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 |
---|---|---|---|---|---|
2007/12/28 | 111 | 114 | 111 | 113 | 5,000 |
2007/12/27 | 108 | 112 | 108 | 112 | 4,000 |
2007/12/26 | 107 | 108 | 107 | 108 | 11,000 |
2007/12/25 | 109 | 110 | 106 | 107 | 16,000 |
2007/12/21 | 108 | 110 | 108 | 109 | 12,000 |
2007/12/20 | 124 | 124 | 110 | 110 | 25,000 |
2007/12/19 | 113 | 122 | 113 | 119 | 26,000 |
2007/12/18 | 109 | 113 | 109 | 113 | 17,000 |
2007/12/17 | 110 | 110 | 109 | 109 | 15,000 |
2007/12/14 | 106 | 109 | 105 | 109 | 6,000 |
2007/12/13 | 106 | 106 | 105 | 105 | 5,000 |
2007/12/12 | 108 | 108 | 108 | 108 | 2,000 |
2007/12/11 | 109 | 110 | 105 | 106 | 13,000 |
2007/12/10 | 113 | 113 | 113 | 113 | 1,000 |
2007/12/07 | 109 | 110 | 106 | 108 | 6,000 |
2007/12/06 | 114 | 114 | 111 | 111 | 11,000 |
2007/12/05 | 116 | 116 | 111 | 114 | 10,000 |
2007/12/04 | 114 | 114 | 114 | 114 | 2,000 |
2007/12/03 | 118 | 118 | 115 | 115 | 10,000 |
2007/11/30 | 117 | 117 | 108 | 110 | 16,000 |
2007/11/29 | 104 | 114 | 104 | 109 | 17,000 |
2007/11/28 | 103 | 103 | 102 | 103 | 6,000 |
2007/11/27 | 101 | 103 | 101 | 103 | 4,000 |
2007/11/26 | 105 | 105 | 101 | 101 | 5,000 |
2007/11/22 | 104 | 104 | 100 | 102 | 6,000 |
2007/11/21 | 100 | 104 | 100 | 104 | 9,000 |
2007/11/20 | 110 | 110 | 100 | 105 | 35,000 |
2007/11/19 | 109 | 114 | 108 | 111 | 10,000 |
2007/11/16 | 110 | 115 | 110 | 114 | 9,000 |
2007/11/15 | 117 | 122 | 116 | 119 | 14,000 |
2007/11/14 | 122 | 122 | 118 | 120 | 3,000 |
2007/11/13 | 115 | 119 | 114 | 119 | 5,000 |
2007/11/12 | 119 | 122 | 110 | 119 | 14,000 |
2007/11/09 | 121 | 123 | 121 | 122 | 7,000 |
2007/11/08 | 122 | 125 | 122 | 125 | 4,000 |
2007/11/07 | 126 | 126 | 120 | 120 | 11,000 |
2007/11/06 | 128 | 131 | 128 | 131 | 2,000 |
2007/11/05 | 129 | 133 | 128 | 128 | 6,000 |
2007/11/02 | 129 | 130 | 126 | 130 | 4,000 |
2007/11/01 | 131 | 131 | 129 | 129 | 2,000 |
2007/10/31 | 130 | 130 | 130 | 130 | 1,000 |
2007/10/30 | 131 | 131 | 125 | 125 | 9,000 |
2007/10/29 | 129 | 131 | 129 | 130 | 8,000 |
2007/10/25 | 129 | 132 | 129 | 129 | 12,000 |
2007/10/24 | 131 | 133 | 129 | 129 | 8,000 |
2007/10/23 | 132 | 133 | 132 | 133 | 2,000 |
2007/10/22 | 130 | 131 | 130 | 130 | 16,000 |
2007/10/19 | 137 | 137 | 132 | 135 | 34,000 |
2007/10/18 | 136 | 139 | 135 | 139 | 9,000 |
2007/10/17 | 140 | 140 | 138 | 138 | 3,000 |
2007/10/16 | 141 | 141 | 132 | 140 | 41,000 |
2007/10/15 | 144 | 144 | 144 | 144 | 9,000 |
2007/10/12 | 144 | 145 | 144 | 144 | 3,000 |
2007/10/11 | 147 | 147 | 143 | 144 | 26,000 |
2007/10/10 | 147 | 147 | 145 | 146 | 10,000 |
