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 |
---|---|---|---|---|---|
2011/12/30 | 83 | 83 | 81 | 81 | 3,000 |
2011/12/29 | 86 | 86 | 78 | 83 | 23,000 |
2011/12/28 | 83 | 87 | 83 | 87 | 4,000 |
2011/12/27 | 80 | 88 | 80 | 88 | 17,000 |
2011/12/26 | 90 | 90 | 85 | 85 | 4,000 |
2011/12/22 | 84 | 85 | 84 | 85 | 8,000 |
2011/12/21 | 82 | 84 | 82 | 84 | 12,000 |
2011/12/20 | 82 | 83 | 79 | 81 | 63,000 |
2011/12/19 | 74 | 90 | 74 | 83 | 39,000 |
2011/12/16 | 78 | 78 | 77 | 77 | 9,000 |
2011/12/15 | 77 | 77 | 77 | 77 | 1,000 |
2011/12/14 | 78 | 79 | 78 | 79 | 3,000 |
2011/12/13 | 77 | 78 | 77 | 78 | 7,000 |
2011/12/12 | 78 | 78 | 76 | 78 | 17,000 |
2011/12/09 | 75 | 75 | 75 | 75 | 3,000 |
2011/12/08 | 73 | 73 | 73 | 73 | 2,000 |
2011/12/07 | 72 | 75 | 72 | 74 | 5,000 |
2011/12/06 | 75 | 75 | 75 | 75 | 6,000 |
2011/12/05 | 76 | 76 | 75 | 75 | 6,000 |
2011/12/02 | 70 | 73 | 70 | 72 | 11,000 |
2011/12/01 | 71 | 71 | 71 | 71 | 2,000 |
2011/11/30 | 0 | 0 | 0 | 69 | 0 |
2011/11/29 | 71 | 71 | 69 | 69 | 10,000 |
2011/11/28 | 70 | 70 | 70 | 70 | 1,000 |
2011/11/25 | 72 | 72 | 72 | 72 | 2,000 |
2011/11/24 | 69 | 69 | 69 | 69 | 1,000 |
2011/11/22 | 65 | 69 | 65 | 69 | 8,000 |
2011/11/21 | 67 | 70 | 67 | 70 | 3,000 |
2011/11/18 | 0 | 0 | 0 | 68 | 0 |
2011/11/17 | 70 | 70 | 68 | 68 | 2,000 |
2011/11/16 | 68 | 70 | 68 | 70 | 4,000 |
2011/11/15 | 69 | 73 | 60 | 70 | 47,000 |
2011/11/14 | 72 | 73 | 72 | 73 | 7,000 |
2011/11/11 | 72 | 72 | 72 | 72 | 1,000 |
2011/11/10 | 73 | 73 | 72 | 72 | 5,000 |
2011/11/09 | 75 | 76 | 75 | 76 | 3,000 |
2011/11/08 | 76 | 76 | 76 | 76 | 3,000 |
2011/11/07 | 75 | 75 | 75 | 75 | 3,000 |
2011/11/04 | 78 | 78 | 78 | 78 | 4,000 |
2011/11/02 | 75 | 75 | 75 | 75 | 1,000 |
2011/11/01 | 76 | 76 | 76 | 76 | 2,000 |
2011/10/31 | 76 | 76 | 76 | 76 | 4,000 |
2011/10/28 | 0 | 0 | 0 | 74 | 0 |
2011/10/27 | 72 | 74 | 72 | 74 | 13,000 |
2011/10/26 | 0 | 0 | 0 | 73 | 0 |
2011/10/25 | 73 | 73 | 73 | 73 | 1,000 |
2011/10/24 | 73 | 73 | 73 | 73 | 1,000 |
2011/10/21 | 72 | 72 | 70 | 70 | 3,000 |
2011/10/20 | 71 | 71 | 71 | 71 | 2,000 |
2011/10/19 | 73 | 73 | 70 | 70 | 10,000 |
2011/10/18 | 71 | 72 | 71 | 72 | 2,000 |
2011/10/17 | 71 | 73 | 71 | 73 | 5,000 |
2011/10/14 | 0 | 0 | 0 | 73 | 0 |
2011/10/13 | 72 | 73 | 71 | 73 | 6,000 |
2011/10/12 | 71 | 72 | 71 | 72 | 3,000 |
2011/10/11 | 72 | 72 | 72 | 72 | 1,000 |
2011/10/07 | 70 | 70 | 70 | 70 | 1,000 |
2011/10/06 | 71 | 72 | 71 | 72 | 5,000 |
2011/10/05 | 76 | 76 | 70 | 70 | 24,000 |
2011/10/04 | 74 | 75 | 73 | 73 | 4,000 |
2011/10/03 | 73 | 75 | 73 | 75 | 6,000 |
