1. HOME >
  2. 株価時系列 >
  3. 9976 >
  4. 2020年

9976 (株)セキチュー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7161,7171,6541,7112,1001,711
2020-12-291,7061,7061,6311,6785,8001,678
2020-12-281,8231,8231,7061,7239,8001,723
2020-12-251,8501,9091,8181,82515,7001,825
2020-12-241,9002,0201,7962,0206,3002,020
2020-12-231,8801,9221,8501,9222,3001,922
2020-12-222,0192,0191,8651,8896,2001,889
2020-12-212,0202,0391,9902,0205,0002,020
2020-12-181,9962,0211,9852,0191,9002,019
2020-12-172,0202,0201,9411,9963,5001,996
2020-12-162,0912,0911,9522,0405,7002,040
2020-12-152,1202,1312,0502,0917,6002,091
2020-12-141,9352,0601,9352,0207,5002,020
2020-12-111,8391,8851,8391,8853,9001,885
2020-12-101,8301,8381,8221,8383001,838
2020-12-091,8331,8501,8181,8184001,818
2020-12-081,8371,8661,7971,8661,0001,866
2020-12-071,8971,8971,8001,8774,7001,877
2020-12-041,8981,8981,8631,8831,2001,883
2020-12-031,9001,9001,8601,8652,6001,865
2020-12-021,8371,8801,8351,8794,7001,879
2020-12-011,7411,7791,7411,7792,5001,779
2020-11-301,7331,7591,7231,7361,1001,736
2020-11-271,7091,7501,7091,7394,0001,739
2020-11-261,8251,8401,7081,71815,5001,718
2020-11-251,6251,6281,6251,6251,6001,625
2020-11-241,6121,6521,6121,6251,0001,625
2020-11-201,6021,6491,6021,6124,7001,612
2020-11-191,6161,6301,6111,6302,8001,630
2020-11-181,6251,6251,6161,6164001,616
2020-11-171,6391,6391,6151,6158001,615
2020-11-161,6991,6991,6131,6221,7001,622
2020-11-131,6051,6411,6011,6017001,601
2020-11-121,6271,6361,6041,6041,0001,604
2020-11-111,6171,6261,6071,6101,7001,610
2020-11-101,6901,6901,6041,6072,7001,607
2020-11-091,6201,6501,6201,6501,4001,650
2020-11-061,6101,6261,5991,6062,9001,606
2020-11-051,5901,6301,5901,5961,3001,596
2020-11-041,5831,6101,5831,5877001,587
2020-11-021,6211,6251,5911,5953,7001,595
2020-10-301,6581,6581,6201,6342,0001,634
2020-10-291,6401,6401,6201,6401,3001,640
2020-10-281,7351,7351,6501,6605,0001,660
2020-10-271,7211,7491,7111,7495001,749
2020-10-261,7731,7731,7571,7571,0001,757
2020-10-231,7401,7741,7231,7742,0001,774
2020-10-221,7801,7801,7161,7482,9001,748
2020-10-211,7291,7841,7291,7801,7001,780
2020-10-201,7631,7631,7231,7303,1001,730
2020-10-191,7451,7451,7021,7235,5001,723
2020-10-161,7071,7951,7071,7633,4001,763
2020-10-151,7911,8001,7041,7045,1001,704
2020-10-141,7801,7901,7521,7902,2001,790
2020-10-131,8531,8531,8101,8103,5001,810
2020-10-121,8771,8771,8221,8534,3001,853
2020-10-091,9411,9411,8281,8776,7001,877
2020-10-081,9681,9801,9481,9551,3001,955
2020-10-071,9762,0051,9501,9854,0001,985
2020-10-062,0542,0561,9511,9779,4001,977
2020-10-052,1242,1251,9252,05421,7002,054
2020-10-022,0962,2402,0842,12150,7002,121
2020-09-302,4152,5552,4152,54625,2002,546
2020-09-292,3312,3802,1202,38013,7002,380
2020-09-282,2202,3252,1822,28117,3002,281
2020-09-252,0702,1502,0442,1507,3002,150
2020-09-242,1002,1012,0012,02012,2002,020
2020-09-231,9952,3351,9952,14528,1002,145
2020-09-181,8992,0501,8641,93613,7001,936
2020-09-171,8101,8351,7781,8142,3001,814
2020-09-161,6851,7801,6851,7705,1001,770
2020-09-151,6391,6701,6361,6501,8001,650
2020-09-141,6331,6441,6221,6302,8001,630
2020-09-111,6241,6241,6241,6241001,624
2020-09-101,6451,6451,6001,6201,0001,620
2020-09-091,6181,6291,6081,6295001,629
