9976 (株)セキチュー の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 609 | 609 | 609 | 609 | 1,000 | 1,218 |
| 2016-12-29 | 605 | 605 | 605 | 605 | 1,000 | 1,210 |
| 2016-12-27 | 609 | 609 | 600 | 600 | 2,000 | 1,200 |
| 2016-12-26 | 606 | 607 | 606 | 607 | 2,000 | 1,214 |
| 2016-12-22 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2016-12-20 | 604 | 604 | 602 | 602 | 7,000 | 1,204 |
| 2016-12-16 | 599 | 599 | 599 | 599 | 1,000 | 1,198 |
| 2016-12-15 | 598 | 608 | 598 | 598 | 6,000 | 1,196 |
| 2016-12-14 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 2016-12-13 | 600 | 600 | 599 | 600 | 3,000 | 1,200 |
| 2016-12-06 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 2016-12-02 | 596 | 596 | 596 | 596 | 1,000 | 1,192 |
| 2016-11-25 | 596 | 596 | 596 | 596 | 1,000 | 1,192 |
| 2016-11-21 | 589 | 589 | 589 | 589 | 7,000 | 1,178 |
| 2016-11-18 | 590 | 590 | 590 | 590 | 4,000 | 1,180 |
| 2016-11-16 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2016-11-15 | 594 | 594 | 591 | 591 | 2,000 | 1,182 |
| 2016-11-14 | 598 | 598 | 592 | 592 | 2,000 | 1,184 |
| 2016-11-04 | 592 | 599 | 592 | 598 | 4,000 | 1,196 |
| 2016-11-01 | 602 | 602 | 592 | 592 | 2,000 | 1,184 |
| 2016-10-28 | 592 | 592 | 592 | 592 | 1,000 | 1,184 |
| 2016-10-26 | 592 | 592 | 592 | 592 | 2,000 | 1,184 |
| 2016-10-25 | 606 | 606 | 592 | 592 | 4,000 | 1,184 |
| 2016-10-24 | 586 | 586 | 586 | 586 | 2,000 | 1,172 |
| 2016-10-20 | 605 | 605 | 605 | 605 | 5,000 | 1,210 |
| 2016-10-17 | 591 | 591 | 591 | 591 | 1,000 | 1,182 |
| 2016-10-13 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2016-10-11 | 578 | 578 | 578 | 578 | 1,000 | 1,156 |
| 2016-10-04 | 577 | 577 | 577 | 577 | 1,000 | 1,154 |
| 2016-09-30 | 581 | 581 | 581 | 581 | 3,000 | 1,162 |
| 2016-09-29 | 570 | 571 | 570 | 571 | 2,000 | 1,142 |
| 2016-09-23 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 2016-09-20 | 598 | 598 | 590 | 590 | 7,000 | 1,180 |
| 2016-09-16 | 592 | 592 | 588 | 588 | 3,000 | 1,176 |
| 2016-09-15 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 2016-09-14 | 580 | 580 | 580 | 580 | 5,000 | 1,160 |
| 2016-09-09 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2016-09-06 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 2016-09-05 | 582 | 582 | 582 | 582 | 1,000 | 1,164 |
| 2016-09-01 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2016-08-25 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2016-08-22 | 605 | 605 | 605 | 605 | 5,000 | 1,210 |
| 2016-08-18 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2016-08-12 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2016-08-03 | 572 | 572 | 572 | 572 | 1,000 | 1,144 |
| 2016-08-01 | 589 | 589 | 589 | 589 | 1,000 | 1,178 |
| 2016-07-27 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2016-07-25 | 570 | 571 | 563 | 571 | 4,000 | 1,142 |
| 2016-07-22 | 581 | 581 | 570 | 570 | 4,000 | 1,140 |
| 2016-07-21 | 600 | 600 | 600 | 600 | 6,000 | 1,200 |
| 2016-07-20 | 659 | 659 | 659 | 659 | 32,000 | 1,318 |
| 2016-07-19 | 590 | 609 | 590 | 609 | 11,000 | 1,218 |
| 2016-07-15 | 590 | 590 | 589 | 590 | 13,000 | 1,180 |
| 2016-07-14 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
| 2016-07-13 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2016-07-12 | 575 | 578 | 575 | 578 | 3,000 | 1,156 |
| 2016-07-08 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2016-07-05 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 2016-07-04 | 567 | 567 | 567 | 567 | 1,000 | 1,134 |
| 2016-07-01 | 579 | 579 | 568 | 568 | 3,000 | 1,136 |
| 2016-06-30 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 2016-06-29 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2016-06-24 | 603 | 603 | 574 | 574 | 9,000 | 1,148 |
| 2016-06-23 | 573 | 573 | 573 | 573 | 2,000 | 1,146 |
| 2016-06-22 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2016-06-20 | 570 | 570 | 570 | 570 | 6,000 | 1,140 |
| 2016-06-17 | 558 | 561 | 558 | 561 | 4,000 | 1,122 |
| 2016-06-13 | 550 | 556 | 550 | 556 | 4,000 | 1,112 |
