9976 (株)セキチュー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2007-12-25 | 390 | 391 | 388 | 388 | 6,000 | 776 |
| 2007-12-21 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2007-12-20 | 370 | 376 | 368 | 370 | 20,000 | 740 |
| 2007-12-18 | 369 | 371 | 368 | 370 | 6,000 | 740 |
| 2007-12-17 | 392 | 393 | 370 | 370 | 21,000 | 740 |
| 2007-12-14 | 374 | 375 | 374 | 375 | 2,000 | 750 |
| 2007-12-13 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2007-12-12 | 380 | 380 | 374 | 376 | 15,000 | 752 |
| 2007-12-11 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2007-12-10 | 378 | 379 | 378 | 379 | 4,000 | 758 |
| 2007-12-07 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2007-12-06 | 379 | 379 | 378 | 378 | 4,000 | 756 |
| 2007-12-05 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2007-12-04 | 377 | 378 | 377 | 378 | 3,000 | 756 |
| 2007-11-27 | 375 | 376 | 375 | 376 | 4,000 | 752 |
| 2007-11-26 | 380 | 380 | 378 | 378 | 2,000 | 756 |
| 2007-11-22 | 378 | 393 | 378 | 378 | 6,000 | 756 |
| 2007-11-21 | 377 | 378 | 377 | 378 | 2,000 | 756 |
| 2007-11-20 | 350 | 384 | 350 | 379 | 48,000 | 758 |
| 2007-11-19 | 400 | 401 | 400 | 401 | 26,000 | 802 |
| 2007-11-16 | 411 | 411 | 409 | 409 | 6,000 | 818 |
| 2007-11-15 | 407 | 407 | 407 | 407 | 2,000 | 814 |
| 2007-11-14 | 404 | 405 | 404 | 405 | 2,000 | 810 |
| 2007-11-13 | 403 | 404 | 403 | 403 | 4,000 | 806 |
| 2007-11-12 | 402 | 403 | 402 | 403 | 5,000 | 806 |
| 2007-11-06 | 409 | 410 | 409 | 410 | 2,000 | 820 |
| 2007-11-05 | 411 | 411 | 410 | 410 | 2,000 | 820 |
| 2007-10-31 | 402 | 403 | 402 | 403 | 4,000 | 806 |
| 2007-10-25 | 420 | 421 | 420 | 421 | 2,000 | 842 |
| 2007-10-23 | 416 | 421 | 416 | 420 | 4,000 | 840 |
| 2007-10-22 | 416 | 429 | 416 | 416 | 18,000 | 832 |
| 2007-10-19 | 416 | 416 | 415 | 415 | 2,000 | 830 |
| 2007-10-15 | 412 | 415 | 409 | 410 | 9,000 | 820 |
| 2007-10-12 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 2007-10-11 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2007-10-10 | 415 | 416 | 415 | 416 | 5,000 | 832 |
| 2007-10-05 | 415 | 415 | 415 | 415 | 5,000 | 830 |
| 2007-10-03 | 415 | 415 | 410 | 411 | 6,000 | 822 |
| 2007-09-28 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2007-09-27 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2007-09-26 | 409 | 410 | 409 | 410 | 4,000 | 820 |
| 2007-09-25 | 421 | 422 | 421 | 422 | 3,000 | 844 |
| 2007-09-21 | 416 | 416 | 414 | 415 | 3,000 | 830 |
| 2007-09-20 | 435 | 441 | 421 | 421 | 17,000 | 842 |
| 2007-09-19 | 422 | 422 | 421 | 421 | 2,000 | 842 |
| 2007-09-14 | 420 | 425 | 420 | 421 | 5,000 | 842 |
| 2007-09-13 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 2007-09-12 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2007-09-11 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 2007-09-10 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2007-09-04 | 420 | 421 | 420 | 421 | 2,000 | 842 |
| 2007-09-03 | 417 | 420 | 417 | 420 | 2,000 | 840 |
