セキド(9878)の株価時系列情報
セキド(9878)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 |
---|---|---|---|---|---|
2001/12/28 | 240 | 240 | 240 | 240 | 1,000 |
2001/12/27 | 240 | 240 | 235 | 235 | 2,000 |
2001/12/21 | 235 | 235 | 235 | 235 | 1,000 |
2001/12/20 | 245 | 245 | 235 | 235 | 6,000 |
2001/12/17 | 264 | 264 | 264 | 264 | 1,000 |
2001/12/14 | 262 | 262 | 262 | 262 | 1,000 |
2001/12/13 | 300 | 300 | 300 | 300 | 2,000 |
2001/12/11 | 299 | 300 | 299 | 300 | 4,000 |
2001/12/07 | 295 | 295 | 295 | 295 | 1,000 |
2001/12/06 | 301 | 301 | 301 | 301 | 1,000 |
2001/12/03 | 281 | 281 | 281 | 281 | 1,000 |
2001/11/30 | 278 | 280 | 278 | 280 | 4,000 |
2001/11/26 | 275 | 275 | 275 | 275 | 1,000 |
2001/11/22 | 270 | 270 | 270 | 270 | 1,000 |
2001/11/21 | 266 | 266 | 265 | 265 | 3,000 |
2001/11/19 | 270 | 270 | 270 | 270 | 1,000 |
2001/11/14 | 270 | 270 | 270 | 270 | 2,000 |
2001/11/09 | 270 | 270 | 270 | 270 | 1,000 |
2001/11/07 | 271 | 271 | 271 | 271 | 1,000 |
2001/11/05 | 284 | 284 | 284 | 284 | 4,000 |
2001/11/01 | 284 | 284 | 284 | 284 | 1,000 |
2001/10/31 | 295 | 295 | 295 | 295 | 1,000 |
2001/10/30 | 296 | 296 | 296 | 296 | 1,000 |
2001/10/29 | 300 | 300 | 295 | 295 | 2,000 |
2001/10/26 | 295 | 295 | 295 | 295 | 1,000 |
2001/10/25 | 265 | 295 | 265 | 295 | 2,000 |
2001/10/24 | 255 | 257 | 255 | 257 | 2,000 |
2001/10/23 | 275 | 280 | 275 | 280 | 3,000 |
2001/10/19 | 260 | 260 | 260 | 260 | 1,000 |
2001/10/18 | 256 | 256 | 250 | 250 | 4,000 |
2001/10/17 | 275 | 275 | 251 | 251 | 5,000 |
2001/10/16 | 250 | 250 | 250 | 250 | 1,000 |
2001/10/10 | 264 | 264 | 264 | 264 | 2,000 |
2001/10/09 | 264 | 264 | 264 | 264 | 3,000 |
2001/10/02 | 277 | 277 | 277 | 277 | 1,000 |
2001/09/26 | 272 | 277 | 272 | 277 | 2,000 |
2001/09/25 | 287 | 287 | 287 | 287 | 1,000 |
2001/09/20 | 287 | 287 | 287 | 287 | 1,000 |
2001/09/17 | 265 | 265 | 265 | 265 | 1,000 |
2001/09/13 | 264 | 264 | 264 | 264 | 1,000 |
2001/09/12 | 284 | 284 | 284 | 284 | 1,000 |
2001/09/07 | 325 | 325 | 325 | 325 | 1,000 |
2001/09/04 | 330 | 330 | 326 | 326 | 3,000 |
2001/08/30 | 330 | 330 | 330 | 330 | 5,000 |
2001/08/28 | 330 | 330 | 330 | 330 | 1,000 |
2001/08/23 | 330 | 330 | 326 | 326 | 3,000 |
2001/08/17 | 326 | 326 | 326 | 326 | 1,000 |
2001/08/16 | 336 | 336 | 336 | 336 | 1,000 |
2001/08/13 | 336 | 336 | 336 | 336 | 1,000 |
2001/08/09 | 335 | 335 | 335 | 335 | 2,000 |
2001/08/06 | 335 | 340 | 335 | 340 | 2,000 |
2001/08/03 | 335 | 335 | 335 | 335 | 3,000 |
2001/08/01 | 330 | 330 | 330 | 330 | 3,000 |
2001/07/31 | 354 | 354 | 350 | 350 | 3,000 |
2001/07/30 | 354 | 354 | 354 | 354 | 1,000 |
2001/07/25 | 385 | 385 | 385 | 385 | 3,000 |
2001/07/19 | 390 | 390 | 389 | 389 | 2,000 |
2001/07/06 | 375 | 380 | 375 | 380 | 2,000 |
2001/07/05 | 380 | 380 | 375 | 375 | 3,000 |
2001/07/03 | 385 | 385 | 385 | 385 | 1,000 |
2001/06/29 | 385 | 385 | 385 | 385 | 1,000 |
2001/06/25 | 397 | 397 | 397 | 397 | 4,000 |
2001/06/15 | 395 | 397 | 395 | 397 | 5,000 |
2001/06/13 | 385 | 385 | 385 | 385 | 1,000 |
