9976 (株)セキチュー の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 560 | 563 | 559 | 563 | 6,000 | 1,126 |
| 2014-12-29 | 572 | 575 | 561 | 562 | 16,000 | 1,124 |
| 2014-12-26 | 558 | 595 | 558 | 570 | 56,000 | 1,140 |
| 2014-12-25 | 532 | 538 | 531 | 538 | 19,000 | 1,076 |
| 2014-12-24 | 538 | 544 | 528 | 528 | 25,000 | 1,056 |
| 2014-12-22 | 534 | 537 | 527 | 535 | 15,000 | 1,070 |
| 2014-12-19 | 523 | 527 | 523 | 526 | 7,000 | 1,052 |
| 2014-12-18 | 522 | 527 | 522 | 522 | 9,000 | 1,044 |
| 2014-12-16 | 529 | 529 | 524 | 524 | 5,000 | 1,048 |
| 2014-12-15 | 529 | 529 | 524 | 524 | 15,000 | 1,048 |
| 2014-12-12 | 529 | 529 | 528 | 529 | 13,000 | 1,058 |
| 2014-12-11 | 522 | 527 | 520 | 527 | 7,000 | 1,054 |
| 2014-12-09 | 522 | 522 | 522 | 522 | 1,000 | 1,044 |
| 2014-12-05 | 524 | 524 | 524 | 524 | 1,000 | 1,048 |
| 2014-12-04 | 522 | 523 | 522 | 523 | 3,000 | 1,046 |
| 2014-12-03 | 529 | 529 | 523 | 523 | 2,000 | 1,046 |
| 2014-12-02 | 525 | 530 | 525 | 529 | 8,000 | 1,058 |
| 2014-12-01 | 522 | 522 | 520 | 520 | 5,000 | 1,040 |
| 2014-11-28 | 522 | 527 | 520 | 527 | 10,000 | 1,054 |
| 2014-11-27 | 512 | 532 | 512 | 532 | 10,000 | 1,064 |
| 2014-11-26 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 2014-11-25 | 512 | 512 | 510 | 512 | 5,000 | 1,024 |
| 2014-11-21 | 517 | 517 | 512 | 512 | 2,000 | 1,024 |
| 2014-11-20 | 515 | 517 | 515 | 517 | 6,000 | 1,034 |
| 2014-11-17 | 512 | 512 | 510 | 510 | 3,000 | 1,020 |
| 2014-11-14 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 2014-11-13 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 2014-11-11 | 524 | 524 | 524 | 524 | 1,000 | 1,048 |
| 2014-11-10 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 2014-11-05 | 501 | 511 | 501 | 511 | 5,000 | 1,022 |
| 2014-11-04 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2014-10-31 | 520 | 520 | 500 | 500 | 3,000 | 1,000 |
| 2014-10-24 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 2014-10-20 | 498 | 500 | 495 | 500 | 11,000 | 1,000 |
| 2014-10-16 | 501 | 501 | 485 | 493 | 5,000 | 986 |
| 2014-10-15 | 513 | 513 | 513 | 513 | 1,000 | 1,026 |
| 2014-10-14 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2014-10-10 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2014-10-09 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2014-10-08 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2014-10-06 | 497 | 497 | 497 | 497 | 1,000 | 994 |
| 2014-10-02 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 2014-10-01 | 504 | 504 | 504 | 504 | 2,000 | 1,008 |
| 2014-09-30 | 503 | 524 | 503 | 524 | 2,000 | 1,048 |
| 2014-09-29 | 503 | 503 | 503 | 503 | 1,000 | 1,006 |
| 2014-09-26 | 544 | 544 | 500 | 500 | 11,000 | 1,000 |
| 2014-09-25 | 496 | 496 | 496 | 496 | 2,000 | 992 |
| 2014-09-22 | 491 | 496 | 491 | 496 | 7,000 | 992 |
| 2014-09-18 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2014-09-11 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2014-09-09 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 2014-09-04 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 2014-09-03 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2014-09-02 | 482 | 482 | 482 | 482 | 3,000 | 964 |
| 2014-09-01 | 491 | 491 | 490 | 490 | 7,000 | 980 |
