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 |
---|---|---|---|---|---|
2002/12/30 | 450 | 450 | 450 | 450 | 2,000 |
2002/12/26 | 425 | 455 | 425 | 455 | 18,000 |
2002/12/25 | 426 | 430 | 410 | 425 | 12,000 |
2002/12/19 | 410 | 410 | 400 | 410 | 6,000 |
2002/12/18 | 430 | 430 | 430 | 430 | 5,000 |
2002/12/17 | 450 | 450 | 450 | 450 | 3,000 |
2002/12/16 | 430 | 445 | 400 | 415 | 29,000 |
2002/12/13 | 440 | 440 | 435 | 440 | 4,000 |
2002/12/11 | 450 | 450 | 450 | 450 | 3,000 |
2002/12/09 | 450 | 450 | 450 | 450 | 1,000 |
2002/12/06 | 450 | 450 | 450 | 450 | 1,000 |
2002/12/05 | 470 | 470 | 460 | 470 | 2,000 |
2002/12/03 | 487 | 487 | 487 | 487 | 2,000 |
2002/11/29 | 505 | 505 | 465 | 465 | 5,000 |
2002/11/28 | 470 | 500 | 470 | 480 | 5,000 |
2002/11/27 | 460 | 468 | 460 | 468 | 4,000 |
2002/11/25 | 450 | 462 | 450 | 462 | 6,000 |
2002/11/21 | 450 | 450 | 450 | 450 | 2,000 |
2002/11/20 | 430 | 460 | 430 | 450 | 17,000 |
2002/11/19 | 430 | 430 | 430 | 430 | 5,000 |
2002/11/14 | 450 | 450 | 450 | 450 | 6,000 |
2002/11/07 | 455 | 460 | 455 | 460 | 3,000 |
2002/11/06 | 445 | 455 | 445 | 455 | 4,000 |
2002/11/05 | 470 | 470 | 470 | 470 | 2,000 |
2002/11/01 | 470 | 470 | 470 | 470 | 2,000 |
2002/10/31 | 470 | 470 | 470 | 470 | 2,000 |
2002/10/30 | 502 | 502 | 450 | 470 | 30,000 |
2002/10/28 | 510 | 510 | 480 | 500 | 6,000 |
2002/10/23 | 525 | 540 | 525 | 540 | 2,000 |
2002/10/22 | 550 | 550 | 540 | 540 | 4,000 |
2002/10/21 | 535 | 535 | 490 | 530 | 19,000 |
2002/10/16 | 470 | 470 | 470 | 470 | 2,000 |
2002/10/11 | 495 | 495 | 495 | 495 | 1,000 |
2002/10/09 | 480 | 480 | 480 | 480 | 3,000 |
2002/10/02 | 505 | 505 | 505 | 505 | 2,000 |
2002/09/26 | 490 | 490 | 490 | 490 | 1,000 |
2002/09/25 | 515 | 540 | 515 | 540 | 3,000 |
2002/09/24 | 500 | 510 | 500 | 510 | 4,000 |
2002/09/20 | 505 | 540 | 505 | 540 | 11,000 |
2002/09/19 | 505 | 505 | 505 | 505 | 1,000 |
2002/09/17 | 500 | 500 | 500 | 500 | 1,000 |
2002/09/12 | 488 | 490 | 488 | 490 | 4,000 |
2002/09/06 | 510 | 510 | 510 | 510 | 2,000 |
2002/09/02 | 552 | 552 | 552 | 552 | 2,000 |
2002/08/26 | 590 | 590 | 530 | 530 | 13,000 |
2002/08/22 | 600 | 600 | 600 | 600 | 2,000 |
2002/08/21 | 600 | 600 | 600 | 600 | 9,000 |
2002/08/19 | 575 | 575 | 575 | 575 | 2,000 |
2002/08/16 | 575 | 575 | 575 | 575 | 2,000 |
2002/08/15 | 540 | 580 | 540 | 570 | 7,000 |
2002/08/14 | 580 | 580 | 580 | 580 | 1,000 |
2002/08/13 | 580 | 580 | 580 | 580 | 4,000 |
2002/08/09 | 550 | 550 | 550 | 550 | 1,000 |
2002/08/08 | 550 | 560 | 550 | 560 | 6,000 |
2002/08/06 | 545 | 550 | 545 | 550 | 3,000 |
2002/08/01 | 555 | 560 | 550 | 550 | 5,000 |
2002/07/31 | 560 | 560 | 550 | 560 | 4,000 |
2002/07/30 | 540 | 550 | 540 | 540 | 8,000 |
2002/07/29 | 530 | 530 | 530 | 530 | 1,000 |
2002/07/25 | 530 | 530 | 530 | 530 | 4,000 |
2002/07/24 | 530 | 530 | 530 | 530 | 2,000 |
2002/07/23 | 510 | 530 | 510 | 530 | 5,000 |
2002/07/22 | 550 | 550 | 510 | 510 | 26,000 |
2002/07/19 | 510 | 512 | 510 | 512 | 4,000 |
2002/07/15 | 560 | 560 | 510 | 510 | 29,000 |
2002/07/11 | 510 | 510 | 510 | 510 | 2,000 |
2002/07/09 | 520 | 520 | 520 | 520 | 1,000 |