2001/06/07 | 395 | 395 | 385 | 385 | 2,000 |
2001/06/06 | 396 | 396 | 396 | 396 | 1,000 |
2001/06/05 | 397 | 397 | 397 | 397 | 3,000 |
2001/06/04 | 397 | 397 | 397 | 397 | 1,000 |
2001/06/01 | 397 | 397 | 397 | 397 | 2,000 |
2001/05/31 | 397 | 397 | 397 | 397 | 1,000 |
2001/05/29 | 395 | 395 | 395 | 395 | 1,000 |
2001/05/25 | 395 | 395 | 395 | 395 | 3,000 |
2001/05/24 | 395 | 395 | 395 | 395 | 1,000 |
2001/05/23 | 390 | 390 | 390 | 390 | 1,000 |
2001/05/22 | 385 | 385 | 385 | 385 | 5,000 |
2001/05/18 | 385 | 385 | 385 | 385 | 1,000 |
2001/05/17 | 385 | 385 | 385 | 385 | 1,000 |
2001/05/16 | 385 | 385 | 385 | 385 | 1,000 |
2001/05/15 | 381 | 381 | 381 | 381 | 1,000 |
2001/05/14 | 395 | 395 | 390 | 390 | 4,000 |
2001/05/10 | 395 | 395 | 395 | 395 | 2,000 |
2001/05/09 | 398 | 398 | 398 | 398 | 1,000 |
2001/05/08 | 399 | 400 | 392 | 398 | 5,000 |
2001/05/07 | 440 | 440 | 440 | 440 | 4,000 |
2001/05/02 | 405 | 405 | 405 | 405 | 1,000 |
2001/05/01 | 390 | 390 | 390 | 390 | 1,000 |
2001/04/27 | 385 | 385 | 385 | 385 | 2,000 |
2001/04/25 | 381 | 381 | 381 | 381 | 1,000 |
2001/04/23 | 370 | 370 | 370 | 370 | 1,000 |
2001/04/20 | 370 | 380 | 370 | 380 | 2,000 |
2001/04/12 | 381 | 381 | 381 | 381 | 1,000 |
2001/04/11 | 380 | 380 | 380 | 380 | 1,000 |
2001/04/04 | 390 | 390 | 390 | 390 | 1,000 |
2001/04/02 | 385 | 385 | 360 | 360 | 2,000 |
2001/03/30 | 390 | 390 | 390 | 390 | 2,000 |
2001/03/29 | 390 | 390 | 390 | 390 | 2,000 |
2001/03/26 | 390 | 390 | 390 | 390 | 1,000 |
2001/03/23 | 400 | 400 | 390 | 390 | 4,000 |
2001/03/22 | 380 | 380 | 380 | 380 | 1,000 |
2001/03/15 | 410 | 410 | 410 | 410 | 1,000 |
2001/03/14 | 402 | 410 | 402 | 410 | 2,000 |
2001/03/13 | 330 | 360 | 330 | 359 | 4,000 |
2001/03/09 | 405 | 405 | 405 | 405 | 1,000 |
2001/03/07 | 415 | 415 | 415 | 415 | 1,000 |
2001/03/05 | 400 | 400 | 400 | 400 | 1,000 |
2001/03/02 | 421 | 421 | 420 | 420 | 2,000 |
2001/03/01 | 450 | 450 | 450 | 450 | 3,000 |
2001/02/28 | 460 | 460 | 460 | 460 | 1,000 |
2001/02/23 | 459 | 469 | 459 | 469 | 2,000 |
2001/02/22 | 457 | 459 | 457 | 459 | 2,000 |
2001/02/21 | 450 | 450 | 450 | 450 | 1,000 |
2001/02/20 | 451 | 451 | 450 | 450 | 4,000 |
2001/02/19 | 451 | 454 | 450 | 454 | 5,000 |
2001/02/15 | 450 | 451 | 450 | 450 | 4,000 |
2001/02/14 | 452 | 452 | 452 | 452 | 1,000 |
2001/02/13 | 476 | 476 | 452 | 452 | 2,000 |
2001/02/08 | 478 | 484 | 478 | 478 | 5,000 |
2001/02/07 | 450 | 452 | 450 | 452 | 3,000 |
2001/02/05 | 451 | 451 | 451 | 451 | 2,000 |
2001/02/02 | 450 | 451 | 450 | 451 | 3,000 |
2001/02/01 | 456 | 456 | 446 | 452 | 16,000 |
2001/01/31 | 455 | 455 | 451 | 451 | 3,000 |
2001/01/30 | 450 | 450 | 450 | 450 | 2,000 |
2001/01/29 | 455 | 455 | 451 | 451 | 2,000 |
2001/01/26 | 464 | 464 | 464 | 464 | 1,000 |
2001/01/25 | 460 | 484 | 460 | 484 | 2,000 |
2001/01/24 | 465 | 465 | 460 | 460 | 2,000 |
2001/01/18 | 450 | 450 | 450 | 450 | 1,000 |
2001/01/17 | 465 | 465 | 465 | 465 | 1,000 |
2001/01/15 | 470 | 470 | 458 | 458 | 4,000 |
2001/01/12 | 500 | 500 | 500 | 500 | 2,000 |