| 2014-08-27 | 480 | 480 | 475 | 475 | 5,000 | 950 |
| 2014-08-26 | 479 | 480 | 478 | 480 | 5,000 | 960 |
| 2014-08-25 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2014-08-22 | 480 | 480 | 478 | 478 | 2,000 | 956 |
| 2014-08-21 | 476 | 480 | 476 | 480 | 8,000 | 960 |
| 2014-08-20 | 476 | 476 | 468 | 470 | 20,000 | 940 |
| 2014-08-19 | 488 | 488 | 488 | 488 | 1,000 | 976 |
| 2014-08-18 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 2014-08-15 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2014-08-14 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2014-08-13 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2014-08-08 | 479 | 479 | 475 | 475 | 2,000 | 950 |
| 2014-08-07 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2014-08-06 | 480 | 481 | 480 | 481 | 2,000 | 962 |
| 2014-08-05 | 478 | 480 | 478 | 480 | 2,000 | 960 |
| 2014-08-04 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2014-08-01 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2014-07-31 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2014-07-30 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2014-07-29 | 493 | 493 | 490 | 493 | 3,000 | 986 |
| 2014-07-25 | 487 | 487 | 487 | 487 | 3,000 | 974 |
| 2014-07-23 | 493 | 493 | 487 | 487 | 2,000 | 974 |
| 2014-07-22 | 487 | 493 | 486 | 486 | 34,000 | 972 |
| 2014-07-18 | 493 | 495 | 490 | 495 | 15,000 | 990 |
| 2014-07-17 | 499 | 499 | 497 | 497 | 5,000 | 994 |
| 2014-07-16 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2014-07-15 | 491 | 500 | 491 | 500 | 21,000 | 1,000 |
| 2014-07-14 | 487 | 491 | 487 | 491 | 2,000 | 982 |
| 2014-07-11 | 484 | 484 | 484 | 484 | 2,000 | 968 |
| 2014-07-04 | 483 | 483 | 481 | 481 | 2,000 | 962 |
| 2014-07-02 | 489 | 490 | 488 | 490 | 9,000 | 980 |
| 2014-06-30 | 485 | 490 | 485 | 490 | 7,000 | 980 |
| 2014-06-25 | 481 | 481 | 481 | 481 | 6,000 | 962 |
| 2014-06-24 | 472 | 473 | 472 | 473 | 2,000 | 946 |
| 2014-06-20 | 469 | 469 | 469 | 469 | 8,000 | 938 |
| 2014-06-19 | 474 | 475 | 474 | 475 | 2,000 | 950 |
| 2014-06-18 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2014-06-17 | 475 | 475 | 472 | 472 | 3,000 | 944 |
| 2014-06-16 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2014-06-13 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2014-06-11 | 461 | 462 | 461 | 462 | 2,000 | 924 |
| 2014-06-10 | 461 | 461 | 459 | 459 | 4,000 | 918 |
| 2014-06-09 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2014-06-05 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2014-06-04 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2014-06-03 | 456 | 456 | 452 | 452 | 4,000 | 904 |
| 2014-06-02 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2014-05-30 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2014-05-29 | 455 | 455 | 455 | 455 | 1,000 | 910 |
| 2014-05-28 | 458 | 458 | 456 | 456 | 4,000 | 912 |
| 2014-05-26 | 455 | 460 | 452 | 453 | 26,000 | 906 |
| 2014-05-23 | 471 | 471 | 469 | 469 | 2,000 | 938 |
| 2014-05-22 | 489 | 489 | 471 | 471 | 3,000 | 942 |
| 2014-05-20 | 471 | 471 | 471 | 471 | 8,000 | 942 |
| 2014-05-15 | 478 | 478 | 475 | 475 | 2,000 | 950 |
| 2014-05-14 | 474 | 474 | 474 | 474 | 2,000 | 948 |
| 2014-05-13 | 470 | 471 | 470 | 471 | 2,000 | 942 |
