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 |
---|---|---|---|---|---|
2012/12/28 | 78 | 79 | 75 | 79 | 39,000 |
2012/12/27 | 76 | 77 | 75 | 77 | 20,000 |
2012/12/26 | 75 | 75 | 74 | 75 | 13,000 |
2012/12/25 | 74 | 75 | 74 | 74 | 23,000 |
2012/12/21 | 75 | 75 | 74 | 75 | 39,000 |
2012/12/20 | 75 | 76 | 73 | 76 | 40,000 |
2012/12/19 | 76 | 78 | 76 | 77 | 9,000 |
2012/12/18 | 73 | 77 | 73 | 75 | 14,000 |
2012/12/17 | 74 | 75 | 73 | 75 | 9,000 |
2012/12/14 | 73 | 74 | 73 | 74 | 5,000 |
2012/12/13 | 74 | 74 | 73 | 74 | 3,000 |
2012/12/12 | 74 | 74 | 72 | 73 | 15,000 |
2012/12/11 | 73 | 73 | 72 | 73 | 3,000 |
2012/12/10 | 74 | 74 | 74 | 74 | 5,000 |
2012/12/07 | 75 | 75 | 73 | 74 | 11,000 |
2012/12/06 | 74 | 75 | 74 | 75 | 4,000 |
2012/12/05 | 76 | 76 | 76 | 76 | 2,000 |
2012/12/04 | 74 | 74 | 74 | 74 | 2,000 |
2012/12/03 | 76 | 76 | 76 | 76 | 2,000 |
2012/11/30 | 74 | 75 | 73 | 75 | 17,000 |
2012/11/29 | 73 | 74 | 70 | 74 | 47,000 |
2012/11/28 | 76 | 76 | 76 | 76 | 2,000 |
2012/11/27 | 76 | 77 | 76 | 77 | 13,000 |
2012/11/26 | 73 | 77 | 73 | 76 | 41,000 |
2012/11/22 | 72 | 73 | 72 | 73 | 14,000 |
2012/11/21 | 71 | 71 | 71 | 71 | 1,000 |
2012/11/20 | 70 | 70 | 70 | 70 | 4,000 |
2012/11/19 | 73 | 73 | 68 | 70 | 26,000 |
2012/11/16 | 71 | 72 | 71 | 72 | 2,000 |
2012/11/15 | 72 | 72 | 72 | 72 | 2,000 |
2012/11/14 | 70 | 70 | 70 | 70 | 2,000 |
2012/11/13 | 70 | 70 | 70 | 70 | 2,000 |
2012/11/12 | 69 | 71 | 69 | 70 | 9,000 |
2012/11/09 | 71 | 72 | 70 | 71 | 8,000 |
2012/11/07 | 70 | 73 | 70 | 73 | 8,000 |
2012/11/06 | 71 | 72 | 70 | 70 | 9,000 |
2012/11/05 | 71 | 71 | 71 | 71 | 4,000 |
2012/11/02 | 70 | 71 | 68 | 69 | 36,000 |
2012/11/01 | 70 | 71 | 70 | 71 | 12,000 |
2012/10/31 | 70 | 70 | 70 | 70 | 2,000 |
2012/10/30 | 69 | 70 | 69 | 70 | 2,000 |
2012/10/26 | 70 | 71 | 70 | 70 | 7,000 |
2012/10/25 | 72 | 72 | 72 | 72 | 1,000 |
2012/10/24 | 69 | 71 | 69 | 71 | 5,000 |
2012/10/23 | 70 | 70 | 70 | 70 | 17,000 |
2012/10/22 | 70 | 70 | 70 | 70 | 10,000 |
2012/10/19 | 69 | 70 | 69 | 70 | 2,000 |
2012/10/18 | 68 | 70 | 68 | 70 | 8,000 |
2012/10/17 | 71 | 71 | 70 | 70 | 5,000 |
2012/10/16 | 70 | 70 | 70 | 70 | 6,000 |
2012/10/15 | 70 | 70 | 68 | 68 | 9,000 |
2012/10/11 | 71 | 71 | 68 | 71 | 6,000 |
2012/10/10 | 70 | 70 | 69 | 69 | 6,000 |
2012/10/09 | 71 | 72 | 70 | 72 | 8,000 |
2012/10/05 | 70 | 73 | 68 | 73 | 28,000 |
2012/10/04 | 68 | 70 | 67 | 70 | 14,000 |
