9976 (株)セキチュー の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 473 | 473 | 471 | 471 | 3,000 | 942 |
| 2013-12-27 | 460 | 468 | 460 | 468 | 2,000 | 936 |
| 2013-12-25 | 461 | 461 | 459 | 459 | 6,000 | 918 |
| 2013-12-24 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2013-12-20 | 474 | 474 | 466 | 466 | 7,000 | 932 |
| 2013-12-19 | 471 | 471 | 471 | 471 | 3,000 | 942 |
| 2013-12-18 | 475 | 480 | 462 | 463 | 10,000 | 926 |
| 2013-12-13 | 474 | 474 | 474 | 474 | 5,000 | 948 |
| 2013-12-10 | 459 | 459 | 458 | 458 | 4,000 | 916 |
| 2013-12-09 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2013-12-06 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2013-12-04 | 457 | 465 | 457 | 465 | 2,000 | 930 |
| 2013-12-02 | 457 | 457 | 457 | 457 | 2,000 | 914 |
| 2013-11-29 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2013-11-25 | 472 | 472 | 457 | 457 | 4,000 | 914 |
| 2013-11-22 | 459 | 459 | 459 | 459 | 3,000 | 918 |
| 2013-11-20 | 462 | 462 | 460 | 460 | 7,000 | 920 |
| 2013-11-19 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2013-11-18 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2013-11-15 | 462 | 462 | 457 | 458 | 6,000 | 916 |
| 2013-11-14 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2013-11-13 | 463 | 463 | 462 | 462 | 5,000 | 924 |
| 2013-11-06 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2013-11-01 | 462 | 462 | 462 | 462 | 4,000 | 924 |
| 2013-10-25 | 462 | 462 | 461 | 461 | 2,000 | 922 |
| 2013-10-22 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2013-10-21 | 460 | 460 | 456 | 456 | 10,000 | 912 |
| 2013-10-18 | 468 | 468 | 468 | 468 | 4,000 | 936 |
| 2013-10-17 | 467 | 476 | 467 | 468 | 8,000 | 936 |
| 2013-10-11 | 461 | 461 | 461 | 461 | 3,000 | 922 |
| 2013-10-04 | 465 | 465 | 463 | 463 | 4,000 | 926 |
| 2013-10-02 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 2013-09-30 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2013-09-27 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2013-09-26 | 458 | 468 | 458 | 468 | 2,000 | 936 |
| 2013-09-25 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2013-09-24 | 455 | 455 | 455 | 455 | 3,000 | 910 |
| 2013-09-20 | 465 | 465 | 465 | 465 | 7,000 | 930 |
| 2013-09-19 | 462 | 463 | 462 | 463 | 2,000 | 926 |
| 2013-09-18 | 459 | 460 | 459 | 460 | 4,000 | 920 |
| 2013-09-17 | 463 | 463 | 458 | 458 | 2,000 | 916 |
| 2013-09-12 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2013-09-11 | 454 | 454 | 454 | 454 | 1,000 | 908 |
| 2013-09-09 | 460 | 460 | 455 | 455 | 2,000 | 910 |
| 2013-09-03 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2013-09-02 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 2013-08-30 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2013-08-29 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2013-08-23 | 461 | 461 | 459 | 459 | 2,000 | 918 |
| 2013-08-21 | 454 | 454 | 453 | 453 | 4,000 | 906 |
| 2013-08-20 | 470 | 470 | 470 | 470 | 7,000 | 940 |
| 2013-08-19 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2013-08-05 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2013-08-01 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2013-07-31 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2013-07-29 | 445 | 445 | 440 | 440 | 5,000 | 880 |
| 2013-07-25 | 467 | 467 | 467 | 467 | 2,000 | 934 |
| 2013-07-24 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2013-07-23 | 452 | 452 | 451 | 451 | 2,000 | 902 |
| 2013-07-22 | 469 | 469 | 460 | 460 | 33,000 | 920 |
| 2013-07-19 | 450 | 450 | 449 | 449 | 4,000 | 898 |
| 2013-07-18 | 446 | 449 | 446 | 449 | 3,000 | 898 |
| 2013-07-17 | 447 | 447 | 445 | 445 | 3,000 | 890 |
| 2013-07-16 | 445 | 450 | 445 | 450 | 4,000 | 900 |
| 2013-07-12 | 448 | 448 | 445 | 445 | 7,000 | 890 |
| 2013-07-11 | 438 | 443 | 438 | 443 | 2,000 | 886 |
| 2013-07-10 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2013-07-09 | 435 | 437 | 435 | 437 | 2,000 | 874 |
| 2013-07-08 | 437 | 440 | 437 | 440 | 4,000 | 880 |
| 2013-07-05 | 439 | 445 | 439 | 445 | 2,000 | 890 |
| 2013-07-04 | 440 | 446 | 440 | 446 | 4,000 | 892 |
| 2013-07-03 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2013-07-02 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2013-06-25 | 437 | 437 | 437 | 437 | 11,000 | 874 |
| 2013-06-24 | 439 | 441 | 439 | 441 | 3,000 | 882 |
| 2013-06-21 | 436 | 436 | 436 | 436 | 1,000 | 872 |
| 2013-06-20 | 438 | 443 | 438 | 442 | 14,000 | 884 |
| 2013-06-19 | 448 | 448 | 445 | 446 | 9,000 | 892 |
| 2013-06-18 | 450 | 450 | 446 | 447 | 10,000 | 894 |
| 2013-06-17 | 450 | 450 | 444 | 444 | 4,000 | 888 |
