1. HOME >
  2. 株価時系列 >
  3. 9976 >
  4. 2019年

9976 (株)セキチュー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9701,9701,9701,97016,6001,970
2019-12-271,5701,5701,5701,57011,3001,570
2019-12-261,3301,3301,2701,2701,5001,270
2019-12-251,3401,3401,2501,3003,5001,300
2019-12-241,2401,3101,2401,3103,1001,310
2019-12-231,2201,2431,2131,2403,8001,240
2019-12-201,2831,2831,2281,2283,1001,228
2019-12-191,2971,3201,2831,2942,0001,294
2019-12-181,2621,2751,2621,2752001,275
2019-12-171,2511,2511,2511,2514001,251
2019-12-161,2441,2441,2351,2353,1001,235
2019-12-131,2171,2171,2141,2143001,214
2019-12-12---1,217-1,217
2019-12-111,2171,2171,2171,2171001,217
2019-12-101,2161,2161,1991,2001,3001,200
2019-12-09---1,214-1,214
2019-12-06---1,214-1,214
2019-12-051,2141,2141,2141,2142001,214
2019-12-041,2151,2161,2151,2163001,216
2019-12-031,2151,2151,2151,2153001,215
2019-12-021,2201,2341,2201,2344001,234
2019-11-291,2391,2391,2391,2392001,239
2019-11-281,2131,2131,2131,2131001,213
2019-11-27---1,238-1,238
2019-11-261,2381,2381,2381,2381001,238
2019-11-251,2371,2371,2371,2376001,237
2019-11-221,2151,2161,2071,2071,5001,207
2019-11-211,2281,2291,2151,2151,4001,215
2019-11-201,2251,2451,2251,2263,4001,226
2019-11-191,2421,2591,2371,2481,7001,248
2019-11-181,2061,2361,2061,2291,4001,229
2019-11-151,2161,2201,2161,2209001,220
2019-11-14---1,232-1,232
2019-11-131,2481,2481,2091,2321,7001,232
2019-11-121,2201,2481,2201,2481,3001,248
2019-11-111,2301,2301,1991,2004001,200
2019-11-081,2301,2301,2301,2301001,230
2019-11-071,2291,2291,2001,2171,1001,217
2019-11-061,1861,2001,1861,1861,6001,186
2019-11-051,2311,2311,2311,2313001,231
2019-11-011,2001,2001,2001,2001001,200
2019-10-31---1,200-1,200
2019-10-301,1841,2001,1831,2001,2001,200
2019-10-291,2401,2401,2401,2405001,240
2019-10-281,2401,2401,2401,2405001,240
2019-10-251,2401,2401,2311,2321,0001,232
2019-10-241,2551,2551,2401,2409001,240
2019-10-231,2801,2851,2551,2559001,255
2019-10-211,2991,3041,2411,2503,9001,250
2019-10-181,2601,3001,2601,2804,2001,280
2019-10-171,2451,2451,2451,2452001,245
2019-10-161,2151,2501,2091,2231,9001,223
2019-10-151,2371,2371,1811,2121,2001,212
2019-10-111,1801,1801,1701,1776001,177
2019-10-101,1601,1621,1601,1622001,162
2019-10-091,1531,1771,1531,1573001,157
2019-10-081,1581,1701,1511,1701,7001,170
2019-10-071,1931,1931,1881,1885001,188
2019-10-041,1801,1801,1621,1628001,162
2019-10-031,1741,1741,1671,1673001,167
2019-10-021,1831,2041,1711,2041,8001,204
2019-10-011,2141,2141,1701,2003,1001,200
2019-09-301,3031,3031,2291,2442,4001,244
2019-09-271,3801,3991,2791,33017,5001,330
2019-09-261,4621,4621,3501,46227,5001,462
2019-09-251,2501,2501,1611,1622,0001,162
2019-09-241,2321,2351,2241,2353001,235
2019-09-201,2491,2491,1641,1822,5001,182
2019-09-191,1651,2131,1651,2131,6001,213
