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 |
|---|---|---|---|---|---|
| 2008/12/30 | 73 | 76 | 73 | 76 | 7,000 |
| 2008/12/29 | 73 | 74 | 73 | 74 | 2,000 |
| 2008/12/26 | 74 | 74 | 74 | 74 | 1,000 |
| 2008/12/25 | 75 | 79 | 75 | 79 | 5,000 |
| 2008/12/24 | 71 | 75 | 70 | 75 | 4,000 |
| 2008/12/22 | 72 | 75 | 70 | 75 | 11,000 |
| 2008/12/18 | 72 | 77 | 72 | 77 | 4,000 |
| 2008/12/16 | 70 | 75 | 70 | 74 | 4,000 |
| 2008/12/15 | 65 | 75 | 65 | 75 | 10,000 |
| 2008/12/12 | 78 | 81 | 75 | 75 | 18,000 |
| 2008/12/11 | 78 | 83 | 78 | 83 | 7,000 |
| 2008/12/10 | 80 | 82 | 76 | 82 | 19,000 |
| 2008/12/09 | 83 | 83 | 82 | 82 | 4,000 |
| 2008/12/08 | 85 | 85 | 83 | 83 | 2,000 |
| 2008/12/05 | 87 | 89 | 83 | 89 | 35,000 |
| 2008/12/04 | 88 | 88 | 88 | 88 | 1,000 |
| 2008/12/03 | 89 | 91 | 89 | 91 | 2,000 |
| 2008/12/02 | 89 | 89 | 89 | 89 | 1,000 |
| 2008/12/01 | 87 | 90 | 87 | 90 | 9,000 |
| 2008/11/27 | 85 | 86 | 85 | 86 | 3,000 |
| 2008/11/26 | 91 | 91 | 86 | 86 | 22,000 |
| 2008/11/25 | 77 | 94 | 77 | 86 | 82,000 |
| 2008/11/21 | 70 | 73 | 68 | 72 | 20,000 |
| 2008/11/20 | 71 | 71 | 70 | 70 | 6,000 |
| 2008/11/19 | 73 | 73 | 71 | 71 | 8,000 |
| 2008/11/18 | 73 | 73 | 73 | 73 | 5,000 |
| 2008/11/14 | 73 | 73 | 73 | 73 | 3,000 |
| 2008/11/13 | 74 | 74 | 74 | 74 | 3,000 |
| 2008/11/12 | 73 | 76 | 73 | 74 | 16,000 |
| 2008/11/11 | 71 | 71 | 71 | 71 | 1,000 |
| 2008/11/06 | 74 | 74 | 74 | 74 | 1,000 |
| 2008/11/05 | 76 | 76 | 75 | 75 | 3,000 |
| 2008/11/04 | 74 | 74 | 74 | 74 | 4,000 |
| 2008/10/31 | 73 | 76 | 73 | 76 | 8,000 |
| 2008/10/30 | 76 | 76 | 75 | 75 | 16,000 |
| 2008/10/29 | 76 | 76 | 75 | 76 | 13,000 |
| 2008/10/28 | 72 | 75 | 70 | 75 | 33,000 |
| 2008/10/27 | 74 | 76 | 72 | 73 | 34,000 |
| 2008/10/24 | 78 | 78 | 74 | 74 | 8,000 |
| 2008/10/23 | 75 | 75 | 72 | 72 | 14,000 |
| 2008/10/22 | 78 | 78 | 78 | 78 | 3,000 |
| 2008/10/21 | 71 | 77 | 71 | 76 | 32,000 |
| 2008/10/20 | 70 | 70 | 70 | 70 | 4,000 |
| 2008/10/17 | 70 | 71 | 70 | 71 | 8,000 |
| 2008/10/16 | 72 | 72 | 71 | 71 | 11,000 |
| 2008/10/15 | 74 | 75 | 74 | 75 | 5,000 |
| 2008/10/14 | 73 | 74 | 70 | 74 | 26,000 |
| 2008/10/10 | 70 | 71 | 69 | 71 | 16,000 |
| 2008/10/09 | 65 | 73 | 57 | 73 | 94,000 |
| 2008/10/08 | 50 | 66 | 47 | 66 | 47,000 |
| 2008/10/07 | 55 | 55 | 40 | 53 | 112,000 |
| 2008/10/06 | 58 | 65 | 58 | 65 | 7,000 |
| 2008/10/03 | 65 | 66 | 57 | 63 | 13,000 |
