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 |
---|---|---|---|---|---|
2004/12/30 | 391 | 395 | 391 | 395 | 5,000 |
2004/12/29 | 393 | 393 | 391 | 391 | 2,000 |
2004/12/27 | 386 | 395 | 386 | 391 | 7,000 |
2004/12/24 | 384 | 399 | 384 | 386 | 20,000 |
2004/12/22 | 400 | 400 | 400 | 400 | 3,000 |
2004/12/21 | 400 | 400 | 400 | 400 | 4,000 |
2004/12/20 | 408 | 410 | 400 | 400 | 17,000 |
2004/12/17 | 400 | 400 | 400 | 400 | 4,000 |
2004/12/15 | 400 | 410 | 400 | 400 | 10,000 |
2004/12/14 | 385 | 386 | 385 | 385 | 5,000 |
2004/12/08 | 385 | 385 | 385 | 385 | 5,000 |
2004/12/06 | 391 | 391 | 385 | 385 | 5,000 |
2004/12/03 | 391 | 391 | 391 | 391 | 1,000 |
2004/12/02 | 392 | 393 | 392 | 393 | 2,000 |
2004/11/30 | 393 | 393 | 393 | 393 | 2,000 |
2004/11/29 | 393 | 393 | 393 | 393 | 1,000 |
2004/11/26 | 391 | 393 | 391 | 393 | 2,000 |
2004/11/25 | 390 | 395 | 390 | 395 | 5,000 |
2004/11/24 | 400 | 400 | 400 | 400 | 1,000 |
2004/11/22 | 395 | 410 | 395 | 400 | 21,000 |
2004/11/16 | 395 | 395 | 395 | 395 | 1,000 |
2004/11/15 | 391 | 391 | 391 | 391 | 1,000 |
2004/11/09 | 389 | 390 | 389 | 390 | 3,000 |
2004/11/08 | 390 | 390 | 389 | 390 | 5,000 |
2004/11/04 | 380 | 380 | 380 | 380 | 2,000 |
2004/11/02 | 380 | 380 | 380 | 380 | 1,000 |
2004/11/01 | 390 | 390 | 385 | 385 | 2,000 |
2004/10/29 | 378 | 390 | 377 | 390 | 4,000 |
2004/10/28 | 379 | 380 | 376 | 380 | 8,000 |
2004/10/26 | 362 | 365 | 362 | 365 | 15,000 |
2004/10/25 | 360 | 370 | 360 | 362 | 49,000 |
2004/10/22 | 400 | 400 | 400 | 400 | 2,000 |
2004/10/21 | 404 | 404 | 399 | 400 | 4,000 |
2004/10/20 | 405 | 408 | 402 | 402 | 28,000 |
2004/10/19 | 403 | 404 | 402 | 404 | 5,000 |
2004/10/18 | 403 | 403 | 401 | 401 | 4,000 |
2004/10/15 | 400 | 402 | 400 | 402 | 6,000 |
2004/10/12 | 400 | 401 | 400 | 401 | 3,000 |
2004/10/06 | 400 | 400 | 400 | 400 | 2,000 |
2004/10/05 | 399 | 400 | 399 | 400 | 2,000 |
2004/10/04 | 401 | 405 | 400 | 405 | 8,000 |
2004/10/01 | 405 | 405 | 405 | 405 | 2,000 |
2004/09/30 | 405 | 405 | 403 | 405 | 6,000 |
2004/09/29 | 400 | 402 | 400 | 400 | 4,000 |
2004/09/28 | 400 | 400 | 399 | 400 | 8,000 |
2004/09/27 | 402 | 402 | 402 | 402 | 1,000 |
2004/09/24 | 408 | 408 | 405 | 405 | 4,000 |
2004/09/22 | 410 | 410 | 410 | 410 | 1,000 |
2004/09/21 | 424 | 425 | 410 | 410 | 19,000 |
2004/09/13 | 405 | 405 | 405 | 405 | 1,000 |
2004/09/09 | 408 | 409 | 408 | 409 | 2,000 |
2004/09/08 | 408 | 409 | 408 | 409 | 7,000 |
2004/09/07 | 405 | 406 | 405 | 406 | 3,000 |
2004/09/06 | 407 | 407 | 407 | 407 | 2,000 |
2004/09/03 | 407 | 408 | 407 | 408 | 3,000 |
2004/09/02 | 409 | 409 | 407 | 407 | 4,000 |
2004/08/31 | 402 | 402 | 402 | 402 | 2,000 |
2004/08/26 | 401 | 401 | 401 | 401 | 4,000 |
2004/08/25 | 410 | 414 | 410 | 412 | 6,000 |
2004/08/23 | 423 | 424 | 423 | 424 | 2,000 |
2004/08/20 | 414 | 430 | 414 | 425 | 15,000 |
