9976 (株)セキチュー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2010-12-28 | 380 | 380 | 380 | 380 | 7,000 | 760 |
| 2010-12-24 | 381 | 382 | 381 | 382 | 3,000 | 764 |
| 2010-12-22 | 378 | 379 | 375 | 375 | 5,000 | 750 |
| 2010-12-21 | 389 | 389 | 374 | 378 | 11,000 | 756 |
| 2010-12-20 | 389 | 389 | 389 | 389 | 8,000 | 778 |
| 2010-12-17 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2010-12-16 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2010-12-15 | 389 | 389 | 389 | 389 | 3,000 | 778 |
| 2010-12-14 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2010-12-13 | 390 | 390 | 380 | 380 | 4,000 | 760 |
| 2010-12-08 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2010-12-02 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2010-11-25 | 389 | 389 | 389 | 389 | 5,000 | 778 |
| 2010-11-24 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2010-11-22 | 400 | 400 | 400 | 400 | 12,000 | 800 |
| 2010-11-18 | 397 | 400 | 397 | 400 | 2,000 | 800 |
| 2010-11-17 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2010-11-01 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2010-10-29 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2010-10-27 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2010-10-26 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2010-10-25 | 399 | 399 | 399 | 399 | 2,000 | 798 |
| 2010-10-22 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2010-10-21 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2010-10-20 | 409 | 409 | 409 | 409 | 9,000 | 818 |
| 2010-10-19 | 400 | 402 | 400 | 402 | 2,000 | 804 |
| 2010-10-18 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2010-10-15 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2010-10-06 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2010-10-05 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2010-10-01 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2010-09-27 | 394 | 394 | 394 | 394 | 2,000 | 788 |
| 2010-09-24 | 394 | 394 | 393 | 393 | 5,000 | 786 |
| 2010-09-22 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2010-09-21 | 410 | 410 | 410 | 410 | 7,000 | 820 |
| 2010-09-17 | 407 | 409 | 407 | 409 | 2,000 | 818 |
| 2010-09-16 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2010-09-15 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2010-09-01 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2010-08-31 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2010-08-30 | 392 | 392 | 392 | 392 | 4,000 | 784 |
| 2010-08-26 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2010-08-25 | 409 | 409 | 409 | 409 | 3,000 | 818 |
| 2010-08-23 | 402 | 402 | 401 | 401 | 2,000 | 802 |
| 2010-08-20 | 418 | 418 | 418 | 418 | 9,000 | 836 |
| 2010-08-19 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2010-08-05 | 405 | 405 | 402 | 402 | 2,000 | 804 |
| 2010-07-30 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2010-07-26 | 397 | 405 | 397 | 405 | 2,000 | 810 |
| 2010-07-23 | 413 | 413 | 413 | 413 | 2,000 | 826 |
| 2010-07-22 | 397 | 405 | 397 | 405 | 2,000 | 810 |
| 2010-07-21 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2010-07-20 | 413 | 413 | 413 | 413 | 7,000 | 826 |
| 2010-07-16 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2010-07-15 | 413 | 413 | 410 | 410 | 6,000 | 820 |
| 2010-07-12 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2010-07-06 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 2010-07-02 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2010-06-30 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2010-06-25 | 413 | 413 | 413 | 413 | 10,000 | 826 |
| 2010-06-24 | 412 | 413 | 412 | 413 | 2,000 | 826 |
| 2010-06-23 | 407 | 413 | 407 | 411 | 3,000 | 822 |
| 2010-06-22 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2010-06-21 | 409 | 409 | 409 | 409 | 29,000 | 818 |
| 2010-06-18 | 407 | 413 | 407 | 413 | 14,000 | 826 |
| 2010-06-17 | 410 | 413 | 410 | 413 | 7,000 | 826 |
| 2010-06-16 | 410 | 410 | 410 | 410 | 9,000 | 820 |
| 2010-06-15 | 410 | 410 | 408 | 408 | 5,000 | 816 |
| 2010-06-14 | 409 | 410 | 409 | 410 | 2,000 | 820 |
| 2010-06-08 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2010-06-04 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2010-06-01 | 410 | 410 | 405 | 405 | 3,000 | 810 |
| 2010-05-31 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 2010-05-25 | 403 | 403 | 403 | 403 | 2,000 | 806 |
| 2010-05-24 | 410 | 410 | 402 | 405 | 7,000 | 810 |
| 2010-05-21 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2010-05-20 | 402 | 402 | 402 | 402 | 15,000 | 804 |
| 2010-05-19 | 404 | 404 | 404 | 404 | 2,000 | 808 |
| 2010-05-14 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2010-05-11 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2010-05-10 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 2010-05-06 | 410 | 410 | 400 | 400 | 3,000 | 800 |
| 2010-04-23 | 392 | 392 | 392 | 392 | 3,000 | 784 |
| 2010-04-22 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2010-04-21 | 396 | 396 | 396 | 396 | 1,000 | 792 |
| 2010-04-20 | 408 | 408 | 408 | 408 | 9,000 | 816 |
| 2010-04-19 | 409 | 410 | 409 | 410 | 2,000 | 820 |
| 2010-04-16 | 407 | 407 | 407 | 407 | 1,000 | 814 |
| 2010-04-05 | 404 | 404 | 401 | 401 | 2,000 | 802 |
| 2010-04-01 | 407 | 407 | 397 | 397 | 3,000 | 794 |
| 2010-03-31 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2010-03-30 | 414 | 414 | 414 | 414 | 1,000 | 828 |
| 2010-03-25 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 2010-03-24 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2010-03-23 | 408 | 408 | 406 | 406 | 12,000 | 812 |
| 2010-03-19 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2010-03-18 | 419 | 419 | 414 | 414 | 8,000 | 828 |
| 2010-03-17 | 410 | 419 | 410 | 419 | 3,000 | 838 |
| 2010-03-15 | 412 | 412 | 412 | 412 | 2,000 | 824 |
| 2010-03-09 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 2010-03-08 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2010-03-05 | 403 | 403 | 403 | 403 | 4,000 | 806 |
| 2010-03-04 | 410 | 410 | 405 | 405 | 2,000 | 810 |
| 2010-03-02 | 403 | 403 | 403 | 403 | 2,000 | 806 |
| 2010-02-25 | 412 | 412 | 411 | 411 | 2,000 | 822 |
| 2010-02-24 | 412 | 412 | 412 | 412 | 1,000 | 824 |
| 2010-02-23 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2010-02-22 | 426 | 426 | 411 | 418 | 12,000 | 836 |
| 2010-02-19 | 436 | 436 | 434 | 434 | 4,000 | 868 |
| 2010-02-18 | 430 | 436 | 430 | 436 | 3,000 | 872 |
| 2010-02-17 | 427 | 428 | 427 | 428 | 3,000 | 856 |
| 2010-02-16 | 434 | 434 | 434 | 434 | 2,000 | 868 |
| 2010-02-10 | 419 | 419 | 419 | 419 | 1,000 | 838 |
| 2010-02-08 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2010-02-03 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2010-02-01 | 443 | 443 | 427 | 427 | 2,000 | 854 |
| 2010-01-28 | 428 | 430 | 428 | 430 | 2,000 | 860 |
| 2010-01-27 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2010-01-26 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2010-01-25 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2010-01-22 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2010-01-21 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 2010-01-20 | 445 | 445 | 429 | 429 | 10,000 | 858 |
| 2010-01-18 | 438 | 439 | 436 | 436 | 3,000 | 872 |
| 2010-01-14 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2010-01-05 | 437 | 438 | 437 | 438 | 2,000 | 876 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