| 2008/10/02 | 67 | 68 | 63 | 68 | 14,000 |
| 2008/09/30 | 70 | 70 | 65 | 70 | 9,000 |
| 2008/09/26 | 73 | 73 | 73 | 73 | 1,000 |
| 2008/09/25 | 78 | 78 | 78 | 78 | 4,000 |
| 2008/09/24 | 69 | 76 | 69 | 72 | 3,000 |
| 2008/09/18 | 72 | 72 | 70 | 70 | 2,000 |
| 2008/09/17 | 76 | 77 | 73 | 77 | 6,000 |
| 2008/09/16 | 62 | 71 | 62 | 71 | 16,000 |
| 2008/09/12 | 77 | 77 | 77 | 77 | 1,000 |
| 2008/09/11 | 71 | 75 | 71 | 75 | 20,000 |
| 2008/09/10 | 75 | 75 | 75 | 75 | 1,000 |
| 2008/09/09 | 75 | 75 | 75 | 75 | 9,000 |
| 2008/09/08 | 71 | 71 | 71 | 71 | 1,000 |
| 2008/09/05 | 79 | 81 | 75 | 75 | 9,000 |
| 2008/09/04 | 75 | 75 | 74 | 74 | 6,000 |
| 2008/09/03 | 80 | 80 | 80 | 80 | 1,000 |
| 2008/09/02 | 78 | 81 | 76 | 81 | 8,000 |
| 2008/09/01 | 83 | 83 | 83 | 83 | 1,000 |
| 2008/08/29 | 79 | 82 | 79 | 82 | 5,000 |
| 2008/08/28 | 84 | 84 | 81 | 84 | 5,000 |
| 2008/08/27 | 84 | 84 | 81 | 84 | 6,000 |
| 2008/08/26 | 84 | 84 | 84 | 84 | 1,000 |
| 2008/08/25 | 88 | 88 | 83 | 85 | 7,000 |
| 2008/08/18 | 88 | 88 | 88 | 88 | 5,000 |
| 2008/08/14 | 90 | 90 | 90 | 90 | 2,000 |
| 2008/08/11 | 88 | 88 | 88 | 88 | 2,000 |
| 2008/08/08 | 86 | 86 | 83 | 83 | 4,000 |
| 2008/08/06 | 86 | 86 | 86 | 86 | 1,000 |
| 2008/08/05 | 87 | 87 | 87 | 87 | 2,000 |
| 2008/08/04 | 87 | 87 | 85 | 86 | 4,000 |
| 2008/08/01 | 87 | 88 | 85 | 88 | 11,000 |
| 2008/07/31 | 87 | 89 | 86 | 89 | 3,000 |
| 2008/07/29 | 85 | 85 | 85 | 85 | 1,000 |
| 2008/07/28 | 87 | 87 | 87 | 87 | 3,000 |
| 2008/07/25 | 92 | 92 | 87 | 87 | 6,000 |
| 2008/07/24 | 88 | 89 | 88 | 89 | 4,000 |
| 2008/07/22 | 84 | 84 | 84 | 84 | 1,000 |
| 2008/07/18 | 89 | 89 | 88 | 88 | 4,000 |
| 2008/07/17 | 90 | 93 | 90 | 93 | 2,000 |
| 2008/07/16 | 93 | 93 | 91 | 91 | 9,000 |
| 2008/07/15 | 95 | 95 | 94 | 94 | 2,000 |
| 2008/07/14 | 96 | 96 | 95 | 95 | 2,000 |
| 2008/07/11 | 96 | 96 | 96 | 96 | 2,000 |
| 2008/07/10 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/07/09 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/07/08 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/07/04 | 100 | 100 | 97 | 97 | 10,000 |
| 2008/07/03 | 98 | 98 | 98 | 98 | 1,000 |
| 2008/07/02 | 97 | 100 | 97 | 100 | 2,000 |
| 2008/07/01 | 97 | 101 | 97 | 100 | 6,000 |
| 2008/06/30 | 94 | 94 | 94 | 94 | 1,000 |
| 2008/06/27 | 98 | 104 | 96 | 96 | 6,000 |
| 2008/06/26 | 103 | 103 | 99 | 99 | 15,000 |