| 2013-06-13 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 2013-06-11 | 432 | 432 | 432 | 432 | 1,000 | 864 |
| 2013-06-10 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2013-06-07 | 407 | 423 | 407 | 423 | 4,000 | 846 |
| 2013-06-05 | 447 | 447 | 447 | 447 | 1,000 | 894 |
| 2013-06-04 | 448 | 450 | 447 | 447 | 4,000 | 894 |
| 2013-06-03 | 455 | 455 | 450 | 450 | 4,000 | 900 |
| 2013-05-31 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2013-05-29 | 447 | 450 | 447 | 450 | 6,000 | 900 |
| 2013-05-27 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2013-05-24 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2013-05-23 | 446 | 448 | 446 | 448 | 2,000 | 896 |
| 2013-05-22 | 448 | 448 | 448 | 448 | 7,000 | 896 |
| 2013-05-21 | 453 | 453 | 448 | 448 | 7,000 | 896 |
| 2013-05-20 | 453 | 453 | 450 | 450 | 10,000 | 900 |
| 2013-05-17 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2013-05-16 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2013-05-15 | 452 | 452 | 448 | 450 | 11,000 | 900 |
| 2013-05-14 | 452 | 452 | 452 | 452 | 3,000 | 904 |
| 2013-05-10 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2013-05-09 | 442 | 450 | 442 | 450 | 2,000 | 900 |
| 2013-05-08 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2013-05-07 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2013-05-02 | 439 | 450 | 439 | 450 | 3,000 | 900 |
| 2013-04-30 | 431 | 450 | 430 | 434 | 9,000 | 868 |
| 2013-04-26 | 430 | 435 | 430 | 435 | 3,000 | 870 |
| 2013-04-25 | 430 | 430 | 430 | 430 | 2,000 | 860 |
| 2013-04-24 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 2013-04-23 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2013-04-22 | 431 | 431 | 425 | 428 | 12,000 | 856 |
| 2013-04-19 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2013-04-18 | 435 | 435 | 429 | 433 | 3,000 | 866 |
| 2013-04-17 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2013-04-16 | 428 | 428 | 428 | 428 | 3,000 | 856 |
| 2013-04-12 | 435 | 443 | 435 | 443 | 3,000 | 886 |
| 2013-04-11 | 415 | 420 | 415 | 420 | 3,000 | 840 |
| 2013-04-09 | 416 | 417 | 410 | 410 | 5,000 | 820 |
| 2013-04-05 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2013-04-03 | 410 | 410 | 405 | 405 | 5,000 | 810 |
| 2013-04-01 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2013-03-26 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 2013-03-25 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2013-03-22 | 416 | 416 | 410 | 410 | 6,000 | 820 |
| 2013-03-21 | 416 | 416 | 416 | 416 | 10,000 | 832 |
| 2013-03-18 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2013-03-15 | 421 | 425 | 421 | 425 | 2,000 | 850 |
| 2013-03-14 | 413 | 413 | 410 | 410 | 8,000 | 820 |
| 2013-03-13 | 428 | 428 | 419 | 419 | 8,000 | 838 |
| 2013-03-12 | 429 | 429 | 425 | 425 | 3,000 | 850 |
| 2013-03-07 | 425 | 428 | 425 | 425 | 4,000 | 850 |
| 2013-03-06 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 2013-03-04 | 428 | 428 | 421 | 421 | 3,000 | 842 |
| 2013-03-01 | 428 | 428 | 428 | 428 | 1,000 | 856 |
| 2013-02-28 | 427 | 427 | 427 | 427 | 3,000 | 854 |
| 2013-02-25 | 438 | 438 | 430 | 430 | 8,000 | 860 |
| 2013-02-22 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2013-02-21 | 442 | 442 | 436 | 436 | 6,000 | 872 |
| 2013-02-20 | 449 | 450 | 449 | 450 | 9,000 | 900 |
| 2013-02-19 | 450 | 452 | 450 | 450 | 8,000 | 900 |
| 2013-02-18 | 441 | 450 | 436 | 450 | 12,000 | 900 |
| 2013-02-15 | 452 | 455 | 447 | 455 | 6,000 | 910 |
| 2013-02-14 | 452 | 452 | 452 | 452 | 3,000 | 904 |
| 2013-02-13 | 453 | 456 | 452 | 452 | 7,000 | 904 |
| 2013-02-12 | 452 | 453 | 452 | 453 | 3,000 | 906 |
| 2013-02-05 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2013-02-04 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2013-02-01 | 449 | 449 | 443 | 443 | 6,000 | 886 |
| 2013-01-28 | 449 | 449 | 449 | 449 | 1,000 | 898 |
| 2013-01-25 | 450 | 450 | 448 | 448 | 3,000 | 896 |
| 2013-01-23 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2013-01-22 | 447 | 447 | 444 | 444 | 2,000 | 888 |
| 2013-01-21 | 446 | 446 | 446 | 446 | 9,000 | 892 |
| 2013-01-18 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 2013-01-17 | 448 | 448 | 446 | 446 | 6,000 | 892 |
| 2013-01-16 | 456 | 456 | 451 | 451 | 5,000 | 902 |
| 2013-01-15 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2013-01-11 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2013-01-09 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2013-01-08 | 444 | 445 | 444 | 445 | 2,000 | 890 |
| 2013-01-07 | 450 | 450 | 450 | 450 | 2,000 | 900 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株