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 |
---|---|---|---|---|---|
2013/12/30 | 473 | 473 | 471 | 471 | 3,000 |
2013/12/27 | 460 | 468 | 460 | 468 | 2,000 |
2013/12/25 | 461 | 461 | 459 | 459 | 6,000 |
2013/12/24 | 460 | 460 | 460 | 460 | 1,000 |
2013/12/20 | 474 | 474 | 466 | 466 | 7,000 |
2013/12/19 | 471 | 471 | 471 | 471 | 3,000 |
2013/12/18 | 475 | 480 | 462 | 463 | 10,000 |
2013/12/13 | 474 | 474 | 474 | 474 | 5,000 |
2013/12/10 | 459 | 459 | 458 | 458 | 4,000 |
2013/12/09 | 459 | 459 | 459 | 459 | 1,000 |
2013/12/06 | 458 | 458 | 458 | 458 | 1,000 |
2013/12/04 | 457 | 465 | 457 | 465 | 2,000 |
2013/12/02 | 457 | 457 | 457 | 457 | 2,000 |
2013/11/29 | 459 | 459 | 459 | 459 | 1,000 |
2013/11/25 | 472 | 472 | 457 | 457 | 4,000 |
2013/11/22 | 459 | 459 | 459 | 459 | 3,000 |
2013/11/20 | 462 | 462 | 460 | 460 | 7,000 |
2013/11/19 | 462 | 462 | 462 | 462 | 1,000 |
2013/11/18 | 459 | 459 | 459 | 459 | 1,000 |
2013/11/15 | 462 | 462 | 457 | 458 | 6,000 |
2013/11/14 | 462 | 462 | 462 | 462 | 1,000 |
2013/11/13 | 463 | 463 | 462 | 462 | 5,000 |
2013/11/06 | 460 | 460 | 460 | 460 | 2,000 |
2013/11/01 | 462 | 462 | 462 | 462 | 4,000 |
2013/10/25 | 462 | 462 | 461 | 461 | 2,000 |
2013/10/22 | 462 | 462 | 462 | 462 | 1,000 |
2013/10/21 | 460 | 460 | 456 | 456 | 10,000 |
2013/10/18 | 468 | 468 | 468 | 468 | 4,000 |
2013/10/17 | 467 | 476 | 467 | 468 | 8,000 |
2013/10/11 | 461 | 461 | 461 | 461 | 3,000 |
2013/10/04 | 465 | 465 | 463 | 463 | 4,000 |
2013/10/02 | 465 | 465 | 465 | 465 | 2,000 |
2013/09/30 | 460 | 460 | 460 | 460 | 1,000 |
2013/09/27 | 460 | 460 | 460 | 460 | 1,000 |
2013/09/26 | 458 | 468 | 458 | 468 | 2,000 |
2013/09/25 | 460 | 460 | 460 | 460 | 2,000 |
2013/09/24 | 455 | 455 | 455 | 455 | 3,000 |
2013/09/20 | 465 | 465 | 465 | 465 | 7,000 |
2013/09/19 | 462 | 463 | 462 | 463 | 2,000 |
2013/09/18 | 459 | 460 | 459 | 460 | 4,000 |
2013/09/17 | 463 | 463 | 458 | 458 | 2,000 |
2013/09/12 | 462 | 462 | 462 | 462 | 1,000 |
2013/09/11 | 454 | 454 | 454 | 454 | 1,000 |
2013/09/09 | 460 | 460 | 455 | 455 | 2,000 |
2013/09/03 | 452 | 452 | 452 | 452 | 1,000 |
2013/09/02 | 457 | 457 | 457 | 457 | 1,000 |
2013/08/30 | 465 | 465 | 465 | 465 | 1,000 |
2013/08/29 | 459 | 459 | 459 | 459 | 1,000 |
2013/08/23 | 461 | 461 | 459 | 459 | 2,000 |
2013/08/21 | 454 | 454 | 453 | 453 | 4,000 |
2013/08/20 | 470 | 470 | 470 | 470 | 7,000 |
2013/08/19 | 460 | 460 | 460 | 460 | 1,000 |
