セキチュー(9976)の株価時系列情報
セキチュー(9976)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/26 | 459 | 459 | 450 | 450 | 2,000 |
1997/12/25 | 460 | 460 | 460 | 460 | 9,000 |
1997/12/24 | 415 | 415 | 405 | 415 | 9,000 |
1997/12/22 | 399 | 405 | 399 | 405 | 8,000 |
1997/12/17 | 380 | 380 | 379 | 379 | 2,000 |
1997/12/15 | 414 | 414 | 414 | 414 | 19,000 |
1997/12/11 | 394 | 394 | 394 | 394 | 5,000 |
1997/12/10 | 380 | 380 | 380 | 380 | 1,000 |
1997/12/09 | 380 | 380 | 380 | 380 | 1,000 |
1997/12/08 | 395 | 395 | 395 | 395 | 2,000 |
1997/12/05 | 395 | 395 | 395 | 395 | 3,000 |
1997/12/04 | 395 | 395 | 395 | 395 | 1,000 |
1997/12/02 | 407 | 407 | 407 | 407 | 1,000 |
1997/11/25 | 470 | 470 | 450 | 450 | 5,000 |
1997/11/21 | 420 | 420 | 420 | 420 | 10,000 |
1997/11/20 | 424 | 435 | 420 | 420 | 20,000 |
1997/11/17 | 399 | 400 | 399 | 400 | 2,000 |
1997/11/12 | 400 | 400 | 400 | 400 | 1,000 |
1997/11/11 | 400 | 400 | 400 | 400 | 2,000 |
1997/11/10 | 400 | 400 | 400 | 400 | 1,000 |
1997/11/07 | 400 | 400 | 400 | 400 | 2,000 |
1997/11/06 | 399 | 400 | 399 | 400 | 3,000 |
1997/11/05 | 399 | 399 | 399 | 399 | 1,000 |
1997/11/04 | 399 | 400 | 399 | 400 | 5,000 |
1997/10/31 | 399 | 399 | 399 | 399 | 7,000 |
1997/10/30 | 400 | 400 | 400 | 400 | 2,000 |
1997/10/29 | 403 | 403 | 403 | 403 | 1,000 |
1997/10/24 | 439 | 439 | 419 | 433 | 9,000 |
1997/10/22 | 449 | 449 | 449 | 449 | 1,000 |
1997/10/21 | 450 | 450 | 450 | 450 | 18,000 |
1997/10/15 | 400 | 400 | 400 | 400 | 1,000 |
1997/10/13 | 400 | 400 | 400 | 400 | 1,000 |
1997/10/09 | 401 | 419 | 401 | 419 | 3,000 |
1997/10/06 | 420 | 420 | 420 | 420 | 1,000 |
1997/09/30 | 415 | 415 | 415 | 415 | 1,000 |
1997/09/25 | 472 | 472 | 472 | 472 | 5,000 |
1997/09/24 | 473 | 473 | 473 | 473 | 1,000 |
1997/09/22 | 475 | 475 | 470 | 475 | 18,000 |
1997/09/12 | 440 | 440 | 440 | 440 | 4,000 |
1997/09/11 | 440 | 440 | 440 | 440 | 22,000 |
1997/09/10 | 440 | 440 | 440 | 440 | 1,000 |
1997/09/09 | 450 | 450 | 450 | 450 | 8,000 |
1997/09/08 | 450 | 450 | 450 | 450 | 3,000 |
1997/09/05 | 460 | 460 | 455 | 455 | 9,000 |
1997/09/04 | 460 | 460 | 460 | 460 | 5,000 |
1997/09/03 | 460 | 460 | 460 | 460 | 1,000 |
1997/09/01 | 471 | 471 | 471 | 471 | 1,000 |
1997/08/29 | 471 | 471 | 471 | 471 | 1,000 |
1997/08/25 | 472 | 472 | 472 | 472 | 6,000 |
1997/08/20 | 471 | 471 | 469 | 469 | 19,000 |
1997/08/13 | 469 | 469 | 469 | 469 | 9,000 |
1997/08/08 | 459 | 460 | 455 | 460 | 17,000 |
1997/08/07 | 460 | 460 | 460 | 460 | 5,000 |
