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 |
---|---|---|---|---|---|
2001/12/25 | 565 | 580 | 565 | 580 | 5,000 |
2001/12/21 | 575 | 575 | 570 | 570 | 4,000 |
2001/12/20 | 600 | 600 | 600 | 600 | 10,000 |
2001/12/18 | 575 | 575 | 575 | 575 | 1,000 |
2001/12/14 | 580 | 580 | 575 | 575 | 3,000 |
2001/12/13 | 580 | 580 | 580 | 580 | 7,000 |
2001/12/12 | 580 | 595 | 580 | 580 | 7,000 |
2001/12/10 | 520 | 540 | 520 | 540 | 3,000 |
2001/11/30 | 510 | 510 | 510 | 510 | 2,000 |
2001/11/29 | 510 | 510 | 510 | 510 | 2,000 |
2001/11/26 | 530 | 530 | 530 | 530 | 2,000 |
2001/11/22 | 520 | 540 | 520 | 530 | 7,000 |
2001/11/20 | 490 | 520 | 490 | 520 | 15,000 |
2001/11/19 | 470 | 470 | 470 | 470 | 1,000 |
2001/11/13 | 480 | 480 | 480 | 480 | 2,000 |
2001/11/09 | 470 | 470 | 470 | 470 | 1,000 |
2001/11/07 | 460 | 480 | 460 | 480 | 3,000 |
2001/11/05 | 525 | 525 | 490 | 490 | 8,000 |
2001/11/02 | 525 | 525 | 525 | 525 | 1,000 |
2001/10/30 | 515 | 515 | 515 | 515 | 1,000 |
2001/10/26 | 510 | 510 | 510 | 510 | 2,000 |
2001/10/25 | 505 | 505 | 505 | 505 | 4,000 |
2001/10/24 | 505 | 510 | 505 | 510 | 2,000 |
2001/10/23 | 520 | 540 | 510 | 510 | 6,000 |
2001/10/22 | 571 | 571 | 560 | 560 | 11,000 |
2001/10/19 | 540 | 540 | 540 | 540 | 1,000 |
2001/10/18 | 555 | 555 | 545 | 545 | 4,000 |
2001/10/15 | 565 | 565 | 565 | 565 | 1,000 |
2001/10/12 | 565 | 565 | 565 | 565 | 1,000 |
2001/10/11 | 555 | 565 | 555 | 565 | 2,000 |
2001/09/27 | 550 | 550 | 550 | 550 | 1,000 |
2001/09/26 | 570 | 570 | 570 | 570 | 1,000 |
2001/09/25 | 570 | 590 | 550 | 580 | 10,000 |
2001/09/21 | 581 | 581 | 581 | 581 | 1,000 |
2001/09/20 | 560 | 590 | 560 | 589 | 15,000 |
2001/09/14 | 560 | 560 | 540 | 540 | 4,000 |
2001/09/12 | 550 | 550 | 550 | 550 | 1,000 |
2001/09/10 | 565 | 565 | 565 | 565 | 2,000 |
2001/09/06 | 555 | 565 | 555 | 565 | 3,000 |
2001/09/04 | 570 | 570 | 560 | 565 | 3,000 |
2001/08/31 | 575 | 585 | 575 | 585 | 2,000 |
2001/08/27 | 605 | 620 | 590 | 590 | 6,000 |
2001/08/23 | 595 | 595 | 595 | 595 | 1,000 |
2001/08/22 | 595 | 595 | 595 | 595 | 1,000 |
2001/08/21 | 620 | 620 | 600 | 600 | 3,000 |
2001/08/20 | 625 | 625 | 625 | 625 | 10,000 |
2001/08/13 | 595 | 595 | 595 | 595 | 2,000 |
2001/08/10 | 595 | 600 | 595 | 600 | 2,000 |
2001/08/08 | 590 | 590 | 590 | 590 | 1,000 |