| 2008/06/25 | 104 | 113 | 100 | 104 | 40,000 |
| 2008/06/24 | 98 | 98 | 98 | 98 | 2,000 |
| 2008/06/23 | 99 | 103 | 99 | 100 | 12,000 |
| 2008/06/19 | 101 | 101 | 99 | 99 | 2,000 |
| 2008/06/18 | 102 | 102 | 99 | 99 | 5,000 |
| 2008/06/16 | 100 | 102 | 100 | 102 | 2,000 |
| 2008/06/12 | 100 | 104 | 100 | 101 | 7,000 |
| 2008/06/11 | 102 | 102 | 100 | 100 | 8,000 |
| 2008/06/10 | 105 | 106 | 105 | 105 | 9,000 |
| 2008/06/09 | 104 | 104 | 104 | 104 | 2,000 |
| 2008/06/06 | 110 | 110 | 109 | 109 | 3,000 |
| 2008/06/05 | 110 | 112 | 108 | 111 | 7,000 |
| 2008/06/04 | 111 | 112 | 108 | 109 | 6,000 |
| 2008/06/03 | 110 | 110 | 110 | 110 | 5,000 |
| 2008/06/02 | 113 | 113 | 113 | 113 | 6,000 |
| 2008/05/30 | 108 | 108 | 108 | 108 | 1,000 |
| 2008/05/29 | 108 | 109 | 105 | 108 | 13,000 |
| 2008/05/28 | 109 | 111 | 109 | 111 | 2,000 |
| 2008/05/27 | 107 | 111 | 107 | 111 | 5,000 |
| 2008/05/26 | 109 | 111 | 107 | 107 | 12,000 |
| 2008/05/23 | 111 | 113 | 111 | 113 | 6,000 |
| 2008/05/22 | 112 | 112 | 106 | 108 | 12,000 |
| 2008/05/21 | 111 | 113 | 111 | 113 | 8,000 |
| 2008/05/20 | 109 | 113 | 109 | 113 | 12,000 |
| 2008/05/19 | 108 | 110 | 108 | 110 | 6,000 |
| 2008/05/16 | 111 | 111 | 108 | 109 | 8,000 |
| 2008/05/15 | 106 | 109 | 106 | 109 | 6,000 |
| 2008/05/14 | 111 | 111 | 108 | 109 | 15,000 |
| 2008/05/13 | 108 | 109 | 108 | 109 | 10,000 |
| 2008/05/12 | 110 | 115 | 107 | 108 | 22,000 |
| 2008/05/09 | 115 | 117 | 112 | 112 | 16,000 |
| 2008/05/08 | 109 | 117 | 108 | 115 | 31,000 |
| 2008/05/07 | 108 | 110 | 106 | 108 | 65,000 |
| 2008/05/02 | 103 | 128 | 103 | 115 | 610,000 |
| 2008/05/01 | 102 | 103 | 99 | 99 | 19,000 |
| 2008/04/30 | 107 | 107 | 98 | 104 | 62,000 |
| 2008/04/28 | 124 | 125 | 106 | 108 | 282,000 |
| 2008/04/25 | 94 | 119 | 93 | 119 | 523,000 |
| 2008/04/24 | 93 | 93 | 89 | 89 | 11,000 |
| 2008/04/23 | 91 | 92 | 88 | 92 | 28,000 |
| 2008/04/22 | 95 | 95 | 91 | 92 | 9,000 |
| 2008/04/21 | 102 | 102 | 93 | 93 | 32,000 |
| 2008/04/18 | 88 | 107 | 88 | 97 | 161,000 |
| 2008/04/17 | 83 | 88 | 83 | 88 | 6,000 |
| 2008/04/16 | 84 | 84 | 84 | 84 | 1,000 |
| 2008/04/15 | 84 | 87 | 84 | 85 | 6,000 |
| 2008/04/14 | 82 | 83 | 82 | 82 | 12,000 |
| 2008/04/09 | 83 | 88 | 83 | 88 | 7,000 |
| 2008/04/08 | 86 | 86 | 81 | 81 | 10,000 |
| 2008/04/07 | 84 | 87 | 84 | 85 | 12,000 |
| 2008/04/04 | 88 | 89 | 88 | 89 | 6,000 |