1997/08/06 | 460 | 468 | 460 | 460 | 21,000 |
1997/08/05 | 469 | 469 | 469 | 469 | 1,000 |
1997/08/04 | 469 | 469 | 469 | 469 | 2,000 |
1997/07/25 | 472 | 472 | 472 | 472 | 5,000 |
1997/07/23 | 462 | 462 | 460 | 460 | 3,000 |
1997/07/22 | 463 | 463 | 463 | 463 | 19,000 |
1997/07/18 | 435 | 435 | 433 | 433 | 4,000 |
1997/07/17 | 450 | 450 | 436 | 437 | 7,000 |
1997/07/16 | 455 | 455 | 450 | 450 | 14,000 |
1997/07/15 | 486 | 486 | 465 | 465 | 43,000 |
1997/07/14 | 466 | 466 | 466 | 466 | 5,000 |
1997/07/11 | 474 | 474 | 474 | 474 | 1,000 |
1997/07/10 | 466 | 474 | 466 | 474 | 2,000 |
1997/07/09 | 475 | 475 | 475 | 475 | 1,000 |
1997/07/08 | 475 | 475 | 475 | 475 | 1,000 |
1997/07/02 | 477 | 477 | 477 | 477 | 1,000 |
1997/06/27 | 475 | 475 | 461 | 461 | 25,000 |
1997/06/26 | 465 | 465 | 465 | 465 | 1,000 |
1997/06/25 | 519 | 519 | 518 | 518 | 14,000 |
1997/06/24 | 490 | 490 | 490 | 490 | 10,000 |
1997/06/23 | 490 | 490 | 490 | 490 | 2,000 |
1997/06/20 | 498 | 498 | 490 | 490 | 44,000 |
1997/06/19 | 490 | 498 | 490 | 498 | 5,000 |
1997/06/18 | 498 | 498 | 498 | 498 | 3,000 |
1997/06/17 | 500 | 500 | 499 | 499 | 5,000 |
1997/06/16 | 500 | 500 | 500 | 500 | 2,000 |
1997/06/13 | 499 | 499 | 499 | 499 | 1,000 |
1997/06/12 | 501 | 501 | 500 | 500 | 7,000 |
1997/06/10 | 501 | 501 | 501 | 501 | 1,000 |
1997/06/09 | 530 | 530 | 530 | 530 | 2,000 |
1997/06/05 | 511 | 511 | 511 | 511 | 1,000 |
1997/06/04 | 506 | 506 | 505 | 505 | 2,000 |
1997/06/03 | 501 | 501 | 501 | 501 | 2,000 |
1997/05/30 | 520 | 520 | 510 | 510 | 3,000 |
1997/05/26 | 500 | 500 | 500 | 500 | 196,000 |
1997/05/23 | 505 | 506 | 500 | 500 | 14,000 |
1997/05/22 | 535 | 535 | 500 | 500 | 10,000 |
1997/05/20 | 560 | 560 | 550 | 550 | 19,000 |
1997/05/19 | 550 | 550 | 550 | 550 | 3,000 |
1997/05/12 | 550 | 550 | 550 | 550 | 1,000 |
1997/05/09 | 500 | 560 | 500 | 560 | 9,000 |
1997/05/08 | 500 | 500 | 500 | 500 | 1,000 |
1997/05/06 | 555 | 555 | 555 | 555 | 1,000 |
1997/05/02 | 555 | 555 | 555 | 555 | 1,000 |
1997/04/25 | 560 | 560 | 553 | 553 | 11,000 |
1997/04/24 | 540 | 540 | 540 | 540 | 2,000 |
1997/04/23 | 530 | 540 | 530 | 540 | 7,000 |
1997/04/22 | 520 | 520 | 520 | 520 | 2,000 |
1997/04/21 | 520 | 520 | 520 | 520 | 7,000 |
1997/04/17 | 479 | 479 | 479 | 479 | 2,000 |
1997/04/16 | 470 | 470 | 470 | 470 | 2,000 |
1997/04/14 | 482 | 482 | 482 | 482 | 1,000 |
1997/04/11 | 481 | 490 | 481 | 482 | 10,000 |
1997/04/10 | 490 | 490 | 490 | 490 | 1,000 |