| 2007-08-31 | 434 | 434 | 433 | 433 | 2,000 | 866 |
| 2007-08-27 | 434 | 434 | 434 | 434 | 1,000 | 868 |
| 2007-08-24 | 435 | 436 | 435 | 436 | 4,000 | 872 |
| 2007-08-21 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2007-08-20 | 440 | 441 | 405 | 405 | 20,000 | 810 |
| 2007-08-16 | 414 | 414 | 399 | 400 | 6,000 | 800 |
| 2007-08-15 | 413 | 414 | 413 | 414 | 2,000 | 828 |
| 2007-08-13 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2007-08-08 | 420 | 420 | 419 | 419 | 5,000 | 838 |
| 2007-08-07 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2007-08-01 | 443 | 445 | 443 | 445 | 2,000 | 890 |
| 2007-07-25 | 445 | 446 | 443 | 443 | 4,000 | 886 |
| 2007-07-20 | 429 | 435 | 429 | 434 | 20,000 | 868 |
| 2007-07-19 | 445 | 445 | 431 | 434 | 6,000 | 868 |
| 2007-07-18 | 446 | 446 | 445 | 445 | 2,000 | 890 |
| 2007-07-17 | 444 | 444 | 444 | 444 | 1,000 | 888 |
| 2007-07-13 | 441 | 445 | 441 | 445 | 11,000 | 890 |
| 2007-07-12 | 430 | 435 | 422 | 422 | 9,000 | 844 |
| 2007-07-11 | 431 | 431 | 431 | 431 | 2,000 | 862 |
| 2007-07-09 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2007-07-06 | 422 | 423 | 422 | 423 | 4,000 | 846 |
| 2007-07-05 | 421 | 423 | 421 | 423 | 2,000 | 846 |
| 2007-07-04 | 424 | 425 | 424 | 425 | 2,000 | 850 |
| 2007-07-02 | 444 | 445 | 444 | 445 | 3,000 | 890 |
| 2007-06-29 | 446 | 446 | 445 | 445 | 2,000 | 890 |
| 2007-06-25 | 453 | 454 | 440 | 445 | 17,000 | 890 |
| 2007-06-22 | 427 | 427 | 426 | 426 | 4,000 | 852 |
| 2007-06-21 | 426 | 426 | 420 | 426 | 3,000 | 852 |
| 2007-06-20 | 454 | 456 | 420 | 426 | 49,000 | 852 |
| 2007-06-19 | 411 | 415 | 410 | 415 | 4,000 | 830 |
| 2007-06-18 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2007-06-15 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2007-06-14 | 406 | 411 | 405 | 410 | 5,000 | 820 |
| 2007-06-01 | 401 | 402 | 401 | 402 | 4,000 | 804 |
| 2007-05-31 | 401 | 401 | 400 | 400 | 4,000 | 800 |
| 2007-05-29 | 400 | 401 | 400 | 401 | 2,000 | 802 |
| 2007-05-28 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2007-05-25 | 410 | 411 | 410 | 410 | 6,000 | 820 |
| 2007-05-24 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2007-05-21 | 409 | 411 | 400 | 400 | 17,000 | 800 |
| 2007-05-18 | 406 | 410 | 406 | 410 | 8,000 | 820 |
| 2007-05-16 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2007-05-11 | 405 | 405 | 405 | 405 | 7,000 | 810 |
| 2007-05-10 | 405 | 405 | 404 | 405 | 3,000 | 810 |
| 2007-05-07 | 405 | 409 | 405 | 409 | 2,000 | 818 |
| 2007-04-25 | 409 | 410 | 409 | 410 | 2,000 | 820 |
| 2007-04-23 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2007-04-20 | 415 | 416 | 410 | 410 | 14,000 | 820 |
| 2007-04-19 | 404 | 405 | 404 | 404 | 6,000 | 808 |
| 2007-04-18 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2007-04-16 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2007-04-09 | 411 | 411 | 400 | 400 | 52,000 | 800 |