2001/08/07 | 590 | 590 | 590 | 590 | 1,000 |
2001/08/06 | 590 | 590 | 590 | 590 | 3,000 |
2001/08/03 | 580 | 590 | 580 | 590 | 2,000 |
2001/08/01 | 580 | 580 | 580 | 580 | 1,000 |
2001/07/31 | 575 | 585 | 575 | 585 | 6,000 |
2001/07/27 | 560 | 570 | 560 | 570 | 2,000 |
2001/07/25 | 570 | 580 | 565 | 565 | 6,000 |
2001/07/24 | 570 | 570 | 565 | 565 | 6,000 |
2001/07/23 | 565 | 570 | 565 | 570 | 15,000 |
2001/07/19 | 555 | 555 | 555 | 555 | 2,000 |
2001/07/18 | 560 | 560 | 560 | 560 | 4,000 |
2001/07/17 | 565 | 565 | 560 | 560 | 3,000 |
2001/07/16 | 565 | 565 | 565 | 565 | 5,000 |
2001/07/13 | 560 | 575 | 560 | 565 | 17,000 |
2001/07/11 | 535 | 540 | 535 | 540 | 2,000 |
2001/07/09 | 525 | 530 | 525 | 530 | 3,000 |
2001/07/06 | 515 | 520 | 515 | 520 | 2,000 |
2001/07/05 | 510 | 510 | 510 | 510 | 1,000 |
2001/07/04 | 510 | 510 | 510 | 510 | 2,000 |
2001/07/03 | 510 | 510 | 510 | 510 | 4,000 |
2001/07/02 | 515 | 515 | 515 | 515 | 3,000 |
2001/06/27 | 520 | 520 | 520 | 520 | 2,000 |
2001/06/25 | 530 | 535 | 530 | 535 | 21,000 |
2001/06/22 | 530 | 530 | 530 | 530 | 4,000 |
2001/06/20 | 530 | 550 | 525 | 540 | 30,000 |
2001/06/19 | 525 | 525 | 525 | 525 | 2,000 |
2001/06/18 | 525 | 525 | 525 | 525 | 1,000 |
2001/06/13 | 525 | 525 | 525 | 525 | 3,000 |
2001/06/11 | 530 | 530 | 525 | 525 | 2,000 |
2001/06/06 | 530 | 530 | 530 | 530 | 1,000 |
2001/06/05 | 530 | 530 | 530 | 530 | 1,000 |
2001/06/04 | 530 | 530 | 530 | 530 | 2,000 |
2001/06/01 | 525 | 530 | 520 | 530 | 4,000 |
2001/05/31 | 525 | 525 | 525 | 525 | 1,000 |
2001/05/30 | 535 | 535 | 530 | 530 | 2,000 |
2001/05/29 | 530 | 530 | 530 | 530 | 1,000 |
2001/05/28 | 525 | 530 | 525 | 530 | 4,000 |
2001/05/25 | 540 | 540 | 530 | 530 | 7,000 |
2001/05/24 | 550 | 550 | 530 | 530 | 16,000 |
2001/05/18 | 530 | 530 | 530 | 530 | 1,000 |
2001/05/17 | 525 | 525 | 525 | 525 | 1,000 |
2001/05/15 | 535 | 540 | 530 | 530 | 4,000 |
2001/05/11 | 530 | 530 | 525 | 525 | 2,000 |
2001/05/08 | 520 | 520 | 520 | 520 | 1,000 |
2001/05/07 | 520 | 520 | 520 | 520 | 1,000 |
2001/04/27 | 520 | 520 | 520 | 520 | 1,000 |
2001/04/26 | 520 | 520 | 520 | 520 | 1,000 |
2001/04/25 | 505 | 545 | 505 | 520 | 22,000 |
2001/04/23 | 510 | 510 | 510 | 510 | 2,000 |
2001/04/20 | 505 | 510 | 505 | 510 | 2,000 |
