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 |
---|---|---|---|---|---|
2002/12/30 | 120 | 120 | 120 | 120 | 2,000 |
2002/12/27 | 118 | 118 | 113 | 118 | 6,000 |
2002/12/26 | 114 | 118 | 114 | 118 | 4,000 |
2002/12/25 | 103 | 103 | 103 | 103 | 6,000 |
2002/12/24 | 101 | 101 | 100 | 100 | 8,000 |
2002/12/20 | 100 | 103 | 100 | 102 | 4,000 |
2002/12/19 | 102 | 103 | 102 | 102 | 3,000 |
2002/12/18 | 100 | 101 | 100 | 101 | 3,000 |
2002/12/17 | 103 | 103 | 103 | 103 | 1,000 |
2002/12/16 | 106 | 106 | 100 | 100 | 3,000 |
2002/12/11 | 110 | 110 | 110 | 110 | 1,000 |
2002/12/06 | 112 | 112 | 112 | 112 | 1,000 |
2002/12/05 | 120 | 120 | 119 | 119 | 4,000 |
2002/12/04 | 117 | 120 | 117 | 120 | 8,000 |
2002/12/03 | 119 | 119 | 117 | 117 | 10,000 |
2002/12/02 | 115 | 117 | 115 | 117 | 12,000 |
2002/11/29 | 116 | 116 | 116 | 116 | 1,000 |
2002/11/28 | 112 | 112 | 111 | 111 | 6,000 |
2002/11/27 | 115 | 115 | 115 | 115 | 4,000 |
2002/11/26 | 117 | 117 | 117 | 117 | 4,000 |
2002/11/25 | 111 | 113 | 110 | 113 | 11,000 |
2002/11/22 | 110 | 110 | 109 | 110 | 4,000 |
2002/11/21 | 110 | 110 | 105 | 105 | 7,000 |
2002/11/20 | 100 | 104 | 100 | 104 | 9,000 |
2002/11/19 | 110 | 110 | 105 | 110 | 20,000 |
2002/11/18 | 111 | 111 | 105 | 110 | 5,000 |
2002/11/15 | 123 | 123 | 110 | 110 | 7,000 |
2002/11/14 | 125 | 125 | 124 | 124 | 2,000 |
2002/11/12 | 121 | 121 | 121 | 121 | 4,000 |
2002/11/11 | 123 | 134 | 123 | 134 | 6,000 |
2002/11/07 | 123 | 123 | 123 | 123 | 10,000 |
2002/11/01 | 130 | 130 | 125 | 130 | 8,000 |
2002/10/31 | 133 | 133 | 133 | 133 | 2,000 |
2002/10/30 | 133 | 133 | 131 | 131 | 3,000 |
2002/10/29 | 135 | 135 | 133 | 133 | 10,000 |
2002/10/28 | 142 | 142 | 131 | 131 | 6,000 |
2002/10/25 | 150 | 150 | 142 | 142 | 9,000 |
2002/10/22 | 150 | 150 | 149 | 149 | 2,000 |
2002/10/21 | 149 | 149 | 139 | 149 | 7,000 |
2002/10/18 | 146 | 151 | 146 | 149 | 9,000 |
2002/10/17 | 159 | 159 | 159 | 159 | 1,000 |
2002/10/16 | 163 | 163 | 163 | 163 | 2,000 |
2002/10/15 | 163 | 163 | 163 | 163 | 2,000 |
2002/10/11 | 165 | 165 | 163 | 163 | 2,000 |
2002/10/10 | 169 | 169 | 166 | 167 | 7,000 |
2002/10/07 | 172 | 172 | 172 | 172 | 2,000 |
2002/10/04 | 172 | 172 | 171 | 171 | 2,000 |
2002/10/03 | 178 | 178 | 178 | 178 | 2,000 |
2002/10/02 | 173 | 177 | 173 | 177 | 3,000 |
2002/10/01 | 172 | 173 | 172 | 173 | 2,000 |
2002/09/30 | 170 | 175 | 169 | 172 | 10,000 |
2002/09/27 | 175 | 175 | 170 | 170 | 6,000 |
2002/09/26 | 172 | 173 | 170 | 173 | 6,000 |
2002/09/25 | 170 | 170 | 170 | 170 | 10,000 |
2002/09/24 | 170 | 171 | 170 | 170 | 3,000 |
2002/09/20 | 169 | 169 | 169 | 169 | 1,000 |
2002/09/19 | 169 | 170 | 169 | 170 | 17,000 |
2002/09/18 | 168 | 168 | 168 | 168 | 2,000 |
2002/09/17 | 171 | 175 | 170 | 170 | 7,000 |
