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 |
---|---|---|---|---|---|
1998/12/25 | 569 | 569 | 569 | 569 | 4,000 |
1998/12/22 | 578 | 578 | 578 | 578 | 2,000 |
1998/12/21 | 544 | 578 | 544 | 578 | 13,000 |
1998/12/15 | 520 | 545 | 519 | 545 | 12,000 |
1998/12/11 | 461 | 461 | 461 | 461 | 1,000 |
1998/12/09 | 428 | 428 | 428 | 428 | 3,000 |
1998/12/02 | 444 | 444 | 444 | 444 | 1,000 |
1998/11/30 | 407 | 447 | 407 | 447 | 2,000 |
1998/11/25 | 480 | 480 | 480 | 480 | 3,000 |
1998/11/24 | 467 | 479 | 467 | 479 | 2,000 |
1998/11/20 | 469 | 469 | 467 | 467 | 16,000 |
1998/11/19 | 407 | 407 | 407 | 407 | 6,000 |
1998/11/18 | 407 | 407 | 407 | 407 | 5,000 |
1998/11/17 | 406 | 406 | 406 | 406 | 2,000 |
1998/11/16 | 406 | 406 | 406 | 406 | 1,000 |
1998/11/13 | 401 | 401 | 401 | 401 | 3,000 |
1998/11/12 | 419 | 419 | 401 | 401 | 3,000 |
1998/10/30 | 480 | 480 | 480 | 480 | 1,000 |
1998/10/27 | 490 | 490 | 490 | 490 | 2,000 |
1998/10/26 | 498 | 498 | 498 | 498 | 2,000 |
1998/10/21 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/20 | 479 | 500 | 479 | 500 | 14,000 |
1998/10/16 | 464 | 464 | 464 | 464 | 1,000 |
1998/10/05 | 460 | 464 | 460 | 464 | 2,000 |
1998/10/02 | 464 | 464 | 464 | 464 | 1,000 |
1998/09/28 | 469 | 469 | 469 | 469 | 15,000 |
1998/09/25 | 479 | 479 | 474 | 474 | 4,000 |
1998/09/22 | 494 | 494 | 494 | 494 | 2,000 |
1998/09/21 | 495 | 495 | 495 | 495 | 15,000 |
1998/09/08 | 386 | 386 | 386 | 386 | 1,000 |
1998/09/04 | 386 | 386 | 386 | 386 | 1,000 |
1998/09/01 | 331 | 331 | 331 | 331 | 1,000 |
1998/08/31 | 330 | 330 | 330 | 330 | 1,000 |
1998/08/25 | 499 | 500 | 499 | 500 | 4,000 |
1998/08/21 | 509 | 509 | 509 | 509 | 1,000 |
1998/08/20 | 494 | 510 | 494 | 510 | 14,000 |
1998/08/04 | 469 | 469 | 469 | 469 | 1,000 |
1998/07/31 | 479 | 479 | 479 | 479 | 1,000 |
1998/07/27 | 490 | 490 | 490 | 490 | 4,000 |
1998/07/22 | 495 | 495 | 490 | 495 | 10,000 |
1998/07/21 | 475 | 490 | 475 | 490 | 6,000 |
1998/07/16 | 420 | 420 | 420 | 420 | 1,000 |
1998/07/15 | 395 | 430 | 395 | 430 | 16,000 |
1998/07/07 | 370 | 370 | 361 | 361 | 2,000 |
1998/07/03 | 379 | 379 | 379 | 379 | 1,000 |
1998/06/25 | 380 | 419 | 380 | 419 | 16,000 |
1998/06/23 | 380 | 380 | 380 | 380 | 16,000 |
1998/06/22 | 370 | 380 | 370 | 380 | 14,000 |
1998/06/18 | 340 | 340 | 340 | 340 | 1,000 |
1998/06/17 | 323 | 323 | 323 | 323 | 2,000 |
1998/06/01 | 388 | 388 | 388 | 388 | 1,000 |
1998/05/29 | 369 | 410 | 369 | 410 | 23,000 |
1998/05/28 | 309 | 369 | 309 | 369 | 12,000 |
1998/05/26 | 335 | 335 | 335 | 335 | 1,000 |