2011/09/30 | 74 | 75 | 74 | 74 | 9,000 |
2011/09/29 | 73 | 74 | 73 | 74 | 4,000 |
2011/09/28 | 77 | 77 | 77 | 77 | 1,000 |
2011/09/27 | 73 | 77 | 73 | 77 | 7,000 |
2011/09/26 | 76 | 76 | 71 | 71 | 19,000 |
2011/09/22 | 80 | 80 | 76 | 79 | 6,000 |
2011/09/21 | 80 | 80 | 80 | 80 | 1,000 |
2011/09/20 | 80 | 80 | 80 | 80 | 5,000 |
2011/09/16 | 82 | 82 | 81 | 81 | 6,000 |
2011/09/15 | 81 | 81 | 81 | 81 | 2,000 |
2011/09/14 | 84 | 84 | 84 | 84 | 1,000 |
2011/09/13 | 84 | 84 | 84 | 84 | 1,000 |
2011/09/12 | 0 | 0 | 0 | 82 | 0 |
2011/09/09 | 84 | 84 | 82 | 82 | 5,000 |
2011/09/08 | 82 | 82 | 82 | 82 | 1,000 |
2011/09/07 | 82 | 82 | 81 | 81 | 4,000 |
2011/09/06 | 82 | 84 | 81 | 84 | 8,000 |
2011/09/05 | 83 | 84 | 83 | 84 | 10,000 |
2011/09/02 | 82 | 82 | 82 | 82 | 5,000 |
2011/09/01 | 81 | 85 | 81 | 85 | 4,000 |
2011/08/31 | 84 | 84 | 84 | 84 | 1,000 |
2011/08/30 | 0 | 0 | 0 | 83 | 0 |
2011/08/29 | 80 | 83 | 80 | 83 | 5,000 |
2011/08/26 | 83 | 83 | 83 | 83 | 2,000 |
2011/08/25 | 83 | 84 | 83 | 84 | 3,000 |
2011/08/24 | 0 | 0 | 0 | 81 | 0 |
2011/08/23 | 82 | 83 | 81 | 81 | 5,000 |
2011/08/22 | 0 | 0 | 0 | 83 | 0 |
2011/08/19 | 83 | 83 | 80 | 83 | 6,000 |
2011/08/18 | 84 | 85 | 81 | 85 | 17,000 |
2011/08/17 | 88 | 88 | 82 | 85 | 15,000 |
2011/08/16 | 86 | 90 | 86 | 90 | 6,000 |
2011/08/15 | 88 | 88 | 88 | 88 | 1,000 |
2011/08/12 | 84 | 87 | 84 | 87 | 2,000 |
2011/08/11 | 87 | 87 | 85 | 85 | 9,000 |
2011/08/10 | 82 | 87 | 82 | 87 | 14,000 |
2011/08/09 | 78 | 81 | 74 | 81 | 22,000 |
2011/08/08 | 82 | 86 | 81 | 86 | 7,000 |
2011/08/05 | 87 | 87 | 83 | 83 | 19,000 |
2011/08/04 | 86 | 86 | 85 | 85 | 7,000 |
2011/08/03 | 87 | 87 | 86 | 86 | 6,000 |
2011/08/02 | 88 | 88 | 87 | 87 | 6,000 |
2011/08/01 | 89 | 89 | 88 | 88 | 3,000 |
2011/07/29 | 87 | 89 | 87 | 89 | 2,000 |
2011/07/28 | 88 | 89 | 87 | 87 | 11,000 |
2011/07/27 | 88 | 89 | 88 | 89 | 4,000 |
2011/07/26 | 90 | 90 | 90 | 90 | 1,000 |
2011/07/25 | 90 | 90 | 89 | 90 | 5,000 |
2011/07/22 | 90 | 90 | 90 | 90 | 1,000 |
2011/07/21 | 91 | 91 | 90 | 90 | 4,000 |
2011/07/20 | 90 | 92 | 90 | 91 | 5,000 |
2011/07/19 | 90 | 94 | 90 | 94 | 9,000 |
2011/07/15 | 90 | 94 | 90 | 90 | 11,000 |
2011/07/14 | 93 | 93 | 90 | 90 | 4,000 |
2011/07/13 | 91 | 91 | 89 | 91 | 8,000 |
2011/07/12 | 94 | 94 | 86 | 92 | 23,000 |
2011/07/11 | 95 | 95 | 93 | 94 | 31,000 |
2011/07/08 | 92 | 94 | 92 | 94 | 28,000 |
2011/07/07 | 92 | 92 | 90 | 92 | 12,000 |
2011/07/06 | 89 | 90 | 89 | 90 | 4,000 |
2011/07/05 | 92 | 92 | 89 | 89 | 9,000 |
2011/07/04 | 90 | 92 | 89 | 91 | 4,000 |
2011/07/01 | 90 | 90 | 89 | 89 | 3,000 |
