 | 960 |
| 2006-03-01 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2006-02-28 | 505 | 505 | 495 | 495 | 4,000 | 990 |
| 2006-02-27 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2006-02-24 | 515 | 515 | 515 | 515 | 6,000 | 1,030 |
| 2006-02-23 | 484 | 515 | 484 | 515 | 16,000 | 1,030 |
| 2006-02-22 | 485 | 486 | 485 | 485 | 10,000 | 970 |
| 2006-02-21 | 485 | 486 | 485 | 485 | 4,000 | 970 |
| 2006-02-20 | 530 | 531 | 500 | 500 | 29,000 | 1,000 |
| 2006-02-17 | 549 | 550 | 530 | 530 | 9,000 | 1,060 |
| 2006-02-16 | 550 | 560 | 549 | 560 | 7,000 | 1,120 |
| 2006-02-15 | 549 | 551 | 549 | 550 | 13,000 | 1,100 |
| 2006-02-14 | 591 | 594 | 549 | 550 | 23,000 | 1,100 |
| 2006-02-13 | 609 | 610 | 594 | 594 | 17,000 | 1,188 |
| 2006-02-10 | 621 | 621 | 603 | 603 | 6,000 | 1,206 |
| 2006-02-09 | 602 | 621 | 602 | 620 | 45,000 | 1,240 |
| 2006-02-08 | 602 | 604 | 599 | 599 | 10,000 | 1,198 |
| 2006-02-07 | 598 | 600 | 598 | 600 | 3,000 | 1,200 |
| 2006-02-06 | 597 | 602 | 597 | 600 | 9,000 | 1,200 |
| 2006-02-03 | 595 | 596 | 595 | 596 | 11,000 | 1,192 |
| 2006-02-02 | 600 | 611 | 600 | 610 | 10,000 | 1,220 |
| 2006-02-01 | 612 | 612 | 599 | 600 | 4,000 | 1,200 |
| 2006-01-31 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2006-01-30 | 600 | 601 | 600 | 600 | 17,000 | 1,200 |
| 2006-01-27 | 585 | 591 | 585 | 591 | 4,000 | 1,182 |
| 2006-01-25 | 600 | 601 | 585 | 585 | 11,000 | 1,170 |
| 2006-01-24 | 590 | 600 | 585 | 600 | 13,000 | 1,200 |
| 2006-01-23 | 613 | 614 | 599 | 599 | 21,000 | 1,198 |
| 2006-01-20 | 650 | 677 | 610 | 610 | 25,000 | 1,220 |
| 2006-01-19 | 560 | 570 | 560 | 570 | 11,000 | 1,140 |
| 2006-01-18 | 605 | 606 | 510 | 570 | 29,000 | 1,140 |
| 2006-01-17 | 620 | 621 | 610 | 620 | 12,000 | 1,240 |
| 2006-01-16 | 599 | 620 | 599 | 620 | 18,000 | 1,240 |
| 2006-01-13 | 599 | 600 | 598 | 600 | 10,000 | 1,200 |
| 2006-01-12 | 604 | 605 | 604 | 605 | 12,000 | 1,210 |
| 2006-01-11 | 609 | 610 | 604 | 605 | 37,000 | 1,210 |
| 2006-01-10 | 584 | 610 | 584 | 605 | 14,000 | 1,210 |
| 2006-01-06 | 560 | 572 | 560 | 570 | 22,000 | 1,140 |
| 2006-01-05 | 550 | 562 | 550 | 560 | 5,000 | 1,120 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