2001/04/19 | 500 | 510 | 500 | 510 | 3,000 |
2001/04/18 | 530 | 530 | 505 | 505 | 4,000 |
2001/04/17 | 540 | 540 | 540 | 540 | 2,000 |
2001/04/12 | 545 | 545 | 545 | 545 | 2,000 |
2001/04/11 | 550 | 550 | 550 | 550 | 3,000 |
2001/04/09 | 550 | 555 | 545 | 550 | 7,000 |
2001/04/06 | 550 | 550 | 550 | 550 | 1,000 |
2001/04/05 | 540 | 540 | 540 | 540 | 1,000 |
2001/04/03 | 535 | 535 | 535 | 535 | 1,000 |
2001/04/02 | 500 | 520 | 500 | 520 | 3,000 |
2001/03/29 | 510 | 510 | 510 | 510 | 1,000 |
2001/03/28 | 500 | 540 | 500 | 510 | 7,000 |
2001/03/27 | 500 | 500 | 500 | 500 | 1,000 |
2001/03/23 | 540 | 540 | 525 | 540 | 11,000 |
2001/03/22 | 550 | 550 | 550 | 550 | 1,000 |
2001/03/21 | 550 | 550 | 540 | 540 | 17,000 |
2001/03/19 | 530 | 530 | 530 | 530 | 2,000 |
2001/03/13 | 495 | 500 | 490 | 490 | 5,000 |
2001/03/08 | 505 | 505 | 505 | 505 | 2,000 |
2001/03/07 | 505 | 505 | 505 | 505 | 3,000 |
2001/03/06 | 505 | 505 | 505 | 505 | 2,000 |
2001/03/05 | 505 | 510 | 500 | 510 | 3,000 |
2001/03/02 | 515 | 520 | 515 | 515 | 3,000 |
2001/03/01 | 525 | 525 | 520 | 520 | 3,000 |
2001/02/28 | 530 | 530 | 530 | 530 | 2,000 |
2001/02/27 | 540 | 540 | 530 | 530 | 7,000 |
2001/02/26 | 535 | 535 | 530 | 535 | 3,000 |
2001/02/23 | 500 | 540 | 500 | 535 | 6,000 |
2001/02/20 | 480 | 525 | 480 | 490 | 17,000 |
2001/02/19 | 485 | 485 | 475 | 480 | 14,000 |
2001/02/15 | 485 | 500 | 485 | 500 | 2,000 |
2001/02/14 | 495 | 505 | 490 | 505 | 5,000 |
2001/02/13 | 505 | 520 | 505 | 520 | 2,000 |
2001/02/09 | 505 | 519 | 505 | 519 | 2,000 |
2001/02/07 | 530 | 530 | 530 | 530 | 2,000 |
2001/02/06 | 535 | 540 | 535 | 540 | 6,000 |
2001/02/05 | 550 | 550 | 540 | 549 | 7,000 |
2001/02/02 | 545 | 550 | 545 | 545 | 5,000 |
2001/02/01 | 545 | 557 | 540 | 557 | 3,000 |
2001/01/30 | 570 | 570 | 570 | 570 | 4,000 |
2001/01/29 | 570 | 570 | 570 | 570 | 1,000 |
2001/01/25 | 590 | 600 | 555 | 555 | 20,000 |
2001/01/24 | 550 | 550 | 550 | 550 | 1,000 |
2001/01/22 | 550 | 580 | 550 | 560 | 13,000 |
2001/01/19 | 530 | 540 | 530 | 540 | 3,000 |
2001/01/18 | 540 | 540 | 540 | 540 | 1,000 |
2001/01/17 | 550 | 550 | 550 | 550 | 2,000 |
2001/01/16 | 530 | 540 | 530 | 540 | 4,000 |
2001/01/12 | 530 | 530 | 530 | 530 | 2,000 |
2001/01/11 | 535 | 535 | 535 | 535 | 1,000 |
2001/01/04 | 515 | 515 | 515 | 515 | 1,000 |