2011/06/30 | 92 | 92 | 90 | 90 | 11,000 |
2011/06/29 | 92 | 93 | 92 | 92 | 6,000 |
2011/06/28 | 92 | 92 | 92 | 92 | 6,000 |
2011/06/27 | 94 | 94 | 90 | 90 | 6,000 |
2011/06/24 | 92 | 92 | 89 | 91 | 12,000 |
2011/06/23 | 91 | 92 | 91 | 92 | 13,000 |
2011/06/22 | 88 | 90 | 86 | 88 | 26,000 |
2011/06/21 | 84 | 86 | 84 | 86 | 4,000 |
2011/06/20 | 82 | 87 | 82 | 86 | 7,000 |
2011/06/17 | 83 | 83 | 80 | 82 | 10,000 |
2011/06/16 | 83 | 83 | 83 | 83 | 5,000 |
2011/06/15 | 82 | 83 | 82 | 83 | 6,000 |
2011/06/14 | 81 | 81 | 81 | 81 | 3,000 |
2011/06/13 | 81 | 81 | 81 | 81 | 4,000 |
2011/06/10 | 79 | 80 | 78 | 78 | 7,000 |
2011/06/09 | 78 | 79 | 78 | 79 | 5,000 |
2011/06/08 | 80 | 80 | 78 | 80 | 7,000 |
2011/06/07 | 80 | 80 | 80 | 80 | 2,000 |
2011/06/06 | 82 | 82 | 81 | 81 | 4,000 |
2011/06/03 | 86 | 86 | 82 | 82 | 11,000 |
2011/06/02 | 83 | 86 | 83 | 85 | 15,000 |
2011/06/01 | 0 | 0 | 0 | 85 | 0 |
2011/05/31 | 0 | 0 | 0 | 85 | 0 |
2011/05/30 | 85 | 85 | 85 | 85 | 4,000 |
2011/05/27 | 81 | 82 | 81 | 82 | 2,000 |
2011/05/26 | 83 | 83 | 81 | 83 | 28,000 |
2011/05/25 | 87 | 87 | 82 | 84 | 10,000 |
2011/05/24 | 0 | 0 | 0 | 82 | 0 |
2011/05/23 | 84 | 85 | 82 | 82 | 15,000 |
2011/05/20 | 84 | 84 | 82 | 82 | 3,000 |
2011/05/19 | 84 | 85 | 83 | 83 | 5,000 |
2011/05/18 | 86 | 86 | 86 | 86 | 2,000 |
2011/05/17 | 85 | 86 | 85 | 86 | 2,000 |
2011/05/16 | 88 | 88 | 84 | 84 | 12,000 |
2011/05/13 | 93 | 93 | 87 | 88 | 19,000 |
2011/05/12 | 91 | 93 | 89 | 93 | 17,000 |
2011/05/11 | 89 | 101 | 88 | 91 | 232,000 |
2011/05/10 | 86 | 95 | 86 | 87 | 42,000 |
2011/05/09 | 84 | 86 | 84 | 84 | 9,000 |
2011/05/06 | 85 | 85 | 85 | 85 | 6,000 |
2011/05/02 | 85 | 87 | 85 | 85 | 18,000 |
2011/04/28 | 80 | 84 | 80 | 83 | 19,000 |
2011/04/27 | 82 | 82 | 81 | 81 | 5,000 |
2011/04/26 | 80 | 80 | 80 | 80 | 1,000 |
2011/04/25 | 82 | 82 | 80 | 80 | 7,000 |
2011/04/22 | 79 | 80 | 79 | 80 | 4,000 |
2011/04/21 | 81 | 81 | 80 | 80 | 7,000 |
2011/04/20 | 81 | 81 | 78 | 80 | 8,000 |
2011/04/19 | 81 | 82 | 77 | 77 | 12,000 |
2011/04/18 | 81 | 81 | 78 | 80 | 9,000 |
2011/04/15 | 80 | 82 | 80 | 80 | 12,000 |
2011/04/14 | 77 | 81 | 77 | 81 | 5,000 |
2011/04/13 | 79 | 79 | 78 | 78 | 3,000 |
2011/04/12 | 0 | 0 | 0 | 81 | 0 |
2011/04/11 | 80 | 81 | 78 | 81 | 18,000 |
2011/04/08 | 80 | 81 | 80 | 81 | 3,000 |
2011/04/07 | 80 | 80 | 78 | 79 | 4,000 |
2011/04/06 | 82 | 82 | 79 | 79 | 4,000 |
2011/04/05 | 82 | 82 | 80 | 81 | 13,000 |
2011/04/04 | 82 | 83 | 80 | 83 | 13,000 |
2011/04/01 | 81 | 81 | 81 | 81 | 9,000 |
2011/03/31 | 79 | 83 | 79 | 82 | 24,000 |