2020-09-081,6051,6381,6051,6386001,638
2020-09-071,6051,6471,6051,6439001,643
2020-09-041,6201,6261,6131,6216001,621
2020-09-031,6461,6501,6201,6201,5001,620
2020-09-021,6201,6391,6111,6395001,639
2020-09-011,6451,6451,6451,6451001,645
2020-08-311,6481,6481,6211,6211,9001,621
2020-08-281,6091,6091,5801,5805001,580
2020-08-271,6241,6241,6001,6091,1001,609
2020-08-26---1,611-1,611
2020-08-251,6721,6721,5861,6111,9001,611
2020-08-241,6371,6371,5571,6231,5001,623
2020-08-211,6401,6471,6171,6172,6001,617
2020-08-201,6431,6431,6261,6261,9001,626
2020-08-191,6301,6411,6251,6307001,630
2020-08-181,6121,6181,6111,6181,0001,618
2020-08-171,5921,6371,5921,6361,9001,636
2020-08-141,5791,5901,5681,5871,4001,587
2020-08-131,5811,5811,5501,5511,9001,551
2020-08-121,5801,5851,5801,5852001,585
2020-08-111,5821,5851,5821,5855001,585
2020-08-071,6081,6181,5681,5881,4001,588
2020-08-061,5911,5911,5681,5686001,568
2020-08-051,6111,6111,5691,5911,4001,591
2020-08-041,7401,7431,6081,6081,8001,608
2020-08-031,5341,6121,5341,5802,5001,580
2020-07-311,6801,6801,6141,6145001,614
2020-07-301,6281,7081,6281,6804001,680
2020-07-291,5881,6751,5481,6682,5001,668
2020-07-281,7481,7481,7481,7483001,748
2020-07-271,7521,7521,7401,7501,2001,750
2020-07-221,7871,7911,7511,7511,0001,751
2020-07-211,7381,7671,7371,7673,7001,767
2020-07-201,8821,8901,6801,75021,9001,750
2020-07-171,9561,9941,9301,9629,4001,962
2020-07-161,8501,8781,8331,8783,4001,878
2020-07-151,8291,8301,7681,8219,3001,821
2020-07-141,7821,8201,7531,8203,8001,820
2020-07-131,6901,7421,6801,7423,7001,742
2020-07-101,6501,6501,6501,6502001,650
2020-07-091,6501,6551,6471,6521,2001,652
2020-07-081,6101,6891,6051,6491,4001,649
2020-07-071,6401,6401,6011,6016001,601
2020-07-061,6011,6411,6011,6018001,601
2020-07-031,6421,6421,6201,6207001,620
2020-07-021,7051,7051,6421,6421,1001,642
2020-07-011,7761,7761,6371,7054,6001,705
2020-06-301,7591,7991,7171,7398,2001,739
2020-06-291,7901,8301,6811,75530,0001,755
2020-06-262,1502,1502,1502,1504,7002,150
2020-06-251,7101,7501,6621,75011,1001,750
2020-06-241,6161,7101,6161,7093,7001,709
2020-06-231,5701,6161,5111,6161,8001,616
2020-06-221,5471,5701,4971,5707,7001,570
2020-06-191,4501,5171,4501,5034,9001,503
2020-06-18---1,405-1,405
2020-06-171,3551,4051,3551,4051,1001,405
2020-06-161,3101,3541,3101,3341,3001,334
2020-06-151,3061,3081,3061,3084001,308
2020-06-121,3211,3251,2771,3181,7001,318
2020-06-111,3441,3441,3441,3442001,344
2020-06-101,3191,3481,3191,3481,3001,348
2020-06-091,3091,3091,2861,2897001,289
2020-06-08---1,292-1,292
2020-06-051,2691,2921,2691,2929001,292
2020-06-041,2721,2721,2521,2521,6001,252
2020-06-031,2711,2711,2711,2711001,271
2020-06-02---1,296-1,296
2020-06-01---1,296-1,296
2020-05-291,2961,2961,2961,2965001,296
2020-05-28---1,275-1,275
2020-05-271,2751,2751,2751,2751001,275
2020-05-261,2991,2991,2991,2992001,299
2020-05-251,2981,2981,2981,2985001,298
2020-05-221,2701,2981,2701,2985001,298
2020-05-211,2981,2981,2401,2406001,240
2020-05-201,2971,2971,2591,2602,9001,260
2020-05-191,2151,2591,2101,2592,6001,259
2020-05-181,1901,2011,1901,2017001,201
2020-05-151,1991,2091,1651,1891,4001,189
2020-05-141,2091,2091,2091,2091001,209
2020-05-131,2101,2101,2091,2095001,209