1998/05/25 | 339 | 339 | 338 | 338 | 7,000 |
1998/05/21 | 321 | 321 | 300 | 300 | 3,000 |
1998/05/20 | 286 | 320 | 286 | 320 | 29,000 |
1998/05/19 | 276 | 281 | 276 | 281 | 18,000 |
1998/05/18 | 274 | 275 | 274 | 275 | 8,000 |
1998/05/15 | 270 | 274 | 270 | 272 | 9,000 |
1998/05/14 | 290 | 290 | 250 | 250 | 102,000 |
1998/05/13 | 300 | 300 | 300 | 300 | 3,000 |
1998/05/12 | 299 | 300 | 290 | 300 | 14,000 |
1998/05/11 | 319 | 319 | 300 | 300 | 13,000 |
1998/05/08 | 340 | 340 | 320 | 320 | 6,000 |
1998/05/06 | 350 | 350 | 345 | 345 | 2,000 |
1998/05/01 | 350 | 350 | 350 | 350 | 1,000 |
1998/04/30 | 350 | 350 | 350 | 350 | 1,000 |
1998/04/27 | 345 | 345 | 345 | 345 | 2,000 |
1998/04/24 | 360 | 360 | 350 | 350 | 15,000 |
1998/04/22 | 360 | 360 | 360 | 360 | 6,000 |
1998/04/21 | 380 | 380 | 360 | 360 | 3,000 |
1998/04/20 | 399 | 400 | 399 | 400 | 18,000 |
1998/04/17 | 390 | 400 | 390 | 400 | 8,000 |
1998/04/16 | 390 | 390 | 390 | 390 | 2,000 |
1998/04/14 | 381 | 381 | 381 | 381 | 1,000 |
1998/04/10 | 390 | 405 | 390 | 405 | 9,000 |
1998/04/09 | 381 | 381 | 381 | 381 | 1,000 |
1998/04/07 | 385 | 385 | 385 | 385 | 1,000 |
1998/04/02 | 397 | 397 | 397 | 397 | 1,000 |
1998/03/31 | 397 | 397 | 397 | 397 | 1,000 |
1998/03/26 | 400 | 400 | 395 | 400 | 7,000 |
1998/03/25 | 410 | 410 | 410 | 410 | 5,000 |
1998/03/24 | 500 | 510 | 500 | 510 | 2,000 |
1998/03/23 | 500 | 500 | 500 | 500 | 10,000 |
1998/03/20 | 460 | 460 | 460 | 460 | 5,000 |
1998/03/19 | 381 | 381 | 380 | 380 | 9,000 |
1998/03/17 | 381 | 381 | 381 | 381 | 189,000 |
1998/03/16 | 381 | 381 | 381 | 381 | 1,000 |
1998/03/11 | 405 | 405 | 400 | 400 | 5,000 |
1998/03/06 | 450 | 450 | 450 | 450 | 3,000 |
1998/03/05 | 486 | 486 | 486 | 486 | 1,000 |
1998/02/25 | 500 | 500 | 500 | 500 | 6,000 |
1998/02/24 | 500 | 500 | 500 | 500 | 1,000 |
1998/02/20 | 500 | 500 | 500 | 500 | 16,000 |
1998/02/18 | 499 | 499 | 499 | 499 | 1,000 |
1998/02/12 | 549 | 549 | 549 | 549 | 1,000 |
1998/02/10 | 510 | 550 | 510 | 550 | 3,000 |
1998/02/05 | 510 | 510 | 510 | 510 | 2,000 |
1998/02/04 | 500 | 510 | 500 | 510 | 2,000 |
1998/02/03 | 520 | 520 | 500 | 500 | 2,000 |
1998/02/02 | 497 | 520 | 497 | 520 | 3,000 |
1998/01/30 | 437 | 460 | 437 | 460 | 2,000 |
1998/01/28 | 420 | 420 | 420 | 420 | 2,000 |
1998/01/27 | 422 | 422 | 422 | 422 | 1,000 |
1998/01/23 | 421 | 421 | 420 | 421 | 6,000 |
1998/01/22 | 420 | 420 | 420 | 420 | 2,000 |
1998/01/21 | 459 | 459 | 420 | 420 | 2,000 |
1998/01/20 | 460 | 460 | 455 | 460 | 17,000 |
1998/01/19 | 449 | 449 | 449 | 449 | 1,000 |
1998/01/07 | 449 | 449 | 449 | 449 | 1,000 |