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 |
---|---|---|---|---|---|
2013/12/30 | 123 | 126 | 121 | 125 | 251,000 |
2013/12/27 | 130 | 132 | 130 | 132 | 34,000 |
2013/12/26 | 124 | 132 | 124 | 131 | 45,000 |
2013/12/25 | 121 | 128 | 121 | 126 | 185,000 |
2013/12/24 | 126 | 127 | 122 | 122 | 73,000 |
2013/12/20 | 124 | 127 | 124 | 125 | 39,000 |
2013/12/19 | 133 | 134 | 123 | 124 | 189,000 |
2013/12/18 | 122 | 125 | 122 | 125 | 103,000 |
2013/12/17 | 123 | 124 | 120 | 123 | 27,000 |
2013/12/16 | 129 | 129 | 123 | 123 | 52,000 |
2013/12/13 | 129 | 132 | 128 | 132 | 63,000 |
2013/12/12 | 136 | 136 | 127 | 129 | 108,000 |
2013/12/11 | 134 | 135 | 129 | 135 | 75,000 |
2013/12/10 | 125 | 132 | 124 | 132 | 94,000 |
2013/12/09 | 127 | 128 | 123 | 126 | 47,000 |
2013/12/06 | 126 | 126 | 120 | 123 | 168,000 |
2013/12/05 | 131 | 131 | 125 | 126 | 135,000 |
2013/12/04 | 131 | 134 | 130 | 131 | 34,000 |
2013/12/03 | 131 | 136 | 129 | 131 | 165,000 |
2013/12/02 | 141 | 143 | 125 | 129 | 208,000 |
2013/11/29 | 138 | 139 | 130 | 136 | 212,000 |
2013/11/28 | 151 | 164 | 138 | 138 | 1,762,000 |
2013/11/27 | 137 | 146 | 132 | 137 | 435,000 |
2013/11/26 | 125 | 150 | 125 | 137 | 1,032,000 |
2013/11/25 | 125 | 127 | 120 | 121 | 170,000 |
2013/11/22 | 143 | 157 | 126 | 129 | 1,139,000 |
2013/11/21 | 110 | 155 | 110 | 142 | 3,404,000 |
2013/11/20 | 106 | 110 | 106 | 107 | 23,000 |
2013/11/19 | 106 | 107 | 106 | 106 | 10,000 |
2013/11/18 | 108 | 108 | 106 | 106 | 18,000 |
2013/11/15 | 105 | 108 | 105 | 106 | 10,000 |
2013/11/14 | 105 | 105 | 104 | 104 | 12,000 |
2013/11/13 | 104 | 104 | 104 | 104 | 3,000 |
2013/11/12 | 104 | 104 | 104 | 104 | 1,000 |
2013/11/11 | 104 | 104 | 104 | 104 | 5,000 |
2013/11/08 | 104 | 104 | 104 | 104 | 10,000 |
2013/11/07 | 106 | 107 | 105 | 105 | 7,000 |
2013/11/06 | 103 | 106 | 103 | 106 | 11,000 |
2013/11/05 | 105 | 105 | 102 | 103 | 16,000 |
2013/11/01 | 104 | 106 | 104 | 106 | 30,000 |
2013/10/31 | 107 | 107 | 105 | 106 | 26,000 |
2013/10/30 | 109 | 109 | 107 | 107 | 16,000 |
2013/10/29 | 109 | 109 | 107 | 107 | 6,000 |
2013/10/28 | 108 | 108 | 108 | 108 | 4,000 |
2013/10/25 | 106 | 108 | 106 | 107 | 11,000 |
2013/10/24 | 108 | 108 | 106 | 106 | 11,000 |
2013/10/23 | 108 | 110 | 108 | 109 | 16,000 |
2013/10/22 | 107 | 107 | 107 | 107 | 3,000 |
2013/10/21 | 105 | 107 | 105 | 106 | 38,000 |
2013/10/18 | 105 | 105 | 105 | 105 | 2,000 |
2013/10/17 | 103 | 105 | 103 | 104 | 11,000 |
2013/10/16 | 102 | 102 | 102 | 102 | 7,000 |
2013/10/15 | 103 | 103 | 102 | 102 | 14,000 |
2013/10/11 | 105 | 105 | 105 | 105 | 4,000 |
2013/10/10 | 104 | 104 | 104 | 104 | 1,000 |
2013/10/09 | 103 | 104 | 102 | 102 | 4,000 |
