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 |
---|---|---|---|---|---|
2007/12/26 | 370 | 370 | 370 | 370 | 2,000 |
2007/12/25 | 390 | 391 | 388 | 388 | 6,000 |
2007/12/21 | 370 | 370 | 370 | 370 | 2,000 |
2007/12/20 | 370 | 376 | 368 | 370 | 20,000 |
2007/12/18 | 369 | 371 | 368 | 370 | 6,000 |
2007/12/17 | 392 | 393 | 370 | 370 | 21,000 |
2007/12/14 | 374 | 375 | 374 | 375 | 2,000 |
2007/12/13 | 377 | 377 | 377 | 377 | 1,000 |
2007/12/12 | 380 | 380 | 374 | 376 | 15,000 |
2007/12/11 | 380 | 380 | 380 | 380 | 2,000 |
2007/12/10 | 378 | 379 | 378 | 379 | 4,000 |
2007/12/07 | 378 | 378 | 378 | 378 | 1,000 |
2007/12/06 | 379 | 379 | 378 | 378 | 4,000 |
2007/12/05 | 378 | 378 | 378 | 378 | 1,000 |
2007/12/04 | 377 | 378 | 377 | 378 | 3,000 |
2007/11/27 | 375 | 376 | 375 | 376 | 4,000 |
2007/11/26 | 380 | 380 | 378 | 378 | 2,000 |
2007/11/22 | 378 | 393 | 378 | 378 | 6,000 |
2007/11/21 | 377 | 378 | 377 | 378 | 2,000 |
2007/11/20 | 350 | 384 | 350 | 379 | 48,000 |
2007/11/19 | 400 | 401 | 400 | 401 | 26,000 |
2007/11/16 | 411 | 411 | 409 | 409 | 6,000 |
2007/11/15 | 407 | 407 | 407 | 407 | 2,000 |
2007/11/14 | 404 | 405 | 404 | 405 | 2,000 |
2007/11/13 | 403 | 404 | 403 | 403 | 4,000 |
2007/11/12 | 402 | 403 | 402 | 403 | 5,000 |
2007/11/06 | 409 | 410 | 409 | 410 | 2,000 |
2007/11/05 | 411 | 411 | 410 | 410 | 2,000 |
2007/10/31 | 402 | 403 | 402 | 403 | 4,000 |
2007/10/25 | 420 | 421 | 420 | 421 | 2,000 |
2007/10/23 | 416 | 421 | 416 | 420 | 4,000 |
2007/10/22 | 416 | 429 | 416 | 416 | 18,000 |
2007/10/19 | 416 | 416 | 415 | 415 | 2,000 |
2007/10/15 | 412 | 415 | 409 | 410 | 9,000 |
2007/10/12 | 416 | 416 | 416 | 416 | 2,000 |
2007/10/11 | 416 | 416 | 416 | 416 | 1,000 |
2007/10/10 | 415 | 416 | 415 | 416 | 5,000 |
2007/10/05 | 415 | 415 | 415 | 415 | 5,000 |
2007/10/03 | 415 | 415 | 410 | 411 | 6,000 |
2007/09/28 | 410 | 410 | 410 | 410 | 1,000 |
2007/09/27 | 410 | 410 | 410 | 410 | 2,000 |
2007/09/26 | 409 | 410 | 409 | 410 | 4,000 |
2007/09/25 | 421 | 422 | 421 | 422 | 3,000 |
2007/09/21 | 416 | 416 | 414 | 415 | 3,000 |
2007/09/20 | 435 | 441 | 421 | 421 | 17,000 |
2007/09/19 | 422 | 422 | 421 | 421 | 2,000 |
2007/09/14 | 420 | 425 | 420 | 421 | 5,000 |
2007/09/13 | 415 | 415 | 415 | 415 | 3,000 |
2007/09/12 | 415 | 415 | 415 | 415 | 2,000 |
2007/09/11 | 416 | 416 | 416 | 416 | 2,000 |
2007/09/10 | 420 | 420 | 420 | 420 | 1,000 |