| 2016-06-06 | 543 | 549 | 543 | 549 | 2,000 | 1,098 |
| 2016-06-03 | 546 | 546 | 543 | 543 | 3,000 | 1,086 |
| 2016-06-02 | 565 | 565 | 565 | 565 | 1,000 | 1,130 |
| 2016-06-01 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 2016-05-30 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2016-05-27 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2016-05-25 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2016-05-23 | 542 | 542 | 539 | 539 | 2,000 | 1,078 |
| 2016-05-20 | 554 | 554 | 554 | 554 | 5,000 | 1,108 |
| 2016-05-19 | 553 | 553 | 546 | 546 | 3,000 | 1,092 |
| 2016-05-16 | 548 | 548 | 538 | 538 | 2,000 | 1,076 |
| 2016-05-11 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 2016-05-10 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 2016-05-06 | 534 | 534 | 534 | 534 | 1,000 | 1,068 |
| 2016-04-25 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2016-04-20 | 518 | 518 | 518 | 518 | 6,000 | 1,036 |
| 2016-04-19 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2016-04-18 | 509 | 515 | 509 | 515 | 2,000 | 1,030 |
| 2016-04-15 | 500 | 515 | 500 | 515 | 3,000 | 1,030 |
| 2016-04-13 | 499 | 500 | 499 | 499 | 7,000 | 998 |
| 2016-04-11 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2016-04-08 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 2016-04-07 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2016-04-06 | 485 | 500 | 485 | 500 | 3,000 | 1,000 |
| 2016-04-05 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2016-04-01 | 515 | 515 | 506 | 506 | 2,000 | 1,012 |
| 2016-03-31 | 517 | 519 | 511 | 511 | 3,000 | 1,022 |
| 2016-03-29 | 510 | 518 | 510 | 517 | 4,000 | 1,034 |
| 2016-03-28 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2016-03-25 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 2016-03-24 | 524 | 524 | 524 | 524 | 2,000 | 1,048 |
| 2016-03-23 | 534 | 534 | 525 | 525 | 4,000 | 1,050 |
| 2016-03-22 | 528 | 528 | 525 | 525 | 11,000 | 1,050 |
| 2016-03-18 | 530 | 530 | 528 | 530 | 6,000 | 1,060 |
| 2016-03-17 | 530 | 530 | 527 | 527 | 5,000 | 1,054 |
| 2016-03-16 | 530 | 530 | 529 | 529 | 4,000 | 1,058 |
| 2016-03-15 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 2016-03-14 | 530 | 535 | 530 | 530 | 6,000 | 1,060 |
| 2016-03-11 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2016-03-10 | 533 | 539 | 530 | 530 | 10,000 | 1,060 |
| 2016-03-09 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 2016-03-07 | 540 | 545 | 537 | 537 | 4,000 | 1,074 |
| 2016-03-04 | 542 | 542 | 539 | 540 | 5,000 | 1,080 |
| 2016-03-03 | 548 | 548 | 538 | 538 | 2,000 | 1,076 |
| 2016-03-01 | 543 | 543 | 543 | 543 | 1,000 | 1,086 |
| 2016-02-29 | 543 | 543 | 543 | 543 | 1,000 | 1,086 |
| 2016-02-26 | 543 | 543 | 543 | 543 | 1,000 | 1,086 |
| 2016-02-25 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2016-02-24 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 2016-02-23 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2016-02-22 | 555 | 555 | 545 | 549 | 8,000 | 1,098 |
| 2016-02-19 | 550 | 550 | 547 | 547 | 7,000 | 1,094 |
| 2016-02-17 | 546 | 550 | 545 | 545 | 4,000 | 1,090 |
| 2016-02-16 | 580 | 580 | 576 | 576 | 3,000 | 1,152 |
| 2016-02-15 | 580 | 585 | 580 | 585 | 3,000 | 1,170 |
| 2016-02-10 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2016-02-08 | 587 | 587 | 587 | 587 | 1,000 | 1,174 |
| 2016-02-03 | 571 | 576 | 571 | 576 | 2,000 | 1,152 |
| 2016-02-01 | 577 | 587 | 577 | 587 | 4,000 | 1,174 |
| 2016-01-25 | 579 | 579 | 569 | 569 | 2,000 | 1,138 |
| 2016-01-21 | 560 | 560 | 559 | 559 | 3,000 | 1,118 |
| 2016-01-20 | 561 | 561 | 561 | 561 | 6,000 | 1,122 |
| 2016-01-19 | 562 | 562 | 562 | 562 | 2,000 | 1,124 |
| 2016-01-14 | 566 | 566 | 566 | 566 | 1,000 | 1,132 |
| 2016-01-13 | 567 | 567 | 567 | 567 | 1,000 | 1,134 |
| 2016-01-07 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 2016-01-05 | 566 | 566 | 566 | 566 | 1,000 | 1,132 |
| 2016-01-04 | 564 | 564 | 564 | 564 | 1,000 | 1,128 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