2007/10/09 | 148 | 148 | 142 | 146 | 39,000 |
2007/10/05 | 143 | 146 | 142 | 143 | 18,000 |
2007/10/04 | 151 | 151 | 130 | 146 | 87,000 |
2007/10/03 | 153 | 157 | 149 | 149 | 63,000 |
2007/10/02 | 149 | 153 | 144 | 153 | 52,000 |
2007/10/01 | 147 | 148 | 145 | 145 | 15,000 |
2007/09/28 | 150 | 150 | 148 | 148 | 18,000 |
2007/09/27 | 157 | 157 | 146 | 149 | 45,000 |
2007/09/26 | 151 | 153 | 149 | 152 | 10,000 |
2007/09/25 | 153 | 153 | 151 | 152 | 7,000 |
2007/09/21 | 154 | 154 | 150 | 152 | 12,000 |
2007/09/20 | 149 | 149 | 149 | 149 | 1,000 |
2007/09/19 | 153 | 155 | 152 | 152 | 26,000 |
2007/09/18 | 142 | 155 | 142 | 152 | 32,000 |
2007/09/14 | 145 | 145 | 145 | 145 | 5,000 |
2007/09/13 | 141 | 144 | 140 | 143 | 10,000 |
2007/09/12 | 146 | 147 | 143 | 143 | 16,000 |
2007/09/11 | 145 | 148 | 145 | 148 | 13,000 |
2007/09/10 | 150 | 150 | 146 | 147 | 9,000 |
2007/09/07 | 152 | 152 | 149 | 149 | 16,000 |
2007/09/06 | 151 | 152 | 150 | 151 | 9,000 |
2007/09/05 | 155 | 157 | 153 | 153 | 24,000 |
2007/09/04 | 155 | 155 | 153 | 154 | 9,000 |
2007/09/03 | 151 | 155 | 151 | 155 | 16,000 |
2007/08/31 | 150 | 158 | 146 | 150 | 51,000 |
2007/08/30 | 156 | 156 | 143 | 147 | 61,000 |
2007/08/29 | 160 | 164 | 152 | 153 | 109,000 |
2007/08/28 | 173 | 189 | 161 | 162 | 995,000 |
2007/08/27 | 153 | 158 | 146 | 158 | 34,000 |
2007/08/24 | 146 | 161 | 146 | 155 | 69,000 |
2007/08/23 | 140 | 146 | 140 | 146 | 10,000 |
2007/08/22 | 143 | 146 | 138 | 145 | 32,000 |
2007/08/21 | 146 | 146 | 146 | 146 | 2,000 |
2007/08/20 | 143 | 146 | 140 | 146 | 3,000 |
2007/08/17 | 140 | 146 | 138 | 143 | 18,000 |
2007/08/16 | 140 | 147 | 138 | 139 | 25,000 |
2007/08/15 | 150 | 151 | 145 | 145 | 16,000 |
2007/08/14 | 152 | 155 | 149 | 155 | 18,000 |
2007/08/13 | 153 | 156 | 137 | 156 | 26,000 |
2007/08/10 | 158 | 158 | 153 | 158 | 19,000 |
2007/08/09 | 162 | 164 | 152 | 160 | 125,000 |
2007/08/08 | 160 | 197 | 160 | 167 | 1,147,000 |
2007/08/07 | 159 | 159 | 152 | 152 | 8,000 |
2007/08/06 | 158 | 158 | 154 | 155 | 8,000 |
2007/08/03 | 159 | 163 | 158 | 162 | 10,000 |
2007/08/02 | 160 | 160 | 155 | 156 | 10,000 |
2007/08/01 | 166 | 166 | 156 | 158 | 12,000 |
2007/07/31 | 164 | 166 | 160 | 166 | 8,000 |
2007/07/30 | 152 | 166 | 152 | 165 | 23,000 |
2007/07/27 | 158 | 160 | 146 | 160 | 13,000 |
2007/07/26 | 164 | 164 | 162 | 162 | 4,000 |
2007/07/25 | 169 | 169 | 162 | 163 | 6,000 |
2007/07/24 | 173 | 173 | 162 | 168 | 30,000 |
2007/07/23 | 172 | 182 | 165 | 171 | 46,000 |
2007/07/20 | 175 | 175 | 170 | 174 | 16,000 |