| 2007-04-04 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 2007-04-02 | 411 | 411 | 411 | 411 | 2,000 | 822 |
| 2007-03-30 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2007-03-29 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2007-03-26 | 428 | 429 | 428 | 428 | 4,000 | 856 |
| 2007-03-23 | 428 | 429 | 428 | 429 | 4,000 | 858 |
| 2007-03-20 | 429 | 430 | 415 | 415 | 16,000 | 830 |
| 2007-03-19 | 406 | 409 | 406 | 406 | 12,000 | 812 |
| 2007-03-16 | 409 | 410 | 402 | 405 | 14,000 | 810 |
| 2007-03-15 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2007-03-14 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 2007-03-13 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2007-03-12 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2007-03-09 | 406 | 411 | 405 | 411 | 5,000 | 822 |
| 2007-03-08 | 402 | 403 | 402 | 403 | 2,000 | 806 |
| 2007-03-07 | 406 | 406 | 402 | 402 | 6,000 | 804 |
| 2007-03-06 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 2007-03-05 | 409 | 409 | 405 | 406 | 6,000 | 812 |
| 2007-03-01 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2007-02-28 | 409 | 410 | 406 | 406 | 4,000 | 812 |
| 2007-02-27 | 409 | 410 | 409 | 410 | 3,000 | 820 |
| 2007-02-26 | 408 | 409 | 408 | 409 | 2,000 | 818 |
| 2007-02-23 | 415 | 415 | 405 | 405 | 5,000 | 810 |
| 2007-02-22 | 415 | 421 | 410 | 414 | 18,000 | 828 |
| 2007-02-21 | 441 | 442 | 419 | 420 | 6,000 | 840 |
| 2007-02-20 | 392 | 448 | 392 | 445 | 44,000 | 890 |
| 2007-02-19 | 452 | 453 | 452 | 453 | 2,000 | 906 |
| 2007-02-16 | 452 | 453 | 452 | 452 | 5,000 | 904 |
| 2007-02-15 | 459 | 460 | 450 | 455 | 12,000 | 910 |
| 2007-02-14 | 464 | 470 | 464 | 469 | 18,000 | 938 |
| 2007-02-13 | 460 | 464 | 460 | 464 | 2,000 | 928 |
| 2007-02-09 | 465 | 465 | 463 | 463 | 2,000 | 926 |
| 2007-02-08 | 461 | 462 | 459 | 460 | 6,000 | 920 |
| 2007-02-07 | 461 | 462 | 460 | 460 | 5,000 | 920 |
| 2007-02-06 | 460 | 460 | 459 | 459 | 2,000 | 918 |
| 2007-02-05 | 453 | 454 | 453 | 454 | 2,000 | 908 |
| 2007-02-02 | 459 | 460 | 452 | 452 | 11,000 | 904 |
| 2007-02-01 | 464 | 465 | 464 | 465 | 7,000 | 930 |
| 2007-01-31 | 462 | 464 | 459 | 464 | 8,000 | 928 |
| 2007-01-30 | 463 | 463 | 462 | 462 | 5,000 | 924 |
| 2007-01-29 | 464 | 465 | 464 | 465 | 2,000 | 930 |
| 2007-01-25 | 468 | 472 | 465 | 465 | 9,000 | 930 |
| 2007-01-23 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2007-01-22 | 445 | 490 | 445 | 467 | 19,000 | 934 |
| 2007-01-17 | 445 | 445 | 441 | 445 | 6,000 | 890 |
| 2007-01-16 | 441 | 445 | 441 | 445 | 5,000 | 890 |
| 2007-01-15 | 438 | 451 | 438 | 441 | 26,000 | 882 |
| 2007-01-12 | 436 | 437 | 434 | 435 | 4,000 | 870 |
| 2007-01-11 | 437 | 438 | 436 | 436 | 7,000 | 872 |
| 2007-01-10 | 435 | 435 | 434 | 434 | 4,000 | 868 |
| 2007-01-09 | 429 | 431 | 429 | 430 | 7,000 | 860 |
| 2007-01-05 | 429 | 430 | 429 | 430 | 3,000 | 860 |
| 2007-01-04 | 430 | 431 | 430 | 431 | 2,000 | 862 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