2002/07/08 | 520 | 520 | 520 | 520 | 1,000 |
2002/07/05 | 520 | 525 | 520 | 520 | 4,000 |
2002/07/02 | 512 | 512 | 512 | 512 | 2,000 |
2002/06/25 | 495 | 540 | 495 | 505 | 16,000 |
2002/06/21 | 500 | 500 | 500 | 500 | 1,000 |
2002/06/20 | 480 | 525 | 480 | 510 | 40,000 |
2002/06/19 | 480 | 480 | 480 | 480 | 1,000 |
2002/06/17 | 480 | 480 | 480 | 480 | 2,000 |
2002/06/14 | 500 | 500 | 480 | 480 | 2,000 |
2002/06/11 | 480 | 480 | 470 | 480 | 2,000 |
2002/06/07 | 480 | 480 | 480 | 480 | 2,000 |
2002/06/05 | 485 | 485 | 485 | 485 | 3,000 |
2002/06/04 | 490 | 490 | 485 | 485 | 2,000 |
2002/06/03 | 490 | 490 | 490 | 490 | 3,000 |
2002/05/31 | 500 | 500 | 480 | 490 | 6,000 |
2002/05/30 | 480 | 480 | 480 | 480 | 2,000 |
2002/05/29 | 490 | 495 | 470 | 480 | 12,000 |
2002/05/28 | 500 | 510 | 500 | 500 | 8,000 |
2002/05/24 | 500 | 510 | 500 | 510 | 4,000 |
2002/05/23 | 505 | 505 | 485 | 500 | 4,000 |
2002/05/22 | 500 | 500 | 500 | 500 | 4,000 |
2002/05/21 | 500 | 500 | 500 | 500 | 1,000 |
2002/05/20 | 540 | 540 | 490 | 500 | 48,000 |
2002/05/16 | 540 | 540 | 540 | 540 | 1,000 |
2002/05/07 | 520 | 520 | 520 | 520 | 2,000 |
2002/05/02 | 520 | 520 | 520 | 520 | 1,000 |
2002/04/30 | 510 | 520 | 510 | 520 | 2,000 |
2002/04/26 | 510 | 530 | 510 | 530 | 6,000 |
2002/04/25 | 570 | 570 | 520 | 530 | 17,000 |
2002/04/23 | 585 | 585 | 585 | 585 | 2,000 |
2002/04/22 | 585 | 585 | 585 | 585 | 9,000 |
2002/04/18 | 550 | 550 | 550 | 550 | 2,000 |
2002/04/17 | 560 | 560 | 560 | 560 | 1,000 |
2002/04/16 | 579 | 579 | 565 | 565 | 5,000 |
2002/04/11 | 570 | 590 | 570 | 570 | 10,000 |
2002/04/10 | 566 | 566 | 566 | 566 | 2,000 |
2002/04/09 | 566 | 566 | 566 | 566 | 1,000 |
2002/04/08 | 570 | 570 | 570 | 570 | 2,000 |
2002/04/03 | 580 | 580 | 580 | 580 | 8,000 |
2002/04/02 | 580 | 580 | 570 | 580 | 5,000 |
2002/04/01 | 565 | 565 | 565 | 565 | 2,000 |
2002/03/26 | 585 | 585 | 550 | 550 | 25,000 |
2002/03/25 | 580 | 580 | 545 | 545 | 13,000 |
2002/03/19 | 550 | 550 | 550 | 550 | 1,000 |
2002/03/18 | 545 | 545 | 540 | 545 | 3,000 |
2002/03/14 | 545 | 555 | 545 | 555 | 2,000 |
2002/03/11 | 550 | 550 | 550 | 550 | 1,000 |
2002/03/07 | 555 | 560 | 555 | 555 | 6,000 |
2002/03/06 | 555 | 555 | 555 | 555 | 1,000 |
2002/03/04 | 562 | 562 | 562 | 562 | 2,000 |
2002/02/28 | 580 | 580 | 580 | 580 | 1,000 |
2002/02/25 | 580 | 580 | 580 | 580 | 6,000 |
2002/02/21 | 600 | 600 | 570 | 570 | 11,000 |
2002/02/15 | 565 | 570 | 565 | 570 | 2,000 |
2002/02/08 | 580 | 580 | 580 | 580 | 5,000 |
2002/02/07 | 575 | 580 | 575 | 580 | 2,000 |
2002/02/04 | 570 | 570 | 570 | 570 | 2,000 |
2002/02/01 | 570 | 570 | 570 | 570 | 2,000 |
2002/01/29 | 550 | 550 | 550 | 550 | 1,000 |
2002/01/28 | 550 | 550 | 550 | 550 | 2,000 |
2002/01/25 | 580 | 580 | 560 | 560 | 5,000 |
2002/01/22 | 580 | 580 | 570 | 570 | 3,000 |
2002/01/21 | 595 | 595 | 595 | 595 | 9,000 |
2002/01/18 | 570 | 570 | 565 | 565 | 2,000 |
2002/01/17 | 575 | 575 | 575 | 575 | 1,000 |
2002/01/16 | 580 | 580 | 580 | 580 | 1,000 |
2002/01/15 | 580 | 585 | 580 | 580 | 3,000 |
2002/01/11 | 580 | 580 | 580 | 580 | 3,000 |
2002/01/10 | 580 | 580 | 580 | 580 | 3,000 |