2007/07/19 | 166 | 185 | 165 | 180 | 107,000 |
2007/07/18 | 176 | 176 | 165 | 172 | 29,000 |
2007/07/17 | 181 | 181 | 170 | 177 | 41,000 |
2007/07/13 | 185 | 187 | 183 | 183 | 9,000 |
2007/07/12 | 190 | 194 | 185 | 185 | 28,000 |
2007/07/11 | 195 | 217 | 189 | 192 | 297,000 |
2007/07/10 | 188 | 194 | 186 | 194 | 18,000 |
2007/07/09 | 190 | 198 | 186 | 197 | 47,000 |
2007/07/06 | 195 | 198 | 193 | 195 | 11,000 |
2007/07/05 | 199 | 200 | 197 | 200 | 8,000 |
2007/07/04 | 207 | 207 | 196 | 200 | 46,000 |
2007/07/03 | 207 | 210 | 200 | 207 | 103,000 |
2007/07/02 | 198 | 239 | 197 | 209 | 835,000 |
2007/06/29 | 194 | 204 | 185 | 196 | 129,000 |
2007/06/28 | 194 | 199 | 187 | 189 | 76,000 |
2007/06/27 | 206 | 217 | 195 | 199 | 153,000 |
2007/06/26 | 249 | 250 | 197 | 204 | 736,000 |
2007/06/25 | 203 | 235 | 203 | 224 | 1,259,000 |
2007/06/22 | 158 | 201 | 157 | 188 | 740,000 |
2007/06/21 | 154 | 165 | 149 | 154 | 93,000 |
2007/06/20 | 167 | 167 | 148 | 155 | 226,000 |
2007/06/19 | 123 | 171 | 123 | 171 | 352,000 |
2007/06/18 | 124 | 125 | 121 | 121 | 5,000 |
2007/06/15 | 118 | 120 | 117 | 120 | 5,000 |
2007/06/14 | 122 | 122 | 120 | 120 | 10,000 |
2007/06/13 | 120 | 120 | 117 | 120 | 5,000 |
2007/06/12 | 116 | 120 | 116 | 120 | 3,000 |
2007/06/11 | 119 | 119 | 118 | 118 | 5,000 |
2007/06/08 | 120 | 120 | 118 | 119 | 7,000 |
2007/06/07 | 120 | 120 | 120 | 120 | 2,000 |
2007/06/06 | 120 | 120 | 115 | 120 | 16,000 |
2007/06/05 | 122 | 122 | 120 | 120 | 2,000 |
2007/06/04 | 121 | 121 | 120 | 120 | 2,000 |
2007/06/01 | 120 | 120 | 120 | 120 | 4,000 |
2007/05/31 | 119 | 119 | 118 | 118 | 5,000 |
2007/05/30 | 117 | 118 | 117 | 118 | 4,000 |
2007/05/29 | 116 | 116 | 115 | 115 | 3,000 |
2007/05/28 | 116 | 116 | 115 | 115 | 11,000 |
2007/05/25 | 115 | 115 | 115 | 115 | 4,000 |
2007/05/24 | 118 | 118 | 115 | 115 | 13,000 |
2007/05/23 | 118 | 121 | 117 | 117 | 11,000 |
2007/05/22 | 120 | 120 | 120 | 120 | 4,000 |
2007/05/18 | 125 | 130 | 121 | 121 | 12,000 |
2007/05/15 | 127 | 127 | 127 | 127 | 2,000 |
2007/05/14 | 128 | 130 | 128 | 128 | 6,000 |
2007/05/11 | 127 | 127 | 121 | 127 | 7,000 |
2007/05/10 | 127 | 127 | 127 | 127 | 3,000 |
2007/05/09 | 130 | 130 | 130 | 130 | 2,000 |
2007/05/08 | 133 | 133 | 133 | 133 | 2,000 |
2007/05/07 | 138 | 138 | 133 | 133 | 2,000 |
2007/05/02 | 134 | 138 | 134 | 138 | 3,000 |
2007/05/01 | 127 | 131 | 126 | 126 | 3,000 |
2007/04/27 | 125 | 125 | 125 | 125 | 1,000 |
2007/04/26 | 133 | 133 | 130 | 130 | 4,000 |
2007/04/25 | 139 | 139 | 133 | 133 | 5,000 |
2007/04/24 | 136 | 136 | 136 | 136 | 1,000 |