2002/09/13 | 171 | 172 | 171 | 171 | 7,000 |
2002/09/12 | 172 | 172 | 171 | 171 | 5,000 |
2002/09/11 | 178 | 178 | 170 | 171 | 10,000 |
2002/09/10 | 181 | 181 | 177 | 178 | 12,000 |
2002/09/09 | 186 | 186 | 178 | 183 | 11,000 |
2002/09/05 | 201 | 201 | 200 | 200 | 9,000 |
2002/09/04 | 207 | 207 | 200 | 201 | 8,000 |
2002/09/03 | 206 | 207 | 206 | 207 | 2,000 |
2002/08/29 | 222 | 222 | 222 | 222 | 4,000 |
2002/08/28 | 210 | 222 | 210 | 212 | 6,000 |
2002/08/27 | 210 | 211 | 210 | 211 | 3,000 |
2002/08/26 | 210 | 210 | 210 | 210 | 8,000 |
2002/08/23 | 222 | 222 | 210 | 210 | 15,000 |
2002/08/22 | 215 | 222 | 215 | 222 | 2,000 |
2002/08/20 | 218 | 218 | 218 | 218 | 1,000 |
2002/08/19 | 220 | 220 | 215 | 215 | 6,000 |
2002/08/16 | 229 | 229 | 229 | 229 | 1,000 |
2002/08/12 | 235 | 235 | 235 | 235 | 1,000 |
2002/08/06 | 240 | 240 | 240 | 240 | 1,000 |
2002/07/30 | 240 | 240 | 240 | 240 | 1,000 |
2002/07/29 | 240 | 240 | 240 | 240 | 1,000 |
2002/07/25 | 225 | 230 | 225 | 225 | 8,000 |
2002/07/24 | 225 | 225 | 225 | 225 | 3,000 |
2002/07/23 | 225 | 225 | 225 | 225 | 1,000 |
2002/07/22 | 230 | 230 | 230 | 230 | 1,000 |
2002/07/19 | 230 | 230 | 230 | 230 | 1,000 |
2002/07/18 | 223 | 230 | 223 | 230 | 11,000 |
2002/07/17 | 222 | 222 | 211 | 220 | 13,000 |
2002/07/16 | 235 | 235 | 235 | 235 | 4,000 |
2002/07/15 | 241 | 241 | 237 | 237 | 6,000 |
2002/07/11 | 240 | 240 | 236 | 236 | 5,000 |
2002/07/10 | 241 | 241 | 235 | 238 | 15,000 |
2002/07/09 | 250 | 250 | 241 | 241 | 3,000 |
2002/07/08 | 251 | 251 | 251 | 251 | 2,000 |
2002/07/05 | 257 | 257 | 251 | 251 | 10,000 |
2002/07/04 | 260 | 260 | 257 | 257 | 4,000 |
2002/07/03 | 264 | 265 | 260 | 260 | 7,000 |
2002/07/02 | 265 | 265 | 265 | 265 | 9,000 |
2002/07/01 | 265 | 265 | 265 | 265 | 2,000 |
2002/06/28 | 255 | 255 | 250 | 255 | 4,000 |
2002/06/27 | 270 | 270 | 250 | 250 | 4,000 |
2002/06/26 | 275 | 275 | 272 | 272 | 8,000 |
2002/06/25 | 280 | 280 | 275 | 280 | 9,000 |
2002/06/24 | 289 | 289 | 275 | 280 | 18,000 |
2002/06/21 | 290 | 290 | 275 | 284 | 16,000 |
2002/06/20 | 268 | 286 | 268 | 286 | 24,000 |
2002/06/19 | 252 | 265 | 250 | 263 | 36,000 |
2002/06/18 | 249 | 250 | 249 | 250 | 11,000 |
2002/06/17 | 245 | 246 | 245 | 246 | 5,000 |
2002/06/14 | 235 | 235 | 235 | 235 | 5,000 |
2002/06/13 | 236 | 236 | 235 | 235 | 3,000 |
2002/06/12 | 245 | 245 | 236 | 236 | 2,000 |
2002/06/07 | 235 | 235 | 235 | 235 | 1,000 |
2002/06/06 | 240 | 240 | 236 | 236 | 3,000 |
2002/06/05 | 240 | 240 | 240 | 240 | 1,000 |
2002/06/03 | 240 | 245 | 240 | 245 | 3,000 |
2002/05/31 | 230 | 230 | 230 | 230 | 2,000 |
2002/05/30 | 240 | 240 | 240 | 240 | 2,000 |
2002/05/29 | 231 | 240 | 231 | 240 | 5,000 |
2002/05/28 | 231 | 235 | 226 | 226 | 7,000 |
2002/05/27 | 231 | 231 | 231 | 231 | 1,000 |