2007/09/04 | 420 | 421 | 420 | 421 | 2,000 |
2007/09/03 | 417 | 420 | 417 | 420 | 2,000 |
2007/08/31 | 434 | 434 | 433 | 433 | 2,000 |
2007/08/27 | 434 | 434 | 434 | 434 | 1,000 |
2007/08/24 | 435 | 436 | 435 | 436 | 4,000 |
2007/08/21 | 410 | 410 | 410 | 410 | 4,000 |
2007/08/20 | 440 | 441 | 405 | 405 | 20,000 |
2007/08/16 | 414 | 414 | 399 | 400 | 6,000 |
2007/08/15 | 413 | 414 | 413 | 414 | 2,000 |
2007/08/13 | 413 | 413 | 413 | 413 | 1,000 |
2007/08/08 | 420 | 420 | 419 | 419 | 5,000 |
2007/08/07 | 419 | 419 | 419 | 419 | 1,000 |
2007/08/01 | 443 | 445 | 443 | 445 | 2,000 |
2007/07/25 | 445 | 446 | 443 | 443 | 4,000 |
2007/07/20 | 429 | 435 | 429 | 434 | 20,000 |
2007/07/19 | 445 | 445 | 431 | 434 | 6,000 |
2007/07/18 | 446 | 446 | 445 | 445 | 2,000 |
2007/07/17 | 444 | 444 | 444 | 444 | 1,000 |
2007/07/13 | 441 | 445 | 441 | 445 | 11,000 |
2007/07/12 | 430 | 435 | 422 | 422 | 9,000 |
2007/07/11 | 431 | 431 | 431 | 431 | 2,000 |
2007/07/09 | 422 | 422 | 422 | 422 | 1,000 |
2007/07/06 | 422 | 423 | 422 | 423 | 4,000 |
2007/07/05 | 421 | 423 | 421 | 423 | 2,000 |
2007/07/04 | 424 | 425 | 424 | 425 | 2,000 |
2007/07/02 | 444 | 445 | 444 | 445 | 3,000 |
2007/06/29 | 446 | 446 | 445 | 445 | 2,000 |
2007/06/25 | 453 | 454 | 440 | 445 | 17,000 |
2007/06/22 | 427 | 427 | 426 | 426 | 4,000 |
2007/06/21 | 426 | 426 | 420 | 426 | 3,000 |
2007/06/20 | 454 | 456 | 420 | 426 | 49,000 |
2007/06/19 | 411 | 415 | 410 | 415 | 4,000 |
2007/06/18 | 410 | 410 | 410 | 410 | 1,000 |
2007/06/15 | 410 | 410 | 410 | 410 | 1,000 |
2007/06/14 | 406 | 411 | 405 | 410 | 5,000 |
2007/06/01 | 401 | 402 | 401 | 402 | 4,000 |
2007/05/31 | 401 | 401 | 400 | 400 | 4,000 |
2007/05/29 | 400 | 401 | 400 | 401 | 2,000 |
2007/05/28 | 410 | 410 | 410 | 410 | 2,000 |
2007/05/25 | 410 | 411 | 410 | 410 | 6,000 |
2007/05/24 | 410 | 410 | 410 | 410 | 1,000 |
2007/05/21 | 409 | 411 | 400 | 400 | 17,000 |
2007/05/18 | 406 | 410 | 406 | 410 | 8,000 |
2007/05/16 | 405 | 405 | 405 | 405 | 2,000 |
2007/05/11 | 405 | 405 | 405 | 405 | 7,000 |
2007/05/10 | 405 | 405 | 404 | 405 | 3,000 |
2007/05/07 | 405 | 409 | 405 | 409 | 2,000 |
2007/04/25 | 409 | 410 | 409 | 410 | 2,000 |
2007/04/23 | 410 | 410 | 410 | 410 | 1,000 |
2007/04/20 | 415 | 416 | 410 | 410 | 14,000 |
2007/04/19 | 404 | 405 | 404 | 404 | 6,000 |
2007/04/18 | 410 | 410 | 410 | 410 | 1,000 |
2007/04/16 | 399 | 399 | 399 | 399 | 1,000 |
2007/04/09 | 411 | 411 | 400 | 400 | 52,000 |