2013/10/08 | 101 | 102 | 101 | 102 | 4,000 |
2013/10/07 | 104 | 104 | 103 | 104 | 12,000 |
2013/10/04 | 104 | 104 | 104 | 104 | 13,000 |
2013/10/03 | 106 | 106 | 104 | 104 | 19,000 |
2013/10/02 | 108 | 108 | 106 | 106 | 13,000 |
2013/10/01 | 111 | 111 | 106 | 108 | 57,000 |
2013/09/30 | 108 | 124 | 106 | 106 | 259,000 |
2013/09/27 | 107 | 109 | 107 | 108 | 11,000 |
2013/09/26 | 103 | 104 | 103 | 104 | 10,000 |
2013/09/25 | 106 | 107 | 105 | 106 | 6,000 |
2013/09/24 | 108 | 108 | 104 | 106 | 36,000 |
2013/09/20 | 107 | 108 | 106 | 108 | 13,000 |
2013/09/19 | 112 | 112 | 107 | 107 | 46,000 |
2013/09/18 | 111 | 113 | 108 | 111 | 74,000 |
2013/09/17 | 110 | 113 | 107 | 111 | 52,000 |
2013/09/13 | 112 | 112 | 106 | 111 | 126,000 |
2013/09/12 | 104 | 115 | 104 | 113 | 114,000 |
2013/09/11 | 104 | 104 | 104 | 104 | 5,000 |
2013/09/10 | 101 | 104 | 101 | 104 | 15,000 |
2013/09/09 | 103 | 103 | 99 | 101 | 29,000 |
2013/09/06 | 104 | 104 | 101 | 102 | 32,000 |
2013/09/05 | 105 | 106 | 105 | 105 | 25,000 |
2013/09/04 | 104 | 105 | 102 | 102 | 23,000 |
2013/09/03 | 100 | 104 | 100 | 104 | 9,000 |
2013/09/02 | 102 | 103 | 98 | 102 | 23,000 |
2013/08/30 | 103 | 104 | 100 | 100 | 32,000 |
2013/08/29 | 97 | 104 | 97 | 101 | 43,000 |
2013/08/28 | 97 | 97 | 97 | 97 | 3,000 |
2013/08/27 | 95 | 96 | 93 | 96 | 10,000 |
2013/08/26 | 93 | 93 | 93 | 93 | 4,000 |
2013/08/22 | 95 | 95 | 95 | 95 | 7,000 |
2013/08/20 | 96 | 96 | 95 | 95 | 25,000 |
2013/08/19 | 99 | 99 | 99 | 99 | 2,000 |
2013/08/16 | 96 | 97 | 96 | 97 | 2,000 |
2013/08/15 | 98 | 100 | 98 | 100 | 3,000 |
2013/08/14 | 97 | 97 | 97 | 97 | 3,000 |
2013/08/13 | 96 | 96 | 96 | 96 | 2,000 |
2013/08/12 | 97 | 97 | 96 | 96 | 8,000 |
2013/08/09 | 99 | 99 | 97 | 97 | 6,000 |
2013/08/07 | 99 | 99 | 99 | 99 | 2,000 |
2013/08/05 | 99 | 99 | 99 | 99 | 2,000 |
2013/08/02 | 95 | 98 | 95 | 98 | 8,000 |
2013/08/01 | 97 | 98 | 94 | 94 | 8,000 |
2013/07/31 | 96 | 96 | 94 | 96 | 14,000 |
2013/07/30 | 97 | 97 | 95 | 97 | 17,000 |
2013/07/29 | 97 | 100 | 97 | 100 | 7,000 |
2013/07/26 | 100 | 100 | 99 | 99 | 4,000 |
2013/07/25 | 100 | 101 | 100 | 101 | 6,000 |
2013/07/24 | 103 | 103 | 103 | 103 | 1,000 |
2013/07/22 | 104 | 104 | 104 | 104 | 5,000 |
2013/07/19 | 101 | 101 | 101 | 101 | 5,000 |
2013/07/18 | 100 | 102 | 100 | 102 | 13,000 |
2013/07/17 | 102 | 102 | 98 | 100 | 32,000 |
2013/07/16 | 103 | 103 | 102 | 102 | 3,000 |
2013/07/12 | 104 | 104 | 104 | 104 | 5,000 |
2013/07/11 | 103 | 103 | 103 | 103 | 5,000 |
2013/07/10 | 103 | 103 | 102 | 102 | 11,000 |
2013/07/09 | 101 | 103 | 100 | 103 | 15,000 |
2013/07/08 | 104 | 104 | 101 | 101 | 21,000 |
2013/07/05 | 102 | 103 | 101 | 101 | 17,000 |