2013/08/05 | 447 | 447 | 447 | 447 | 1,000 |
2013/08/01 | 455 | 455 | 455 | 455 | 1,000 |
2013/07/31 | 448 | 448 | 448 | 448 | 1,000 |
2013/07/29 | 445 | 445 | 440 | 440 | 5,000 |
2013/07/25 | 467 | 467 | 467 | 467 | 2,000 |
2013/07/24 | 459 | 459 | 459 | 459 | 1,000 |
2013/07/23 | 452 | 452 | 451 | 451 | 2,000 |
2013/07/22 | 469 | 469 | 460 | 460 | 33,000 |
2013/07/19 | 450 | 450 | 449 | 449 | 4,000 |
2013/07/18 | 446 | 449 | 446 | 449 | 3,000 |
2013/07/17 | 447 | 447 | 445 | 445 | 3,000 |
2013/07/16 | 445 | 450 | 445 | 450 | 4,000 |
2013/07/12 | 448 | 448 | 445 | 445 | 7,000 |
2013/07/11 | 438 | 443 | 438 | 443 | 2,000 |
2013/07/10 | 438 | 438 | 438 | 438 | 1,000 |
2013/07/09 | 435 | 437 | 435 | 437 | 2,000 |
2013/07/08 | 437 | 440 | 437 | 440 | 4,000 |
2013/07/05 | 439 | 445 | 439 | 445 | 2,000 |
2013/07/04 | 440 | 446 | 440 | 446 | 4,000 |
2013/07/03 | 445 | 445 | 445 | 445 | 1,000 |
2013/07/02 | 445 | 445 | 445 | 445 | 2,000 |
2013/06/25 | 437 | 437 | 437 | 437 | 11,000 |
2013/06/24 | 439 | 441 | 439 | 441 | 3,000 |
2013/06/21 | 436 | 436 | 436 | 436 | 1,000 |
2013/06/20 | 438 | 443 | 438 | 442 | 14,000 |
2013/06/19 | 448 | 448 | 445 | 446 | 9,000 |
2013/06/18 | 450 | 450 | 446 | 447 | 10,000 |
2013/06/17 | 450 | 450 | 444 | 444 | 4,000 |
2013/06/13 | 430 | 430 | 430 | 430 | 4,000 |
2013/06/11 | 432 | 432 | 432 | 432 | 1,000 |
2013/06/10 | 423 | 423 | 423 | 423 | 1,000 |
2013/06/07 | 407 | 423 | 407 | 423 | 4,000 |
2013/06/05 | 447 | 447 | 447 | 447 | 1,000 |
2013/06/04 | 448 | 450 | 447 | 447 | 4,000 |
2013/06/03 | 455 | 455 | 450 | 450 | 4,000 |
2013/05/31 | 451 | 451 | 451 | 451 | 1,000 |
2013/05/29 | 447 | 450 | 447 | 450 | 6,000 |
2013/05/27 | 446 | 446 | 446 | 446 | 1,000 |
2013/05/24 | 448 | 448 | 448 | 448 | 1,000 |
2013/05/23 | 446 | 448 | 446 | 448 | 2,000 |
2013/05/22 | 448 | 448 | 448 | 448 | 7,000 |
2013/05/21 | 453 | 453 | 448 | 448 | 7,000 |
2013/05/20 | 453 | 453 | 450 | 450 | 10,000 |
2013/05/17 | 450 | 450 | 450 | 450 | 1,000 |
2013/05/16 | 450 | 450 | 450 | 450 | 1,000 |
2013/05/15 | 452 | 452 | 448 | 450 | 11,000 |
2013/05/14 | 452 | 452 | 452 | 452 | 3,000 |
2013/05/10 | 453 | 453 | 453 | 453 | 1,000 |
2013/05/09 | 442 | 450 | 442 | 450 | 2,000 |
2013/05/08 | 450 | 450 | 450 | 450 | 3,000 |
2013/05/07 | 450 | 450 | 450 | 450 | 1,000 |
2013/05/02 | 439 | 450 | 439 | 450 | 3,000 |
2013/04/30 | 431 | 450 | 430 | 434 | 9,000 |
2013/04/26 | 430 | 435 | 430 | 435 | 3,000 |