2004/08/19 | 393 | 394 | 393 | 394 | 2,000 |
2004/08/17 | 395 | 397 | 395 | 397 | 2,000 |
2004/08/16 | 404 | 405 | 400 | 400 | 12,000 |
2004/08/09 | 400 | 401 | 400 | 401 | 3,000 |
2004/08/06 | 410 | 410 | 410 | 410 | 1,000 |
2004/08/05 | 398 | 404 | 398 | 404 | 4,000 |
2004/08/04 | 416 | 416 | 404 | 404 | 2,000 |
2004/08/03 | 416 | 416 | 416 | 416 | 1,000 |
2004/07/30 | 422 | 422 | 421 | 422 | 3,000 |
2004/07/27 | 415 | 415 | 415 | 415 | 1,000 |
2004/07/26 | 420 | 420 | 415 | 415 | 4,000 |
2004/07/23 | 423 | 425 | 423 | 423 | 14,000 |
2004/07/22 | 425 | 425 | 423 | 423 | 15,000 |
2004/07/21 | 420 | 423 | 420 | 423 | 4,000 |
2004/07/20 | 416 | 416 | 415 | 415 | 27,000 |
2004/07/16 | 420 | 421 | 420 | 421 | 8,000 |
2004/07/15 | 425 | 431 | 425 | 430 | 14,000 |
2004/07/14 | 425 | 425 | 420 | 420 | 2,000 |
2004/07/13 | 420 | 420 | 420 | 420 | 2,000 |
2004/07/12 | 415 | 415 | 415 | 415 | 1,000 |
2004/07/09 | 409 | 410 | 409 | 410 | 2,000 |
2004/07/08 | 412 | 412 | 412 | 412 | 2,000 |
2004/07/07 | 415 | 415 | 415 | 415 | 1,000 |
2004/07/06 | 415 | 415 | 410 | 415 | 6,000 |
2004/07/05 | 413 | 415 | 413 | 415 | 2,000 |
2004/07/02 | 418 | 418 | 418 | 418 | 1,000 |
2004/06/30 | 416 | 416 | 416 | 416 | 1,000 |
2004/06/28 | 420 | 420 | 420 | 420 | 4,000 |
2004/06/25 | 418 | 420 | 418 | 420 | 6,000 |
2004/06/24 | 414 | 415 | 410 | 410 | 6,000 |
2004/06/23 | 420 | 420 | 420 | 420 | 4,000 |
2004/06/22 | 420 | 420 | 420 | 420 | 4,000 |
2004/06/18 | 428 | 428 | 415 | 415 | 22,000 |
2004/06/17 | 420 | 420 | 420 | 420 | 4,000 |
2004/06/16 | 430 | 430 | 420 | 420 | 8,000 |
2004/06/15 | 429 | 429 | 426 | 427 | 7,000 |
2004/06/14 | 416 | 420 | 416 | 420 | 9,000 |
2004/06/10 | 425 | 425 | 420 | 420 | 4,000 |
2004/06/08 | 413 | 415 | 412 | 415 | 7,000 |
2004/06/07 | 412 | 413 | 412 | 413 | 2,000 |
2004/06/01 | 425 | 435 | 415 | 420 | 11,000 |
2004/05/31 | 421 | 421 | 420 | 420 | 2,000 |
2004/05/28 | 420 | 420 | 415 | 415 | 7,000 |
2004/05/27 | 410 | 415 | 410 | 415 | 4,000 |
2004/05/26 | 420 | 420 | 420 | 420 | 3,000 |
2004/05/25 | 430 | 455 | 430 | 450 | 22,000 |
2004/05/24 | 415 | 425 | 415 | 420 | 6,000 |
2004/05/21 | 425 | 425 | 415 | 415 | 5,000 |
2004/05/20 | 469 | 470 | 419 | 425 | 56,000 |
2004/05/19 | 400 | 400 | 400 | 400 | 2,000 |
2004/05/17 | 390 | 395 | 390 | 395 | 3,000 |
2004/05/14 | 390 | 395 | 390 | 395 | 2,000 |
2004/05/13 | 400 | 400 | 400 | 400 | 2,000 |
2004/05/12 | 395 | 400 | 395 | 400 | 9,000 |
2004/05/11 | 396 | 398 | 396 | 397 | 4,000 |
2004/05/10 | 400 | 401 | 400 | 400 | 11,000 |
2004/05/06 | 401 | 405 | 400 | 401 | 10,000 |
2004/04/27 | 405 | 405 | 401 | 405 | 3,000 |
2004/04/26 | 401 | 405 | 401 | 405 | 5,000 |
2004/04/23 | 400 | 405 | 400 | 401 | 16,000 |
2004/04/21 | 400 | 410 | 400 | 400 | 7,000 |
2004/04/20 | 390 | 400 | 385 | 395 | 97,000 |
2004/04/19 | 420 | 420 | 410 | 415 | 3,000 |