2013/07/04 | 102 | 105 | 102 | 102 | 18,000 |
2013/07/03 | 102 | 103 | 101 | 101 | 5,000 |
2013/07/02 | 104 | 104 | 100 | 101 | 33,000 |
2013/07/01 | 98 | 102 | 97 | 102 | 67,000 |
2013/06/28 | 95 | 106 | 95 | 106 | 16,000 |
2013/06/27 | 93 | 93 | 93 | 93 | 3,000 |
2013/06/26 | 93 | 101 | 93 | 93 | 23,000 |
2013/06/25 | 94 | 94 | 92 | 92 | 11,000 |
2013/06/24 | 94 | 94 | 94 | 94 | 1,000 |
2013/06/21 | 92 | 94 | 92 | 94 | 6,000 |
2013/06/20 | 92 | 92 | 92 | 92 | 2,000 |
2013/06/19 | 94 | 94 | 94 | 94 | 3,000 |
2013/06/18 | 93 | 94 | 93 | 94 | 7,000 |
2013/06/17 | 92 | 94 | 92 | 94 | 11,000 |
2013/06/14 | 97 | 97 | 95 | 95 | 3,000 |
2013/06/13 | 93 | 93 | 92 | 92 | 7,000 |
2013/06/12 | 93 | 95 | 93 | 95 | 3,000 |
2013/06/11 | 98 | 102 | 92 | 94 | 29,000 |
2013/06/10 | 93 | 98 | 93 | 97 | 8,000 |
2013/06/07 | 90 | 93 | 89 | 93 | 32,000 |
2013/06/06 | 97 | 97 | 95 | 95 | 23,000 |
2013/06/05 | 100 | 101 | 100 | 100 | 16,000 |
2013/06/04 | 100 | 101 | 99 | 101 | 17,000 |
2013/06/03 | 100 | 102 | 98 | 101 | 40,000 |
2013/05/31 | 103 | 104 | 103 | 104 | 13,000 |
2013/05/30 | 103 | 103 | 102 | 102 | 19,000 |
2013/05/29 | 103 | 106 | 101 | 106 | 32,000 |
2013/05/28 | 103 | 104 | 102 | 103 | 29,000 |
2013/05/27 | 104 | 106 | 103 | 106 | 19,000 |
2013/05/24 | 108 | 113 | 108 | 108 | 24,000 |
2013/05/23 | 116 | 116 | 110 | 110 | 105,000 |
2013/05/22 | 118 | 118 | 116 | 116 | 26,000 |
2013/05/21 | 115 | 120 | 115 | 119 | 16,000 |
2013/05/20 | 110 | 119 | 110 | 119 | 52,000 |
2013/05/17 | 103 | 110 | 103 | 110 | 16,000 |
2013/05/16 | 110 | 110 | 100 | 105 | 72,000 |
2013/05/15 | 114 | 114 | 110 | 110 | 82,000 |
2013/05/14 | 115 | 119 | 113 | 113 | 22,000 |
2013/05/13 | 116 | 116 | 114 | 116 | 22,000 |
2013/05/10 | 123 | 123 | 116 | 117 | 81,000 |
2013/05/09 | 122 | 124 | 121 | 123 | 55,000 |
2013/05/08 | 121 | 122 | 119 | 121 | 62,000 |
2013/05/07 | 118 | 123 | 116 | 122 | 53,000 |
2013/05/02 | 120 | 120 | 116 | 116 | 36,000 |
2013/05/01 | 115 | 120 | 115 | 119 | 52,000 |
2013/04/30 | 112 | 124 | 112 | 116 | 265,000 |
2013/04/26 | 106 | 108 | 105 | 108 | 22,000 |
2013/04/25 | 107 | 107 | 104 | 105 | 53,000 |
2013/04/24 | 105 | 107 | 105 | 107 | 35,000 |
2013/04/23 | 104 | 106 | 104 | 104 | 54,000 |
2013/04/22 | 104 | 106 | 104 | 104 | 53,000 |
2013/04/19 | 102 | 105 | 102 | 104 | 9,000 |
2013/04/18 | 104 | 105 | 101 | 105 | 37,000 |
2013/04/17 | 101 | 106 | 100 | 105 | 126,000 |
2013/04/16 | 94 | 101 | 93 | 101 | 135,000 |
2013/04/15 | 92 | 93 | 92 | 93 | 40,000 |
2013/04/12 | 92 | 92 | 91 | 92 | 18,000 |
2013/04/11 | 91 | 93 | 91 | 92 | 39,000 |
2013/04/10 | 88 | 90 | 87 | 90 | 28,000 |
2013/04/09 | 89 | 89 | 88 | 89 | 43,000 |