2012/10/03 | 70 | 70 | 68 | 68 | 15,000 |
2012/10/01 | 69 | 71 | 69 | 71 | 13,000 |
2012/09/28 | 70 | 70 | 70 | 70 | 2,000 |
2012/09/27 | 70 | 72 | 70 | 71 | 26,000 |
2012/09/26 | 71 | 72 | 71 | 72 | 6,000 |
2012/09/25 | 71 | 71 | 71 | 71 | 4,000 |
2012/09/24 | 70 | 72 | 70 | 71 | 15,000 |
2012/09/21 | 73 | 73 | 73 | 73 | 6,000 |
2012/09/20 | 74 | 74 | 72 | 74 | 20,000 |
2012/09/19 | 75 | 75 | 72 | 74 | 25,000 |
2012/09/18 | 74 | 74 | 73 | 74 | 3,000 |
2012/09/14 | 73 | 74 | 73 | 74 | 3,000 |
2012/09/13 | 72 | 72 | 71 | 72 | 13,000 |
2012/09/12 | 75 | 75 | 72 | 74 | 11,000 |
2012/09/11 | 80 | 86 | 77 | 77 | 32,000 |
2012/09/10 | 73 | 75 | 73 | 75 | 4,000 |
2012/09/07 | 73 | 75 | 73 | 73 | 11,000 |
2012/09/06 | 70 | 71 | 69 | 71 | 11,000 |
2012/09/05 | 71 | 71 | 70 | 71 | 16,000 |
2012/09/04 | 72 | 72 | 72 | 72 | 4,000 |
2012/09/03 | 72 | 72 | 72 | 72 | 4,000 |
2012/08/31 | 72 | 72 | 72 | 72 | 2,000 |
2012/08/30 | 75 | 75 | 70 | 72 | 14,000 |
2012/08/29 | 74 | 74 | 74 | 74 | 1,000 |
2012/08/28 | 75 | 75 | 75 | 75 | 4,000 |
2012/08/27 | 74 | 74 | 74 | 74 | 1,000 |
2012/08/24 | 74 | 74 | 72 | 73 | 11,000 |
2012/08/23 | 75 | 75 | 75 | 75 | 1,000 |
2012/08/21 | 75 | 75 | 75 | 75 | 3,000 |
2012/08/20 | 76 | 76 | 76 | 76 | 2,000 |
2012/08/17 | 75 | 75 | 75 | 75 | 20,000 |
2012/08/16 | 75 | 75 | 73 | 75 | 17,000 |
2012/08/15 | 76 | 79 | 76 | 76 | 12,000 |
2012/08/14 | 76 | 76 | 76 | 76 | 1,000 |
2012/08/13 | 75 | 77 | 75 | 76 | 5,000 |
2012/08/10 | 75 | 75 | 75 | 75 | 2,000 |
2012/08/09 | 75 | 75 | 75 | 75 | 3,000 |
2012/08/08 | 75 | 75 | 75 | 75 | 5,000 |
2012/08/03 | 75 | 75 | 75 | 75 | 14,000 |
2012/08/02 | 75 | 76 | 75 | 76 | 27,000 |
2012/08/01 | 75 | 75 | 75 | 75 | 2,000 |
2012/07/30 | 75 | 76 | 74 | 76 | 3,000 |
2012/07/27 | 77 | 77 | 77 | 77 | 1,000 |
2012/07/26 | 74 | 74 | 74 | 74 | 2,000 |
2012/07/25 | 77 | 77 | 74 | 76 | 3,000 |
2012/07/24 | 75 | 75 | 75 | 75 | 11,000 |
2012/07/23 | 73 | 75 | 72 | 75 | 27,000 |
2012/07/19 | 76 | 76 | 75 | 75 | 8,000 |
2012/07/18 | 76 | 76 | 76 | 76 | 2,000 |
2012/07/17 | 75 | 75 | 75 | 75 | 2,000 |
2012/07/13 | 75 | 75 | 75 | 75 | 5,000 |
2012/07/12 | 78 | 79 | 76 | 79 | 4,000 |
2012/07/09 | 77 | 78 | 77 | 78 | 2,000 |
2012/07/05 | 78 | 78 | 78 | 78 | 4,000 |
2012/07/04 | 80 | 80 | 77 | 78 | 10,000 |
2012/07/03 | 78 | 80 | 78 | 80 | 2,000 |
2012/07/02 | 77 | 80 | 77 | 79 | 33,000 |
2012/06/29 | 79 | 82 | 79 | 81 | 9,000 |
2012/06/28 | 79 | 79 | 77 | 77 | 10,000 |