| 2014-05-12 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2014-05-09 | 467 | 467 | 467 | 467 | 1,000 | 934 |
| 2014-05-08 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2014-05-07 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2014-05-02 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2014-04-25 | 464 | 464 | 464 | 464 | 2,000 | 928 |
| 2014-04-24 | 464 | 467 | 462 | 467 | 9,000 | 934 |
| 2014-04-23 | 464 | 468 | 464 | 468 | 2,000 | 936 |
| 2014-04-22 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2014-04-21 | 470 | 470 | 470 | 470 | 6,000 | 940 |
| 2014-04-18 | 466 | 470 | 466 | 470 | 4,000 | 940 |
| 2014-04-17 | 470 | 470 | 468 | 468 | 5,000 | 936 |
| 2014-04-16 | 470 | 470 | 469 | 469 | 5,000 | 938 |
| 2014-04-15 | 470 | 473 | 470 | 470 | 18,000 | 940 |
| 2014-04-14 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2014-04-11 | 470 | 470 | 470 | 470 | 5,000 | 940 |
| 2014-04-09 | 470 | 470 | 470 | 470 | 2,000 | 940 |
| 2014-04-04 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 2014-04-03 | 477 | 485 | 477 | 485 | 2,000 | 970 |
| 2014-04-01 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2014-03-31 | 472 | 472 | 472 | 472 | 2,000 | 944 |
| 2014-03-28 | 478 | 478 | 470 | 470 | 6,000 | 940 |
| 2014-03-26 | 478 | 478 | 478 | 478 | 5,000 | 956 |
| 2014-03-25 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2014-03-20 | 480 | 480 | 470 | 470 | 8,000 | 940 |
| 2014-03-19 | 480 | 480 | 480 | 480 | 3,000 | 960 |
| 2014-03-17 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2014-03-13 | 474 | 474 | 473 | 473 | 2,000 | 946 |
| 2014-03-07 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2014-03-06 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2014-03-04 | 477 | 477 | 476 | 476 | 2,000 | 952 |
| 2014-03-03 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 2014-02-26 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2014-02-25 | 477 | 477 | 476 | 477 | 3,000 | 954 |
| 2014-02-24 | 470 | 470 | 462 | 470 | 5,000 | 940 |
| 2014-02-21 | 471 | 471 | 465 | 470 | 6,000 | 940 |
| 2014-02-20 | 487 | 487 | 487 | 487 | 8,000 | 974 |
| 2014-02-19 | 487 | 487 | 486 | 487 | 8,000 | 974 |
| 2014-02-18 | 478 | 481 | 478 | 481 | 6,000 | 962 |
| 2014-02-17 | 494 | 494 | 494 | 494 | 5,000 | 988 |
| 2014-02-13 | 489 | 489 | 489 | 489 | 3,000 | 978 |
| 2014-02-12 | 481 | 481 | 481 | 481 | 1,000 | 962 |
| 2014-02-04 | 480 | 481 | 479 | 479 | 9,000 | 958 |
| 2014-02-03 | 480 | 488 | 480 | 488 | 4,000 | 976 |
| 2014-01-31 | 495 | 495 | 482 | 482 | 2,000 | 964 |
| 2014-01-30 | 495 | 495 | 480 | 480 | 15,000 | 960 |
| 2014-01-27 | 495 | 495 | 485 | 485 | 13,000 | 970 |
| 2014-01-24 | 496 | 496 | 496 | 496 | 2,000 | 992 |
| 2014-01-22 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2014-01-21 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 2014-01-20 | 490 | 493 | 482 | 484 | 9,000 | 968 |
| 2014-01-17 | 485 | 488 | 480 | 482 | 7,000 | 964 |
| 2014-01-16 | 478 | 494 | 478 | 494 | 3,000 | 988 |
| 2014-01-14 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2014-01-09 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2014-01-07 | 474 | 475 | 474 | 475 | 3,000 | 950 |
| 2014-01-06 | 473 | 473 | 473 | 473 | 5,000 | 946 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