2020-05-121,2101,2101,2101,2103001,210
2020-05-111,2271,2271,2001,2067001,206
2020-05-081,1641,1641,1641,1641001,164
2020-05-071,1681,1681,1641,1648001,164
2020-05-011,1641,1641,1341,1349001,134
2020-04-30---1,139-1,139
2020-04-28---1,139-1,139
2020-04-271,1491,1601,1391,1391,0001,139
2020-04-241,1391,1391,1351,1358001,135
2020-04-231,1091,1091,1091,1091001,109
2020-04-221,1201,1201,0751,0755001,075
2020-04-211,1311,1311,1001,1001,1001,100
2020-04-201,1481,1481,1021,1023,1001,102
2020-04-171,0931,1301,0931,1231,7001,123
2020-04-161,0611,0871,0611,0631,4001,063
2020-04-151,0211,0331,0211,0336001,033
2020-04-141,0001,0051,0001,0056001,005
2020-04-131,0001,0001,0001,0003001,000
2020-04-109701,0009701,0004001,000
2020-04-099891,0309701,0309001,030
2020-04-089801,0199801,0199001,019
2020-04-071,0001,0009579831,000983
2020-04-069511,0059511,0051,3001,005
2020-04-03---951-951
2020-04-02981981950951800951
2020-04-01---1,024-1,024
2020-03-311,0551,0601,0241,0241,5001,024
2020-03-301,1101,1151,1101,1151,0001,115
2020-03-271,1801,1871,1151,1166,6001,116
2020-03-261,3141,3891,2921,33011,2001,330
2020-03-251,1491,2711,0821,2542,9001,254
2020-03-249611,0299611,0291,8001,029
2020-03-239169649169264,500926
2020-03-198918958668894,300889
2020-03-188618988558962,300896
2020-03-17827846827846300846
2020-03-167858277858121,500812
2020-03-138458457667832,100783
2020-03-128978988698752,200875
2020-03-119799809579572,700957
2020-03-108669438669393,600939
2020-03-099509629129124,900912
2020-03-061,1521,1521,0261,0262,6001,026
2020-03-051,1741,1751,1711,1713001,171
2020-03-041,2241,2251,2001,2049001,204
2020-03-031,3041,3101,2711,2711,3001,271
2020-03-021,2981,3041,2981,3047001,304
2020-02-281,2401,2411,2401,2409001,240
2020-02-271,3071,3071,2701,2703001,270
2020-02-261,4001,4001,3671,3671,4001,367
2020-02-251,3991,4001,3991,4007001,400
2020-02-211,4011,4171,4011,4173001,417
2020-02-201,4391,4701,4031,4035,3001,403
2020-02-191,3841,4131,3821,3984,2001,398
2020-02-181,3851,4401,3651,4403,9001,440
2020-02-171,3611,3791,3551,3799001,379
2020-02-141,3571,3911,3571,3867001,386
2020-02-131,3581,3581,3571,3575001,357
2020-02-121,3901,3901,3571,3627001,362
2020-02-101,3701,3901,3701,3904001,390
2020-02-071,3431,3651,3371,3658001,365
2020-02-061,3801,3991,3501,3582,0001,358
2020-02-051,3381,3801,3381,3801,3001,380
2020-02-041,2761,3361,2761,3361,6001,336
2020-02-031,2861,2861,2471,2743,4001,274
2020-01-311,2921,3241,2921,2998001,299
2020-01-301,3021,3021,2751,2832,2001,283
2020-01-291,3701,3701,3131,3135,7001,313
2020-01-281,4391,4401,4001,4004,1001,400
2020-01-271,4841,4941,4311,4405,2001,440
2020-01-241,5671,5671,5421,5654,7001,565
2020-01-231,4991,4991,4911,4978001,497
2020-01-221,4891,4931,4891,4935001,493
2020-01-211,4801,5181,4681,5158001,515
2020-01-201,6071,6071,4931,4995,0001,499
2020-01-171,4891,5601,4741,5604,8001,560
2020-01-161,4441,4631,4431,4621,4001,462
2020-01-151,4381,4591,4381,4438001,443
2020-01-141,5401,5441,4551,4616,0001,461
2020-01-101,5701,5731,5001,5296,4001,529
2020-01-091,6791,6941,5701,57016,5001,570
2020-01-081,6061,6061,5501,5708,7001,570
2020-01-071,6961,7101,6061,60624,0001,606
2020-01-061,8201,8581,6831,69449,5001,694

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