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 |
---|---|---|---|---|---|
2012/12/28 | 444 | 445 | 444 | 445 | 2,000 |
2012/12/25 | 446 | 446 | 446 | 446 | 1,000 |
2012/12/20 | 448 | 448 | 447 | 447 | 9,000 |
2012/12/19 | 448 | 450 | 448 | 449 | 5,000 |
2012/12/17 | 443 | 443 | 443 | 443 | 1,000 |
2012/12/14 | 445 | 445 | 443 | 443 | 7,000 |
2012/12/10 | 442 | 442 | 442 | 442 | 1,000 |
2012/12/06 | 439 | 439 | 439 | 439 | 2,000 |
2012/12/04 | 440 | 440 | 440 | 440 | 1,000 |
2012/11/30 | 446 | 446 | 443 | 443 | 2,000 |
2012/11/28 | 440 | 440 | 440 | 440 | 1,000 |
2012/11/27 | 441 | 441 | 441 | 441 | 1,000 |
2012/11/26 | 443 | 443 | 443 | 443 | 1,000 |
2012/11/22 | 444 | 444 | 444 | 444 | 1,000 |
2012/11/21 | 443 | 443 | 443 | 443 | 1,000 |
2012/11/20 | 448 | 448 | 448 | 448 | 8,000 |
2012/11/15 | 440 | 440 | 440 | 440 | 1,000 |
2012/11/05 | 435 | 435 | 435 | 435 | 1,000 |
2012/11/01 | 443 | 443 | 443 | 443 | 1,000 |
2012/10/25 | 438 | 438 | 438 | 438 | 2,000 |
2012/10/24 | 440 | 440 | 440 | 440 | 1,000 |
2012/10/23 | 438 | 438 | 438 | 438 | 1,000 |
2012/10/22 | 446 | 446 | 446 | 446 | 8,000 |
2012/10/19 | 443 | 446 | 443 | 446 | 3,000 |
2012/10/16 | 440 | 440 | 440 | 440 | 1,000 |
2012/10/12 | 432 | 432 | 432 | 432 | 1,000 |
2012/10/11 | 432 | 432 | 432 | 432 | 1,000 |
2012/10/04 | 434 | 434 | 434 | 434 | 1,000 |
2012/10/03 | 437 | 437 | 437 | 437 | 1,000 |
2012/10/02 | 442 | 442 | 442 | 442 | 1,000 |
2012/09/25 | 436 | 436 | 436 | 436 | 3,000 |
2012/09/24 | 441 | 441 | 440 | 440 | 2,000 |
2012/09/21 | 436 | 436 | 436 | 436 | 1,000 |
2012/09/20 | 449 | 449 | 449 | 449 | 8,000 |
2012/09/19 | 444 | 444 | 443 | 443 | 3,000 |
2012/09/18 | 443 | 445 | 443 | 445 | 3,000 |
2012/09/14 | 442 | 442 | 442 | 442 | 1,000 |
2012/09/12 | 438 | 438 | 438 | 438 | 1,000 |
2012/09/10 | 432 | 432 | 432 | 432 | 1,000 |
2012/09/05 | 433 | 433 | 433 | 433 | 2,000 |
2012/09/04 | 432 | 432 | 432 | 432 | 1,000 |
2012/08/31 | 440 | 440 | 440 | 440 | 1,000 |
2012/08/30 | 434 | 434 | 434 | 434 | 1,000 |
2012/08/27 | 436 | 436 | 436 | 436 | 3,000 |
2012/08/24 | 444 | 444 | 444 | 444 | 1,000 |
2012/08/22 | 434 | 434 | 434 | 434 | 1,000 |
2012/08/21 | 448 | 448 | 448 | 448 | 1,000 |
2012/08/20 | 449 | 449 | 449 | 449 | 6,000 |
2012/08/14 | 438 | 438 | 438 | 438 | 1,000 |
2012/08/13 | 437 | 437 | 437 | 437 | 1,000 |
2012/08/09 | 439 | 439 | 435 | 435 | 2,000 |
2012/08/03 | 429 | 431 | 429 | 431 | 2,000 |
2012/08/01 | 442 | 442 | 442 | 442 | 1,000 |
2012/07/30 | 435 | 435 | 435 | 435 | 1,000 |
2012/07/25 | 443 | 443 | 443 | 443 | 2,000 |
2012/07/24 | 443 | 443 | 443 | 443 | 1,000 |
2012/07/23 | 433 | 433 | 433 | 433 | 2,000 |
2012/07/20 | 441 | 441 | 441 | 441 | 8,000 |
2012/07/19 | 443 | 443 | 442 | 442 | 5,000 |
2012/07/18 | 441 | 441 | 441 | 441 | 5,000 |
2012/07/13 | 441 | 441 | 441 | 441 | 5,000 |
2012/07/12 | 433 | 433 | 433 | 433 | 1,000 |
2012/07/10 | 432 | 432 | 432 | 432 | 1,000 |
2012/07/04 | 438 | 438 | 438 | 438 | 1,000 |
2012/07/02 | 443 | 443 | 443 | 443 | 1,000 |
2012/06/25 | 453 | 453 | 440 | 440 | 11,000 |
2012/06/22 | 448 | 448 | 448 | 448 | 1,000 |
2012/06/21 | 445 | 445 | 445 | 445 | 2,000 |
2012/06/20 | 453 | 453 | 453 | 453 | 42,000 |
2012/06/19 | 448 | 448 | 444 | 448 | 12,000 |
2012/06/18 | 450 | 453 | 445 | 453 | 22,000 |