2007/04/23 | 139 | 139 | 139 | 139 | 2,000 |
2007/04/20 | 135 | 136 | 135 | 136 | 2,000 |
2007/04/19 | 136 | 136 | 136 | 136 | 1,000 |
2007/04/17 | 140 | 140 | 140 | 140 | 3,000 |
2007/04/16 | 143 | 144 | 143 | 144 | 3,000 |
2007/04/12 | 138 | 138 | 138 | 138 | 3,000 |
2007/04/11 | 140 | 140 | 139 | 139 | 2,000 |
2007/04/10 | 141 | 141 | 141 | 141 | 1,000 |
2007/04/09 | 145 | 145 | 140 | 140 | 3,000 |
2007/04/05 | 147 | 148 | 145 | 145 | 12,000 |
2007/04/04 | 141 | 146 | 141 | 146 | 3,000 |
2007/04/03 | 143 | 143 | 140 | 140 | 5,000 |
2007/04/02 | 145 | 145 | 143 | 143 | 2,000 |
2007/03/30 | 149 | 149 | 149 | 149 | 2,000 |
2007/03/23 | 148 | 148 | 148 | 148 | 2,000 |
2007/03/22 | 141 | 148 | 141 | 148 | 2,000 |
2007/03/20 | 145 | 145 | 139 | 143 | 6,000 |
2007/03/16 | 150 | 150 | 148 | 149 | 9,000 |
2007/03/15 | 150 | 150 | 150 | 150 | 10,000 |
2007/03/14 | 153 | 153 | 153 | 153 | 1,000 |
2007/03/13 | 153 | 153 | 152 | 152 | 3,000 |
2007/03/12 | 155 | 155 | 155 | 155 | 3,000 |
2007/03/09 | 154 | 155 | 154 | 155 | 6,000 |
2007/03/07 | 153 | 153 | 153 | 153 | 3,000 |
2007/03/05 | 150 | 150 | 150 | 150 | 1,000 |
2007/03/02 | 150 | 152 | 150 | 152 | 4,000 |
2007/03/01 | 148 | 154 | 148 | 154 | 9,000 |
2007/02/28 | 150 | 150 | 147 | 147 | 9,000 |
2007/02/27 | 151 | 153 | 151 | 152 | 23,000 |
2007/02/23 | 151 | 154 | 151 | 154 | 2,000 |
2007/02/22 | 153 | 154 | 151 | 151 | 4,000 |
2007/02/21 | 153 | 153 | 151 | 151 | 6,000 |
2007/02/20 | 155 | 155 | 150 | 150 | 6,000 |
2007/02/19 | 150 | 150 | 150 | 150 | 13,000 |
2007/02/16 | 149 | 149 | 149 | 149 | 1,000 |
2007/02/15 | 150 | 150 | 150 | 150 | 4,000 |
2007/02/13 | 153 | 153 | 152 | 152 | 2,000 |
2007/02/09 | 155 | 155 | 155 | 155 | 2,000 |
2007/02/08 | 155 | 155 | 155 | 155 | 1,000 |
2007/02/07 | 153 | 153 | 153 | 153 | 1,000 |
2007/02/05 | 159 | 159 | 155 | 155 | 2,000 |
2007/02/02 | 159 | 160 | 159 | 159 | 20,000 |
2007/02/01 | 158 | 159 | 158 | 159 | 3,000 |
2007/01/30 | 159 | 159 | 159 | 159 | 1,000 |
2007/01/29 | 155 | 159 | 155 | 159 | 5,000 |
2007/01/26 | 160 | 160 | 155 | 155 | 2,000 |
2007/01/25 | 160 | 160 | 156 | 158 | 5,000 |
2007/01/23 | 155 | 159 | 153 | 159 | 8,000 |
2007/01/22 | 149 | 160 | 147 | 160 | 19,000 |
2007/01/19 | 152 | 152 | 151 | 151 | 6,000 |
2007/01/18 | 157 | 157 | 152 | 152 | 5,000 |
2007/01/17 | 146 | 153 | 146 | 152 | 18,000 |
2007/01/16 | 145 | 145 | 145 | 145 | 7,000 |
2007/01/11 | 145 | 146 | 145 | 146 | 2,000 |
2007/01/10 | 148 | 148 | 148 | 148 | 1,000 |
2007/01/09 | 149 | 149 | 149 | 149 | 2,000 |
2007/01/05 | 149 | 149 | 149 | 149 | 1,000 |