2019-09-181,1501,1501,1501,1504001,150
2019-09-171,1111,1241,1101,1155001,115
2019-09-13---1,085-1,085
2019-09-12---1,085-1,085
2019-09-111,0851,0851,0851,0854001,085
2019-09-101,0551,0851,0551,0859001,085
2019-09-09---1,081-1,081
2019-09-06---1,081-1,081
2019-09-051,0811,0811,0811,0815001,081
2019-09-04---1,100-1,100
2019-09-03---1,100-1,100
2019-09-02---1,100-1,100
2019-08-301,0811,1001,0811,1007001,100
2019-08-291,0861,0911,0861,0912001,091
2019-08-281,0921,0921,0921,0924001,092
2019-08-271,1221,1221,1221,1221001,122
2019-08-261,1361,1471,1021,1021,0001,102
2019-08-231,1991,1991,1471,1479001,147
2019-08-221,2301,2301,1571,1571,3001,157
2019-08-211,2861,2861,1701,2009001,200
2019-08-201,3701,3701,1691,3169,3001,316
2019-08-191,0671,0701,0571,0701,0001,070
2019-08-161,0371,0371,0371,0372001,037
2019-08-151,0261,0261,0261,0261001,026
2019-08-14---1,055-1,055
2019-08-131,0551,0551,0551,0552001,055
2019-08-091,0221,0221,0221,0221001,022
2019-08-081,0521,0521,0521,0521001,052
2019-08-07---1,039-1,039
2019-08-061,0231,0391,0231,0399001,039
2019-08-051,0581,0581,0391,0393001,039
2019-08-021,1131,1181,1131,1184001,118
2019-08-011,2101,2101,1201,1308001,130
2019-07-311,2001,2001,2001,2001001,200
2019-07-301,1611,1611,1611,1611001,161
2019-07-29---1,191-1,191
2019-07-261,3151,3151,1441,1911,6001,191
2019-07-251,4111,4111,2201,2556,0001,255
2019-07-241,1501,1501,1051,1208001,120
2019-07-231,1451,1511,1011,1501,8001,150
2019-07-221,4131,4131,2051,20519,2001,205
2019-07-191,0611,1131,0611,1132,5001,113
2019-07-181,0611,0801,0601,0803,1001,080
2019-07-171,0501,0791,0491,0731,6001,073
2019-07-161,0481,0501,0271,0502,2001,050
2019-07-121,0301,0401,0301,0401,2001,040
2019-07-111,0191,0301,0181,0282,5001,028
2019-07-101,0191,0191,0191,0191001,019
2019-07-091,0101,0101,0051,0052001,005
2019-07-08---1,010-1,010
2019-07-051,0001,0101,0001,0105001,010
2019-07-04---980-980
2019-07-03---980-980
2019-07-02---962-962
2019-07-01---962-962
2019-06-281,0191,0199629622,400962
2019-06-271,0191,0191,0191,0191001,019
2019-06-261,0191,0191,0191,0191,0001,019
2019-06-251,0121,0121,0121,0122,8001,012
2019-06-241,0051,0121,0051,0121,2001,012
2019-06-21---998-998
2019-06-201,0051,0059959983,400998
2019-06-199981,0129981,0122,3001,012
2019-06-18991997991997200997
2019-06-17981998981998500998
2019-06-149919919819811,000981
2019-06-139989989919911,000991
2019-06-129981,0059981,0051,3001,005
2019-06-11---986-986
2019-06-10---986-986
2019-06-07995995986986200986
2019-06-06986998986998600998
2019-06-05---985-985
2019-06-04---985-985
2019-06-03---985-985
2019-05-31---985-985
2019-05-30998998985985200985
2019-05-29---1,023-1,023
2019-05-281,0231,0231,0231,0231001,023
2019-05-27---1,024-1,024
2019-05-241,0241,0241,0241,0248001,024
2019-05-23---971-971
2019-05-22---971-971