1997/04/09 | 500 | 500 | 500 | 500 | 10,000 |
1997/04/08 | 490 | 500 | 490 | 500 | 12,000 |
1997/04/07 | 501 | 505 | 500 | 500 | 17,000 |
1997/04/03 | 510 | 510 | 510 | 510 | 1,000 |
1997/04/02 | 500 | 500 | 500 | 500 | 2,000 |
1997/04/01 | 515 | 515 | 500 | 500 | 7,000 |
1997/03/31 | 501 | 501 | 501 | 501 | 2,000 |
1997/03/28 | 515 | 515 | 515 | 515 | 15,000 |
1997/03/27 | 515 | 515 | 515 | 515 | 17,000 |
1997/03/26 | 512 | 520 | 512 | 515 | 9,000 |
1997/03/25 | 512 | 512 | 512 | 512 | 6,000 |
1997/03/24 | 560 | 560 | 560 | 560 | 6,000 |
1997/03/21 | 560 | 560 | 560 | 560 | 14,000 |
1997/03/19 | 510 | 510 | 510 | 510 | 4,000 |
1997/03/18 | 486 | 510 | 486 | 510 | 9,000 |
1997/03/17 | 490 | 490 | 486 | 486 | 3,000 |
1997/03/14 | 486 | 490 | 486 | 486 | 6,000 |
1997/03/13 | 450 | 471 | 450 | 471 | 5,000 |
1997/03/12 | 432 | 450 | 432 | 436 | 14,000 |
1997/03/10 | 430 | 430 | 430 | 430 | 3,000 |
1997/03/07 | 430 | 430 | 430 | 430 | 5,000 |
1997/03/06 | 420 | 445 | 420 | 431 | 13,000 |
1997/03/05 | 391 | 414 | 385 | 414 | 82,000 |
1997/03/04 | 400 | 402 | 391 | 399 | 49,000 |
1997/03/03 | 419 | 419 | 407 | 410 | 18,000 |
1997/02/28 | 427 | 427 | 419 | 420 | 36,000 |
1997/02/27 | 459 | 459 | 420 | 430 | 26,000 |
1997/02/26 | 487 | 487 | 460 | 460 | 19,000 |
1997/02/25 | 500 | 500 | 485 | 488 | 24,000 |
1997/02/24 | 557 | 557 | 520 | 520 | 6,000 |
1997/02/21 | 579 | 579 | 559 | 560 | 11,000 |
1997/02/20 | 590 | 590 | 580 | 580 | 20,000 |
1997/02/18 | 600 | 600 | 580 | 580 | 7,000 |
1997/02/17 | 600 | 600 | 600 | 600 | 2,000 |
1997/02/14 | 640 | 640 | 630 | 630 | 4,000 |
1997/02/13 | 660 | 660 | 650 | 650 | 4,000 |
1997/02/12 | 670 | 670 | 670 | 670 | 4,000 |
1997/02/10 | 677 | 677 | 677 | 677 | 1,000 |
1997/02/07 | 679 | 679 | 670 | 678 | 3,000 |
1997/02/05 | 685 | 685 | 685 | 685 | 2,000 |
1997/02/04 | 671 | 685 | 671 | 685 | 4,000 |
1997/01/31 | 680 | 680 | 680 | 680 | 1,000 |
1997/01/30 | 670 | 690 | 670 | 680 | 6,000 |
1997/01/29 | 680 | 680 | 670 | 670 | 5,000 |
1997/01/28 | 680 | 680 | 680 | 680 | 1,000 |
1997/01/24 | 699 | 699 | 699 | 699 | 4,000 |
1997/01/23 | 698 | 698 | 698 | 698 | 1,000 |
1997/01/21 | 700 | 700 | 700 | 700 | 1,000 |
1997/01/20 | 720 | 720 | 700 | 700 | 13,000 |
1997/01/16 | 740 | 740 | 739 | 739 | 178,000 |
1997/01/14 | 740 | 740 | 680 | 680 | 2,000 |
1997/01/13 | 750 | 750 | 740 | 740 | 3,000 |
1997/01/10 | 753 | 753 | 751 | 751 | 6,000 |
1997/01/07 | 752 | 752 | 752 | 752 | 1,000 |