2012/06/27 | 77 | 77 | 77 | 77 | 10,000 |
2012/06/25 | 79 | 82 | 78 | 78 | 21,000 |
2012/06/22 | 78 | 82 | 78 | 78 | 16,000 |
2012/06/21 | 78 | 78 | 76 | 77 | 11,000 |
2012/06/20 | 77 | 79 | 76 | 77 | 8,000 |
2012/06/19 | 76 | 76 | 75 | 75 | 5,000 |
2012/06/18 | 74 | 79 | 74 | 78 | 18,000 |
2012/06/15 | 75 | 75 | 75 | 75 | 2,000 |
2012/06/14 | 74 | 74 | 74 | 74 | 1,000 |
2012/06/13 | 74 | 74 | 74 | 74 | 4,000 |
2012/06/12 | 72 | 72 | 72 | 72 | 2,000 |
2012/06/08 | 71 | 76 | 71 | 76 | 6,000 |
2012/06/07 | 75 | 75 | 75 | 75 | 1,000 |
2012/06/06 | 74 | 74 | 70 | 71 | 11,000 |
2012/06/05 | 68 | 73 | 68 | 69 | 15,000 |
2012/06/04 | 69 | 70 | 68 | 70 | 18,000 |
2012/05/31 | 70 | 74 | 70 | 74 | 13,000 |
2012/05/30 | 71 | 71 | 71 | 71 | 1,000 |
2012/05/29 | 70 | 71 | 70 | 70 | 11,000 |
2012/05/28 | 72 | 73 | 71 | 71 | 22,000 |
2012/05/25 | 79 | 79 | 75 | 75 | 3,000 |
2012/05/24 | 76 | 78 | 76 | 78 | 2,000 |
2012/05/23 | 76 | 78 | 76 | 78 | 3,000 |
2012/05/22 | 74 | 75 | 74 | 75 | 8,000 |
2012/05/18 | 76 | 76 | 73 | 73 | 4,000 |
2012/05/17 | 70 | 81 | 70 | 76 | 47,000 |
2012/05/16 | 73 | 74 | 68 | 70 | 117,000 |
2012/05/15 | 73 | 75 | 72 | 73 | 32,000 |
2012/05/14 | 78 | 79 | 76 | 76 | 22,000 |
2012/05/11 | 80 | 82 | 79 | 79 | 3,000 |
2012/05/10 | 79 | 80 | 79 | 80 | 12,000 |
2012/05/09 | 79 | 81 | 79 | 80 | 29,000 |
2012/05/07 | 82 | 82 | 80 | 80 | 21,000 |
2012/05/02 | 84 | 84 | 84 | 84 | 7,000 |
2012/05/01 | 86 | 87 | 85 | 85 | 10,000 |
2012/04/27 | 85 | 85 | 85 | 85 | 2,000 |
2012/04/26 | 83 | 86 | 83 | 84 | 10,000 |
2012/04/25 | 84 | 85 | 83 | 83 | 7,000 |
2012/04/24 | 85 | 86 | 85 | 85 | 6,000 |
2012/04/23 | 86 | 86 | 86 | 86 | 4,000 |
2012/04/20 | 85 | 89 | 85 | 85 | 22,000 |
2012/04/19 | 84 | 86 | 83 | 84 | 12,000 |
2012/04/18 | 82 | 84 | 82 | 83 | 15,000 |
2012/04/17 | 85 | 85 | 83 | 83 | 36,000 |
2012/04/16 | 80 | 87 | 80 | 86 | 55,000 |
2012/04/13 | 82 | 82 | 82 | 82 | 2,000 |
2012/04/12 | 82 | 82 | 82 | 82 | 3,000 |
2012/04/11 | 81 | 81 | 81 | 81 | 1,000 |
2012/04/10 | 82 | 83 | 82 | 82 | 10,000 |
2012/04/09 | 81 | 82 | 80 | 80 | 26,000 |
2012/04/06 | 80 | 83 | 80 | 81 | 26,000 |
2012/04/05 | 81 | 81 | 80 | 80 | 30,000 |
2012/04/04 | 83 | 83 | 81 | 82 | 38,000 |
2012/04/03 | 84 | 85 | 83 | 83 | 18,000 |
2012/04/02 | 85 | 85 | 85 | 85 | 5,000 |
2012/03/30 | 84 | 86 | 84 | 84 | 35,000 |
2012/03/29 | 83 | 83 | 83 | 83 | 23,000 |