2007/04/04 | 412 | 412 | 412 | 412 | 2,000 |
2007/04/02 | 411 | 411 | 411 | 411 | 2,000 |
2007/03/30 | 411 | 411 | 411 | 411 | 1,000 |
2007/03/29 | 410 | 410 | 410 | 410 | 1,000 |
2007/03/26 | 428 | 429 | 428 | 428 | 4,000 |
2007/03/23 | 428 | 429 | 428 | 429 | 4,000 |
2007/03/20 | 429 | 430 | 415 | 415 | 16,000 |
2007/03/19 | 406 | 409 | 406 | 406 | 12,000 |
2007/03/16 | 409 | 410 | 402 | 405 | 14,000 |
2007/03/15 | 420 | 420 | 420 | 420 | 2,000 |
2007/03/14 | 406 | 406 | 406 | 406 | 2,000 |
2007/03/13 | 410 | 410 | 410 | 410 | 2,000 |
2007/03/12 | 410 | 410 | 410 | 410 | 2,000 |
2007/03/09 | 406 | 411 | 405 | 411 | 5,000 |
2007/03/08 | 402 | 403 | 402 | 403 | 2,000 |
2007/03/07 | 406 | 406 | 402 | 402 | 6,000 |
2007/03/06 | 406 | 406 | 406 | 406 | 2,000 |
2007/03/05 | 409 | 409 | 405 | 406 | 6,000 |
2007/03/01 | 408 | 408 | 408 | 408 | 1,000 |
2007/02/28 | 409 | 410 | 406 | 406 | 4,000 |
2007/02/27 | 409 | 410 | 409 | 410 | 3,000 |
2007/02/26 | 408 | 409 | 408 | 409 | 2,000 |
2007/02/23 | 415 | 415 | 405 | 405 | 5,000 |
2007/02/22 | 415 | 421 | 410 | 414 | 18,000 |
2007/02/21 | 441 | 442 | 419 | 420 | 6,000 |
2007/02/20 | 392 | 448 | 392 | 445 | 44,000 |
2007/02/19 | 452 | 453 | 452 | 453 | 2,000 |
2007/02/16 | 452 | 453 | 452 | 452 | 5,000 |
2007/02/15 | 459 | 460 | 450 | 455 | 12,000 |
2007/02/14 | 464 | 470 | 464 | 469 | 18,000 |
2007/02/13 | 460 | 464 | 460 | 464 | 2,000 |
2007/02/09 | 465 | 465 | 463 | 463 | 2,000 |
2007/02/08 | 461 | 462 | 459 | 460 | 6,000 |
2007/02/07 | 461 | 462 | 460 | 460 | 5,000 |
2007/02/06 | 460 | 460 | 459 | 459 | 2,000 |
2007/02/05 | 453 | 454 | 453 | 454 | 2,000 |
2007/02/02 | 459 | 460 | 452 | 452 | 11,000 |
2007/02/01 | 464 | 465 | 464 | 465 | 7,000 |
2007/01/31 | 462 | 464 | 459 | 464 | 8,000 |
2007/01/30 | 463 | 463 | 462 | 462 | 5,000 |
2007/01/29 | 464 | 465 | 464 | 465 | 2,000 |
2007/01/25 | 468 | 472 | 465 | 465 | 9,000 |
2007/01/23 | 467 | 467 | 467 | 467 | 1,000 |
2007/01/22 | 445 | 490 | 445 | 467 | 19,000 |
2007/01/17 | 445 | 445 | 441 | 445 | 6,000 |
2007/01/16 | 441 | 445 | 441 | 445 | 5,000 |
2007/01/15 | 438 | 451 | 438 | 441 | 26,000 |
2007/01/12 | 436 | 437 | 434 | 435 | 4,000 |
2007/01/11 | 437 | 438 | 436 | 436 | 7,000 |
2007/01/10 | 435 | 435 | 434 | 434 | 4,000 |
2007/01/09 | 429 | 431 | 429 | 430 | 7,000 |
2007/01/05 | 429 | 430 | 429 | 430 | 3,000 |
2007/01/04 | 430 | 431 | 430 | 431 | 2,000 |