2019-05-21971971971971100971
2019-05-209809809729723,300972
2019-05-17990995990995300995
2019-05-16975980975980900980
2019-05-159709709709702,700970
2019-05-14---961-961
2019-05-13954961954961400961
2019-05-10952952952952100952
2019-05-09---950-950
2019-05-08---950-950
2019-05-079509509509501,000950
2019-04-26965965964964600964
2019-04-251,0001,0009709702,400970
2019-04-24---999-999
2019-04-23974999974999400999
2019-04-229951,0059951,0043,3001,004
2019-04-19995995995995300995
2019-04-18995995995995200995
2019-04-17---1,010-1,010
2019-04-169811,0219811,0102,5001,010
2019-04-151,0501,0509769814,700981
2019-04-12---1,049-1,049
2019-04-11---1,049-1,049
2019-04-10---1,049-1,049
2019-04-09---1,049-1,049
2019-04-08---1,049-1,049
2019-04-05---1,049-1,049
2019-04-041,0351,0491,0351,0493001,049
2019-04-031,0501,0651,0151,0658001,065
2019-04-02---1,100-1,100
2019-04-01---1,100-1,100
2019-03-29---1,100-1,100
2019-03-281,1001,1001,1001,1001001,100
2019-03-27---1,099-1,099
2019-03-261,0701,0991,0701,0992001,099
2019-03-251,1001,1001,1001,1007001,100
2019-03-22---1,089-1,089
2019-03-201,0991,0991,0891,0892,8001,089
2019-03-191,0991,0991,0991,0994001,099
2019-03-18---1,061-1,061
2019-03-15---1,061-1,061
2019-03-141,0611,0611,0611,0611001,061
2019-03-13---1,090-1,090
2019-03-121,0551,0901,0551,0902001,090
2019-03-111,0691,0691,0691,0691001,069
2019-03-081,0691,0691,0691,0691,0001,069
2019-03-07---1,099-1,099
2019-03-06---1,099-1,099
2019-03-05---1,099-1,099
2019-03-04---1,099-1,099
2019-03-011,0991,0991,0991,0991001,099
2019-02-28---1,096-1,096
2019-02-27---1,096-1,096
2019-02-261,0961,0961,0961,0961,0001,096
2019-02-251,0991,0991,0991,0997001,099
2019-02-221,0901,0901,0901,0902001,090
2019-02-211,0991,0991,0991,0995001,099
2019-02-201,0991,0991,0991,0992,5001,099
2019-02-191,1001,1001,1001,1002001,100
2019-02-181,0701,0911,0611,0712,3001,071
2019-02-151,1001,1211,1001,1204,4001,120
2019-02-141,0991,0991,0791,0791,0001,079
2019-02-13---1,099-1,099
2019-02-12---1,099-1,099
2019-02-08---1,099-1,099
2019-02-07---1,099-1,099
2019-02-06---1,099-1,099
2019-02-05---1,099-1,099
2019-02-04---1,099-1,099
2019-02-01---1,099-1,099
2019-01-31---1,099-1,099
2019-01-30---1,099-1,099
2019-01-29---1,099-1,099
2019-01-28---1,099-1,099
2019-01-251,0991,0991,0991,0996001,099
2019-01-241,0521,0521,0521,0521001,052
2019-01-231,0741,0741,0741,0742001,074
2019-01-22---1,073-1,073
2019-01-211,0801,0801,0731,0733,4001,073
2019-01-181,1001,1061,1001,1051,1001,105
2019-01-17---1,080-1,080
2019-01-161,0901,0901,0801,0803001,080
2019-01-151,0991,0991,0991,0991001,099
2019-01-11---1,052-1,052
2019-01-10---1,052-1,052
2019-01-09---1,052-1,052
2019-01-08---1,052-1,052
2019-01-07---1,052-1,052
2019-01-041,0531,0531,0521,0524001,052

分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株