| 2008/04/02 | 82 | 87 | 82 | 87 | 7,000 |
| 2008/04/01 | 81 | 83 | 81 | 83 | 5,000 |
| 2008/03/31 | 80 | 82 | 80 | 81 | 7,000 |
| 2008/03/27 | 86 | 86 | 85 | 85 | 2,000 |
| 2008/03/26 | 81 | 85 | 81 | 85 | 4,000 |
| 2008/03/25 | 83 | 83 | 83 | 83 | 5,000 |
| 2008/03/24 | 83 | 83 | 83 | 83 | 2,000 |
| 2008/03/21 | 85 | 85 | 84 | 84 | 5,000 |
| 2008/03/19 | 81 | 81 | 79 | 79 | 7,000 |
| 2008/03/17 | 80 | 80 | 80 | 80 | 1,000 |
| 2008/03/14 | 82 | 84 | 82 | 84 | 2,000 |
| 2008/03/13 | 85 | 85 | 78 | 82 | 15,000 |
| 2008/03/12 | 90 | 90 | 86 | 87 | 4,000 |
| 2008/03/11 | 83 | 87 | 83 | 84 | 6,000 |
| 2008/03/10 | 86 | 86 | 83 | 83 | 14,000 |
| 2008/03/07 | 88 | 88 | 88 | 88 | 7,000 |
| 2008/03/06 | 90 | 90 | 90 | 90 | 6,000 |
| 2008/03/05 | 91 | 91 | 89 | 90 | 4,000 |
| 2008/03/04 | 90 | 90 | 90 | 90 | 15,000 |
| 2008/03/03 | 92 | 92 | 90 | 90 | 18,000 |
| 2008/02/28 | 95 | 95 | 95 | 95 | 4,000 |
| 2008/02/27 | 94 | 95 | 94 | 95 | 3,000 |
| 2008/02/26 | 94 | 96 | 94 | 94 | 9,000 |
| 2008/02/25 | 94 | 95 | 92 | 92 | 11,000 |
| 2008/02/22 | 91 | 93 | 90 | 90 | 7,000 |
| 2008/02/21 | 88 | 90 | 88 | 90 | 4,000 |
| 2008/02/20 | 91 | 91 | 91 | 91 | 1,000 |
| 2008/02/18 | 92 | 93 | 92 | 93 | 4,000 |
| 2008/02/15 | 92 | 92 | 90 | 92 | 14,000 |
| 2008/02/13 | 91 | 91 | 90 | 90 | 2,000 |
| 2008/02/12 | 90 | 90 | 90 | 90 | 2,000 |
| 2008/02/08 | 92 | 92 | 90 | 90 | 6,000 |
| 2008/02/07 | 94 | 94 | 94 | 94 | 1,000 |
| 2008/02/06 | 93 | 93 | 91 | 91 | 5,000 |
| 2008/02/05 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/02/04 | 93 | 93 | 91 | 93 | 5,000 |
| 2008/02/01 | 94 | 95 | 92 | 95 | 4,000 |
| 2008/01/31 | 96 | 99 | 85 | 93 | 35,000 |
| 2008/01/30 | 96 | 97 | 96 | 96 | 3,000 |
| 2008/01/29 | 95 | 95 | 95 | 95 | 2,000 |
| 2008/01/28 | 90 | 94 | 90 | 94 | 4,000 |
| 2008/01/25 | 94 | 94 | 92 | 92 | 10,000 |
| 2008/01/24 | 88 | 94 | 88 | 94 | 9,000 |
| 2008/01/22 | 89 | 90 | 87 | 87 | 8,000 |
| 2008/01/21 | 93 | 93 | 93 | 93 | 4,000 |
| 2008/01/18 | 86 | 93 | 86 | 93 | 8,000 |
| 2008/01/17 | 90 | 94 | 90 | 94 | 4,000 |
| 2008/01/16 | 98 | 98 | 87 | 92 | 31,000 |
| 2008/01/15 | 101 | 101 | 99 | 99 | 6,000 |
| 2008/01/11 | 102 | 102 | 102 | 102 | 3,000 |
| 2008/01/09 | 104 | 105 | 104 | 105 | 5,000 |
| 2008/01/08 | 106 | 106 | 106 | 106 | 1,000 |
| 2008/01/07 | 110 | 110 | 110 | 110 | 1,000 |
| 2008/01/04 | 112 | 112 | 103 | 103 | 8,000 |