2004/04/16 | 420 | 420 | 420 | 420 | 7,000 |
2004/04/15 | 420 | 425 | 415 | 420 | 26,000 |
2004/04/14 | 425 | 445 | 425 | 440 | 12,000 |
2004/04/13 | 420 | 425 | 420 | 425 | 3,000 |
2004/04/12 | 426 | 426 | 425 | 425 | 3,000 |
2004/04/09 | 425 | 430 | 424 | 425 | 22,000 |
2004/04/05 | 420 | 425 | 415 | 424 | 5,000 |
2004/04/02 | 415 | 415 | 414 | 415 | 7,000 |
2004/04/01 | 410 | 410 | 405 | 405 | 9,000 |
2004/03/31 | 411 | 411 | 410 | 410 | 2,000 |
2004/03/30 | 406 | 415 | 406 | 415 | 6,000 |
2004/03/29 | 410 | 415 | 410 | 410 | 10,000 |
2004/03/26 | 410 | 410 | 400 | 405 | 9,000 |
2004/03/25 | 406 | 410 | 405 | 405 | 30,000 |
2004/03/23 | 410 | 410 | 410 | 410 | 2,000 |
2004/03/22 | 410 | 414 | 410 | 410 | 25,000 |
2004/03/19 | 405 | 405 | 405 | 405 | 1,000 |
2004/03/18 | 405 | 406 | 405 | 405 | 6,000 |
2004/03/17 | 405 | 405 | 405 | 405 | 1,000 |
2004/03/16 | 405 | 405 | 405 | 405 | 3,000 |
2004/03/15 | 405 | 405 | 405 | 405 | 12,000 |
2004/03/12 | 410 | 410 | 400 | 400 | 21,000 |
2004/03/11 | 415 | 415 | 414 | 414 | 2,000 |
2004/03/10 | 410 | 412 | 410 | 412 | 2,000 |
2004/03/09 | 412 | 412 | 410 | 410 | 2,000 |
2004/03/08 | 405 | 410 | 405 | 410 | 4,000 |
2004/03/05 | 412 | 412 | 410 | 410 | 6,000 |
2004/03/04 | 410 | 410 | 410 | 410 | 3,000 |
2004/03/03 | 405 | 405 | 405 | 405 | 2,000 |
2004/03/01 | 403 | 403 | 403 | 403 | 1,000 |
2004/02/27 | 397 | 403 | 397 | 403 | 3,000 |
2004/02/25 | 402 | 404 | 400 | 400 | 12,000 |
2004/02/24 | 406 | 406 | 403 | 403 | 3,000 |
2004/02/23 | 400 | 406 | 400 | 406 | 3,000 |
2004/02/20 | 416 | 416 | 406 | 406 | 26,000 |
2004/02/19 | 406 | 410 | 406 | 410 | 10,000 |
2004/02/18 | 410 | 410 | 410 | 410 | 3,000 |
2004/02/17 | 401 | 410 | 401 | 410 | 5,000 |
2004/02/16 | 415 | 416 | 415 | 416 | 12,000 |
2004/02/13 | 415 | 420 | 410 | 415 | 10,000 |
2004/02/12 | 415 | 420 | 415 | 415 | 4,000 |
2004/02/10 | 415 | 420 | 415 | 420 | 2,000 |
2004/02/09 | 415 | 420 | 415 | 420 | 4,000 |
2004/02/06 | 415 | 420 | 415 | 420 | 2,000 |
2004/02/04 | 413 | 415 | 413 | 415 | 6,000 |
2004/02/03 | 415 | 415 | 415 | 415 | 1,000 |
2004/02/02 | 414 | 415 | 414 | 415 | 2,000 |
2004/01/30 | 413 | 413 | 413 | 413 | 1,000 |
2004/01/29 | 425 | 425 | 415 | 415 | 2,000 |
2004/01/28 | 415 | 420 | 415 | 415 | 3,000 |
2004/01/27 | 415 | 416 | 412 | 412 | 3,000 |
2004/01/26 | 406 | 430 | 406 | 415 | 14,000 |
2004/01/23 | 404 | 410 | 400 | 405 | 20,000 |
2004/01/22 | 425 | 435 | 425 | 435 | 2,000 |
2004/01/21 | 425 | 435 | 425 | 435 | 2,000 |
2004/01/20 | 424 | 440 | 424 | 425 | 27,000 |
2004/01/19 | 409 | 409 | 409 | 409 | 3,000 |
2004/01/16 | 400 | 403 | 400 | 403 | 4,000 |
2004/01/15 | 410 | 410 | 401 | 401 | 7,000 |
2004/01/09 | 395 | 398 | 395 | 398 | 5,000 |
2004/01/08 | 395 | 399 | 395 | 396 | 11,000 |
2004/01/07 | 400 | 400 | 396 | 396 | 13,000 |
2004/01/06 | 405 | 405 | 398 | 398 | 16,000 |