2013/04/08 | 91 | 91 | 87 | 90 | 149,000 |
2013/04/05 | 89 | 93 | 89 | 92 | 84,000 |
2013/04/04 | 87 | 88 | 87 | 88 | 7,000 |
2013/04/03 | 86 | 87 | 85 | 87 | 21,000 |
2013/04/02 | 83 | 85 | 83 | 85 | 11,000 |
2013/04/01 | 87 | 87 | 83 | 84 | 82,000 |
2013/03/29 | 89 | 89 | 86 | 87 | 78,000 |
2013/03/28 | 92 | 92 | 88 | 89 | 70,000 |
2013/03/27 | 90 | 92 | 90 | 90 | 68,000 |
2013/03/26 | 104 | 104 | 89 | 92 | 168,000 |
2013/03/25 | 100 | 108 | 98 | 103 | 83,000 |
2013/03/22 | 90 | 103 | 88 | 100 | 148,000 |
2013/03/21 | 85 | 92 | 85 | 92 | 83,000 |
2013/03/19 | 86 | 86 | 82 | 85 | 18,000 |
2013/03/18 | 81 | 87 | 80 | 86 | 136,000 |
2013/03/15 | 83 | 83 | 82 | 82 | 8,000 |
2013/03/14 | 82 | 82 | 82 | 82 | 8,000 |
2013/03/13 | 83 | 83 | 81 | 81 | 6,000 |
2013/03/12 | 82 | 83 | 81 | 82 | 32,000 |
2013/03/11 | 82 | 83 | 82 | 83 | 12,000 |
2013/03/08 | 81 | 81 | 81 | 81 | 4,000 |
2013/03/07 | 80 | 80 | 80 | 80 | 6,000 |
2013/03/06 | 81 | 81 | 80 | 80 | 3,000 |
2013/03/05 | 80 | 80 | 80 | 80 | 4,000 |
2013/03/04 | 82 | 82 | 80 | 80 | 13,000 |
2013/03/01 | 80 | 81 | 79 | 80 | 7,000 |
2013/02/28 | 81 | 81 | 77 | 80 | 56,000 |
2013/02/27 | 81 | 82 | 81 | 82 | 16,000 |
2013/02/26 | 80 | 80 | 80 | 80 | 13,000 |
2013/02/25 | 78 | 81 | 78 | 80 | 16,000 |
2013/02/22 | 78 | 78 | 78 | 78 | 5,000 |
2013/02/21 | 77 | 77 | 77 | 77 | 1,000 |
2013/02/20 | 78 | 78 | 77 | 77 | 6,000 |
2013/02/19 | 75 | 77 | 75 | 76 | 10,000 |
2013/02/18 | 75 | 77 | 73 | 76 | 68,000 |
2013/02/15 | 80 | 80 | 77 | 78 | 34,000 |
2013/02/14 | 85 | 85 | 75 | 79 | 116,000 |
2013/02/13 | 87 | 87 | 83 | 84 | 59,000 |
2013/02/12 | 85 | 88 | 85 | 87 | 53,000 |
2013/02/08 | 85 | 85 | 84 | 84 | 5,000 |
2013/02/07 | 85 | 85 | 83 | 85 | 17,000 |
2013/02/06 | 84 | 85 | 84 | 85 | 8,000 |
2013/02/05 | 84 | 84 | 83 | 84 | 11,000 |
2013/02/04 | 85 | 85 | 83 | 85 | 19,000 |
2013/02/01 | 83 | 83 | 83 | 83 | 16,000 |
2013/01/31 | 84 | 84 | 83 | 83 | 22,000 |
2013/01/30 | 82 | 84 | 81 | 84 | 16,000 |
2013/01/29 | 80 | 82 | 80 | 81 | 26,000 |
2013/01/28 | 80 | 80 | 80 | 80 | 12,000 |
2013/01/25 | 78 | 79 | 78 | 79 | 20,000 |
2013/01/24 | 78 | 78 | 77 | 78 | 24,000 |
2013/01/23 | 80 | 80 | 77 | 79 | 35,000 |
2013/01/22 | 80 | 80 | 80 | 80 | 10,000 |
2013/01/21 | 80 | 80 | 80 | 80 | 8,000 |
2013/01/18 | 79 | 80 | 79 | 80 | 11,000 |
2013/01/17 | 79 | 80 | 79 | 79 | 29,000 |
2013/01/16 | 80 | 80 | 78 | 79 | 19,000 |
2013/01/15 | 81 | 81 | 79 | 81 | 21,000 |
2013/01/11 | 82 | 84 | 81 | 81 | 26,000 |
2013/01/10 | 81 | 81 | 81 | 81 | 4,000 |
2013/01/09 | 79 | 80 | 79 | 80 | 3,000 |
2013/01/08 | 81 | 81 | 80 | 80 | 21,000 |
2013/01/07 | 79 | 83 | 79 | 83 | 27,000 |
2013/01/04 | 80 | 82 | 79 | 80 | 41,000 |