2013/04/25 | 430 | 430 | 430 | 430 | 2,000 |
2013/04/24 | 430 | 430 | 430 | 430 | 3,000 |
2013/04/23 | 422 | 422 | 422 | 422 | 1,000 |
2013/04/22 | 431 | 431 | 425 | 428 | 12,000 |
2013/04/19 | 431 | 431 | 431 | 431 | 1,000 |
2013/04/18 | 435 | 435 | 429 | 433 | 3,000 |
2013/04/17 | 429 | 429 | 429 | 429 | 1,000 |
2013/04/16 | 428 | 428 | 428 | 428 | 3,000 |
2013/04/12 | 435 | 443 | 435 | 443 | 3,000 |
2013/04/11 | 415 | 420 | 415 | 420 | 3,000 |
2013/04/09 | 416 | 417 | 410 | 410 | 5,000 |
2013/04/05 | 405 | 405 | 405 | 405 | 2,000 |
2013/04/03 | 410 | 410 | 405 | 405 | 5,000 |
2013/04/01 | 416 | 416 | 416 | 416 | 1,000 |
2013/03/26 | 416 | 416 | 416 | 416 | 2,000 |
2013/03/25 | 410 | 410 | 410 | 410 | 3,000 |
2013/03/22 | 416 | 416 | 410 | 410 | 6,000 |
2013/03/21 | 416 | 416 | 416 | 416 | 10,000 |
2013/03/18 | 421 | 421 | 421 | 421 | 1,000 |
2013/03/15 | 421 | 425 | 421 | 425 | 2,000 |
2013/03/14 | 413 | 413 | 410 | 410 | 8,000 |
2013/03/13 | 428 | 428 | 419 | 419 | 8,000 |
2013/03/12 | 429 | 429 | 425 | 425 | 3,000 |
2013/03/07 | 425 | 428 | 425 | 425 | 4,000 |
2013/03/06 | 424 | 424 | 424 | 424 | 1,000 |
2013/03/04 | 428 | 428 | 421 | 421 | 3,000 |
2013/03/01 | 428 | 428 | 428 | 428 | 1,000 |
2013/02/28 | 427 | 427 | 427 | 427 | 3,000 |
2013/02/25 | 438 | 438 | 430 | 430 | 8,000 |
2013/02/22 | 438 | 438 | 438 | 438 | 1,000 |
2013/02/21 | 442 | 442 | 436 | 436 | 6,000 |
2013/02/20 | 449 | 450 | 449 | 450 | 9,000 |
2013/02/19 | 450 | 452 | 450 | 450 | 8,000 |
2013/02/18 | 441 | 450 | 436 | 450 | 12,000 |
2013/02/15 | 452 | 455 | 447 | 455 | 6,000 |
2013/02/14 | 452 | 452 | 452 | 452 | 3,000 |
2013/02/13 | 453 | 456 | 452 | 452 | 7,000 |
2013/02/12 | 452 | 453 | 452 | 453 | 3,000 |
2013/02/05 | 444 | 444 | 444 | 444 | 2,000 |
2013/02/04 | 443 | 443 | 443 | 443 | 1,000 |
2013/02/01 | 449 | 449 | 443 | 443 | 6,000 |
2013/01/28 | 449 | 449 | 449 | 449 | 1,000 |
2013/01/25 | 450 | 450 | 448 | 448 | 3,000 |
2013/01/23 | 444 | 444 | 444 | 444 | 2,000 |
2013/01/22 | 447 | 447 | 444 | 444 | 2,000 |
2013/01/21 | 446 | 446 | 446 | 446 | 9,000 |
2013/01/18 | 448 | 448 | 448 | 448 | 1,000 |
2013/01/17 | 448 | 448 | 446 | 446 | 6,000 |
2013/01/16 | 456 | 456 | 451 | 451 | 5,000 |
2013/01/15 | 451 | 451 | 451 | 451 | 1,000 |
2013/01/11 | 450 | 450 | 450 | 450 | 2,000 |
2013/01/09 | 445 | 445 | 445 | 445 | 1,000 |
2013/01/08 | 444 | 445 | 444 | 445 | 2,000 |
2013/01/07 | 450 | 450 | 450 | 450 | 2,000 |