2002/05/24 | 220 | 220 | 220 | 220 | 4,000 |
2002/05/21 | 250 | 250 | 250 | 250 | 2,000 |
2002/05/20 | 211 | 211 | 211 | 211 | 2,000 |
2002/05/14 | 212 | 212 | 212 | 212 | 2,000 |
2002/05/13 | 216 | 216 | 216 | 216 | 3,000 |
2002/05/09 | 216 | 222 | 216 | 222 | 4,000 |
2002/05/01 | 205 | 205 | 205 | 205 | 1,000 |
2002/04/25 | 222 | 223 | 222 | 223 | 7,000 |
2002/04/24 | 222 | 222 | 222 | 222 | 1,000 |
2002/04/19 | 222 | 222 | 222 | 222 | 2,000 |
2002/04/18 | 222 | 222 | 222 | 222 | 1,000 |
2002/04/17 | 219 | 220 | 219 | 220 | 3,000 |
2002/04/16 | 220 | 220 | 220 | 220 | 1,000 |
2002/04/11 | 220 | 220 | 220 | 220 | 1,000 |
2002/04/09 | 220 | 220 | 220 | 220 | 4,000 |
2002/04/08 | 215 | 215 | 215 | 215 | 1,000 |
2002/04/05 | 220 | 220 | 220 | 220 | 1,000 |
2002/04/04 | 218 | 218 | 218 | 218 | 1,000 |
2002/04/01 | 218 | 218 | 218 | 218 | 4,000 |
2002/03/28 | 218 | 218 | 218 | 218 | 4,000 |
2002/03/27 | 214 | 218 | 214 | 218 | 3,000 |
2002/03/26 | 214 | 214 | 214 | 214 | 1,000 |
2002/03/25 | 211 | 214 | 211 | 214 | 2,000 |
2002/03/22 | 211 | 211 | 210 | 210 | 4,000 |
2002/03/20 | 210 | 210 | 210 | 210 | 1,000 |
2002/03/19 | 212 | 212 | 212 | 212 | 1,000 |
2002/03/18 | 210 | 210 | 210 | 210 | 1,000 |
2002/03/15 | 212 | 212 | 212 | 212 | 1,000 |
2002/03/14 | 212 | 212 | 212 | 212 | 1,000 |
2002/03/13 | 210 | 212 | 210 | 212 | 2,000 |
2002/03/12 | 210 | 210 | 210 | 210 | 5,000 |
2002/03/11 | 209 | 209 | 209 | 209 | 2,000 |
2002/03/07 | 203 | 203 | 203 | 203 | 1,000 |
2002/03/06 | 207 | 207 | 207 | 207 | 2,000 |
2002/03/05 | 208 | 208 | 208 | 208 | 1,000 |
2002/03/01 | 205 | 205 | 205 | 205 | 1,000 |
2002/02/28 | 205 | 210 | 205 | 210 | 2,000 |
2002/02/26 | 220 | 220 | 220 | 220 | 1,000 |
2002/02/25 | 220 | 220 | 220 | 220 | 5,000 |
2002/02/21 | 201 | 201 | 200 | 200 | 2,000 |
2002/02/18 | 212 | 212 | 210 | 210 | 2,000 |
2002/02/15 | 211 | 212 | 211 | 212 | 2,000 |
2002/02/14 | 239 | 239 | 239 | 239 | 1,000 |
2002/02/13 | 225 | 225 | 225 | 225 | 1,000 |
2002/02/08 | 203 | 210 | 203 | 210 | 3,000 |
2002/02/06 | 201 | 202 | 201 | 202 | 2,000 |
2002/02/05 | 200 | 200 | 200 | 200 | 2,000 |
2002/02/04 | 230 | 230 | 230 | 230 | 2,000 |
2002/02/01 | 231 | 231 | 231 | 231 | 1,000 |
2002/01/30 | 235 | 235 | 235 | 235 | 2,000 |
2002/01/29 | 240 | 240 | 236 | 236 | 6,000 |
2002/01/25 | 245 | 245 | 245 | 245 | 1,000 |
2002/01/24 | 250 | 250 | 250 | 250 | 5,000 |
2002/01/21 | 245 | 250 | 245 | 250 | 3,000 |
2002/01/18 | 248 | 248 | 245 | 245 | 6,000 |
2002/01/17 | 251 | 251 | 250 | 250 | 2,000 |
2002/01/16 | 250 | 250 | 250 | 250 | 1,000 |
2002/01/15 | 266 | 266 | 250 | 250 | 2,000 |
2002/01/09 | 251 | 251 | 251 | 251 | 1,000 |
2002/01/08 | 250 | 250 | 250 | 250 | 1,000 |
2002/01/07 | 296 | 296 | 296 | 296 | 2,000 |