2011/03/30 | 77 | 79 | 76 | 79 | 19,000 |
2011/03/29 | 75 | 78 | 75 | 78 | 15,000 |
2011/03/28 | 80 | 80 | 74 | 80 | 38,000 |
2011/03/25 | 82 | 82 | 81 | 81 | 15,000 |
2011/03/24 | 83 | 83 | 80 | 81 | 10,000 |
2011/03/23 | 83 | 83 | 79 | 83 | 34,000 |
2011/03/22 | 79 | 81 | 77 | 81 | 40,000 |
2011/03/18 | 66 | 76 | 66 | 76 | 200,000 |
2011/03/17 | 68 | 73 | 68 | 73 | 17,000 |
2011/03/16 | 64 | 73 | 64 | 70 | 39,000 |
2011/03/15 | 70 | 70 | 57 | 69 | 80,000 |
2011/03/14 | 86 | 86 | 70 | 71 | 157,000 |
2011/03/11 | 95 | 95 | 90 | 91 | 74,000 |
2011/03/10 | 98 | 98 | 95 | 96 | 9,000 |
2011/03/09 | 97 | 98 | 97 | 98 | 4,000 |
2011/03/08 | 98 | 98 | 98 | 98 | 1,000 |
2011/03/07 | 98 | 99 | 98 | 98 | 12,000 |
2011/03/04 | 99 | 99 | 99 | 99 | 4,000 |
2011/03/03 | 96 | 98 | 96 | 97 | 8,000 |
2011/03/02 | 96 | 96 | 96 | 96 | 3,000 |
2011/03/01 | 95 | 95 | 93 | 94 | 12,000 |
2011/02/28 | 95 | 95 | 95 | 95 | 4,000 |
2011/02/25 | 94 | 95 | 93 | 94 | 15,000 |
2011/02/24 | 95 | 95 | 94 | 94 | 15,000 |
2011/02/23 | 98 | 98 | 94 | 96 | 21,000 |
2011/02/22 | 97 | 97 | 96 | 97 | 21,000 |
2011/02/21 | 98 | 98 | 97 | 97 | 12,000 |
2011/02/18 | 99 | 99 | 98 | 98 | 15,000 |
2011/02/17 | 99 | 99 | 98 | 99 | 14,000 |
2011/02/16 | 99 | 100 | 98 | 99 | 21,000 |
2011/02/15 | 100 | 101 | 100 | 101 | 20,000 |
2011/02/14 | 99 | 100 | 98 | 100 | 26,000 |
2011/02/10 | 99 | 99 | 98 | 99 | 11,000 |
2011/02/09 | 100 | 100 | 97 | 100 | 55,000 |
2011/02/08 | 101 | 101 | 98 | 98 | 91,000 |
2011/02/07 | 102 | 102 | 100 | 101 | 43,000 |
2011/02/04 | 103 | 103 | 100 | 101 | 19,000 |
2011/02/03 | 101 | 102 | 101 | 102 | 10,000 |
2011/02/02 | 100 | 101 | 98 | 101 | 17,000 |
2011/02/01 | 102 | 102 | 100 | 100 | 16,000 |
2011/01/31 | 101 | 101 | 98 | 101 | 34,000 |
2011/01/28 | 102 | 102 | 101 | 101 | 20,000 |
2011/01/27 | 101 | 103 | 101 | 102 | 8,000 |
2011/01/26 | 102 | 102 | 101 | 101 | 21,000 |
2011/01/25 | 102 | 103 | 100 | 101 | 25,000 |
2011/01/24 | 100 | 101 | 100 | 101 | 11,000 |
2011/01/21 | 100 | 101 | 100 | 101 | 10,000 |
2011/01/20 | 102 | 102 | 100 | 101 | 7,000 |
2011/01/19 | 102 | 102 | 101 | 102 | 9,000 |
2011/01/18 | 102 | 103 | 101 | 102 | 10,000 |
2011/01/17 | 103 | 103 | 102 | 102 | 18,000 |
2011/01/14 | 103 | 103 | 102 | 103 | 5,000 |
2011/01/13 | 102 | 103 | 102 | 103 | 6,000 |
2011/01/12 | 104 | 104 | 102 | 102 | 7,000 |
2011/01/11 | 105 | 105 | 102 | 104 | 15,000 |
2011/01/07 | 105 | 105 | 102 | 102 | 4,000 |
2011/01/06 | 101 | 105 | 100 | 105 | 17,000 |
2011/01/05 | 102 | 102 | 101 | 102 | 10,000 |
2011/01/04 | 96 | 102 | 96 | 100 | 12,000 |