2012/06/15 | 443 | 445 | 443 | 445 | 2,000 |
2012/06/12 | 435 | 435 | 435 | 435 | 1,000 |
2012/06/11 | 434 | 436 | 434 | 436 | 2,000 |
2012/06/08 | 437 | 437 | 437 | 437 | 1,000 |
2012/06/06 | 437 | 437 | 437 | 437 | 1,000 |
2012/06/05 | 435 | 435 | 435 | 435 | 2,000 |
2012/06/04 | 443 | 443 | 443 | 443 | 1,000 |
2012/06/01 | 443 | 443 | 443 | 443 | 1,000 |
2012/05/31 | 440 | 440 | 440 | 440 | 1,000 |
2012/05/25 | 445 | 445 | 445 | 445 | 1,000 |
2012/05/23 | 443 | 443 | 443 | 443 | 1,000 |
2012/05/22 | 450 | 450 | 450 | 450 | 1,000 |
2012/05/21 | 450 | 450 | 450 | 450 | 7,000 |
2012/05/18 | 440 | 440 | 440 | 440 | 1,000 |
2012/05/15 | 435 | 435 | 430 | 430 | 3,000 |
2012/05/11 | 437 | 437 | 437 | 437 | 1,000 |
2012/05/09 | 440 | 440 | 440 | 440 | 1,000 |
2012/05/07 | 448 | 448 | 448 | 448 | 1,000 |
2012/04/27 | 440 | 440 | 440 | 440 | 2,000 |
2012/04/25 | 450 | 450 | 440 | 440 | 4,000 |
2012/04/23 | 437 | 437 | 437 | 437 | 1,000 |
2012/04/20 | 450 | 450 | 450 | 450 | 8,000 |
2012/04/19 | 447 | 450 | 447 | 450 | 5,000 |
2012/04/18 | 438 | 446 | 438 | 446 | 2,000 |
2012/04/17 | 439 | 439 | 439 | 439 | 2,000 |
2012/04/11 | 434 | 434 | 434 | 434 | 1,000 |
2012/04/05 | 430 | 438 | 430 | 438 | 2,000 |
2012/04/04 | 427 | 440 | 427 | 440 | 3,000 |
2012/04/02 | 430 | 440 | 430 | 440 | 2,000 |
2012/03/30 | 447 | 447 | 447 | 447 | 1,000 |
2012/03/22 | 441 | 447 | 441 | 447 | 3,000 |
2012/03/21 | 447 | 447 | 447 | 447 | 8,000 |
2012/03/19 | 445 | 446 | 445 | 446 | 3,000 |
2012/03/16 | 440 | 445 | 440 | 445 | 4,000 |
2012/03/15 | 438 | 443 | 438 | 443 | 2,000 |
2012/03/14 | 444 | 444 | 444 | 444 | 1,000 |
2012/03/13 | 436 | 436 | 436 | 436 | 2,000 |
2012/03/12 | 435 | 435 | 435 | 435 | 1,000 |
2012/03/09 | 433 | 433 | 432 | 432 | 2,000 |
2012/03/08 | 433 | 433 | 433 | 433 | 1,000 |
2012/03/07 | 429 | 429 | 425 | 425 | 3,000 |
2012/03/06 | 425 | 425 | 425 | 425 | 5,000 |
2012/03/05 | 422 | 424 | 422 | 423 | 5,000 |
2012/03/02 | 429 | 429 | 425 | 425 | 2,000 |
2012/03/01 | 430 | 430 | 426 | 426 | 2,000 |
2012/02/28 | 426 | 426 | 426 | 426 | 1,000 |
2012/02/27 | 432 | 432 | 432 | 432 | 1,000 |
2012/02/24 | 440 | 440 | 432 | 440 | 4,000 |
2012/02/23 | 440 | 440 | 426 | 440 | 4,000 |
2012/02/22 | 412 | 447 | 412 | 447 | 9,000 |
2012/02/21 | 432 | 432 | 420 | 420 | 2,000 |
2012/02/20 | 439 | 439 | 425 | 425 | 8,000 |
2012/02/17 | 422 | 432 | 422 | 432 | 4,000 |
2012/02/16 | 419 | 419 | 419 | 419 | 2,000 |
2012/02/15 | 448 | 449 | 448 | 449 | 2,000 |
2012/02/14 | 440 | 448 | 440 | 448 | 2,000 |
2012/02/13 | 438 | 438 | 438 | 438 | 1,000 |
2012/02/10 | 434 | 438 | 418 | 438 | 10,000 |
2012/02/08 | 440 | 450 | 440 | 450 | 2,000 |
2012/02/06 | 440 | 440 | 430 | 430 | 2,000 |
2012/02/03 | 440 | 440 | 440 | 440 | 2,000 |
2012/02/02 | 430 | 440 | 430 | 440 | 7,000 |
2012/02/01 | 398 | 440 | 398 | 440 | 5,000 |
2012/01/27 | 403 | 403 | 396 | 396 | 2,000 |
2012/01/25 | 396 | 400 | 395 | 400 | 4,000 |
2012/01/24 | 396 | 396 | 396 | 396 | 1,000 |
2012/01/23 | 396 | 396 | 396 | 396 | 2,000 |
2012/01/20 | 404 | 404 | 404 | 404 | 9,000 |
2012/01/19 | 400 | 400 | 400 | 400 | 1,000 |
2012/01/18 | 401 | 403 | 401 | 403 | 2,000 |
2012/01/17 | 395 | 395 | 395 | 395 | 2,000 |
2012/01/16 | 392 | 392 | 392 | 392 | 1,000 |
2012/01/04 | 396 | 396 | 396 | 396 | 1,000 |