2012/03/28 | 84 | 85 | 83 | 83 | 20,000 |
2012/03/27 | 84 | 84 | 84 | 84 | 13,000 |
2012/03/26 | 83 | 85 | 83 | 83 | 27,000 |
2012/03/23 | 86 | 86 | 84 | 84 | 21,000 |
2012/03/22 | 87 | 87 | 87 | 87 | 3,000 |
2012/03/21 | 88 | 88 | 86 | 87 | 14,000 |
2012/03/19 | 88 | 88 | 88 | 88 | 1,000 |
2012/03/16 | 87 | 88 | 85 | 88 | 30,000 |
2012/03/15 | 89 | 89 | 86 | 87 | 59,000 |
2012/03/14 | 88 | 91 | 88 | 88 | 101,000 |
2012/03/13 | 92 | 92 | 86 | 87 | 117,000 |
2012/03/12 | 95 | 96 | 93 | 93 | 55,000 |
2012/03/09 | 96 | 96 | 93 | 95 | 32,000 |
2012/03/08 | 96 | 97 | 93 | 95 | 46,000 |
2012/03/07 | 92 | 96 | 91 | 94 | 46,000 |
2012/03/06 | 98 | 98 | 93 | 94 | 47,000 |
2012/03/05 | 94 | 98 | 93 | 97 | 131,000 |
2012/03/02 | 97 | 102 | 93 | 94 | 243,000 |
2012/03/01 | 113 | 113 | 96 | 99 | 746,000 |
2012/02/29 | 93 | 118 | 93 | 118 | 2,738,000 |
2012/02/28 | 90 | 90 | 88 | 88 | 28,000 |
2012/02/27 | 90 | 91 | 86 | 91 | 13,000 |
2012/02/24 | 90 | 90 | 85 | 90 | 29,000 |
2012/02/23 | 85 | 95 | 85 | 87 | 196,000 |
2012/02/22 | 82 | 86 | 81 | 85 | 35,000 |
2012/02/21 | 82 | 83 | 82 | 83 | 3,000 |
2012/02/20 | 82 | 82 | 82 | 82 | 1,000 |
2012/02/17 | 83 | 83 | 83 | 83 | 2,000 |
2012/02/16 | 81 | 84 | 81 | 84 | 15,000 |
2012/02/15 | 87 | 88 | 86 | 86 | 38,000 |
2012/02/14 | 87 | 87 | 86 | 86 | 7,000 |
2012/02/13 | 85 | 86 | 85 | 86 | 11,000 |
2012/02/10 | 86 | 86 | 85 | 85 | 9,000 |
2012/02/09 | 84 | 86 | 84 | 86 | 3,000 |
2012/02/08 | 85 | 85 | 85 | 85 | 2,000 |
2012/02/07 | 85 | 85 | 83 | 83 | 8,000 |
2012/02/06 | 83 | 86 | 83 | 85 | 38,000 |
2012/02/03 | 83 | 83 | 81 | 83 | 7,000 |
2012/02/02 | 80 | 81 | 80 | 81 | 14,000 |
2012/02/01 | 80 | 81 | 80 | 81 | 9,000 |
2012/01/31 | 81 | 82 | 81 | 82 | 14,000 |
2012/01/30 | 89 | 89 | 81 | 83 | 142,000 |
2012/01/27 | 90 | 90 | 90 | 90 | 5,000 |
2012/01/26 | 90 | 90 | 89 | 89 | 11,000 |
2012/01/25 | 90 | 90 | 87 | 87 | 20,000 |
2012/01/24 | 86 | 86 | 86 | 86 | 10,000 |
2012/01/23 | 86 | 87 | 86 | 87 | 8,000 |
2012/01/20 | 85 | 86 | 85 | 86 | 12,000 |
2012/01/19 | 85 | 85 | 85 | 85 | 25,000 |
2012/01/18 | 82 | 85 | 80 | 85 | 3,000 |
2012/01/17 | 80 | 82 | 80 | 82 | 4,000 |
2012/01/16 | 81 | 81 | 81 | 81 | 18,000 |
2012/01/12 | 80 | 81 | 80 | 81 | 4,000 |
2012/01/11 | 80 | 80 | 80 | 80 | 22,000 |
2012/01/10 | 80 | 80 | 80 | 80 | 2,000 |
2012/01/06 | 79 | 80 | 78 | 80 | 8,000 |
2012/01/05 | 84 | 84 | 80 | 80 | 9,000 |
2012/01/04 | 83 | 83 | 83 | 83 | 4,000 |