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 |
---|---|---|---|---|---|
2014/12/30 | 144 | 146 | 144 | 146 | 8,000 |
2014/12/29 | 144 | 144 | 141 | 143 | 23,000 |
2014/12/26 | 142 | 144 | 142 | 144 | 5,000 |
2014/12/25 | 142 | 146 | 140 | 140 | 59,000 |
2014/12/24 | 146 | 146 | 143 | 143 | 21,000 |
2014/12/22 | 146 | 146 | 143 | 144 | 13,000 |
2014/12/19 | 146 | 148 | 146 | 148 | 6,000 |
2014/12/18 | 148 | 148 | 145 | 145 | 2,000 |
2014/12/17 | 145 | 146 | 145 | 146 | 8,000 |
2014/12/16 | 145 | 147 | 143 | 143 | 8,000 |
2014/12/15 | 148 | 148 | 148 | 148 | 5,000 |
2014/12/12 | 147 | 147 | 145 | 145 | 22,000 |
2014/12/11 | 148 | 148 | 146 | 148 | 61,000 |
2014/12/10 | 150 | 150 | 148 | 148 | 21,000 |
2014/12/09 | 150 | 150 | 150 | 150 | 19,000 |
2014/12/08 | 150 | 152 | 150 | 150 | 85,000 |
2014/12/05 | 152 | 153 | 149 | 151 | 71,000 |
2014/12/04 | 153 | 153 | 150 | 151 | 21,000 |
2014/12/03 | 154 | 154 | 153 | 153 | 9,000 |
2014/12/02 | 154 | 154 | 154 | 154 | 2,000 |
2014/12/01 | 155 | 155 | 154 | 154 | 5,000 |
2014/11/28 | 153 | 155 | 153 | 155 | 8,000 |
2014/11/27 | 155 | 156 | 152 | 155 | 14,000 |
2014/11/26 | 154 | 155 | 147 | 154 | 40,000 |
2014/11/25 | 155 | 158 | 154 | 155 | 69,000 |
2014/11/21 | 158 | 161 | 154 | 157 | 130,000 |
2014/11/20 | 146 | 158 | 146 | 158 | 93,000 |
2014/11/19 | 145 | 145 | 143 | 145 | 26,000 |
2014/11/18 | 145 | 145 | 143 | 144 | 6,000 |
2014/11/17 | 146 | 146 | 144 | 144 | 10,000 |
2014/11/14 | 148 | 148 | 147 | 147 | 10,000 |
2014/11/13 | 147 | 147 | 147 | 147 | 4,000 |
2014/11/12 | 146 | 147 | 146 | 147 | 4,000 |
2014/11/11 | 145 | 148 | 145 | 148 | 31,000 |
2014/11/10 | 146 | 146 | 146 | 146 | 1,000 |
2014/11/07 | 148 | 148 | 144 | 147 | 57,000 |
2014/11/06 | 154 | 154 | 149 | 150 | 25,000 |
2014/11/05 | 148 | 154 | 147 | 152 | 97,000 |
2014/11/04 | 144 | 147 | 142 | 146 | 81,000 |
2014/10/31 | 146 | 146 | 144 | 145 | 9,000 |
2014/10/30 | 145 | 145 | 144 | 145 | 5,000 |
2014/10/29 | 143 | 145 | 143 | 145 | 10,000 |
2014/10/28 | 144 | 148 | 142 | 142 | 29,000 |
2014/10/27 | 147 | 147 | 144 | 145 | 10,000 |
2014/10/24 | 146 | 147 | 144 | 147 | 16,000 |
2014/10/23 | 143 | 147 | 142 | 146 | 31,000 |
2014/10/22 | 140 | 141 | 140 | 141 | 41,000 |
2014/10/21 | 142 | 143 | 142 | 142 | 15,000 |
2014/10/20 | 142 | 142 | 141 | 141 | 4,000 |
2014/10/17 | 140 | 141 | 139 | 141 | 6,000 |
2014/10/16 | 140 | 142 | 136 | 140 | 37,000 |
2014/10/15 | 140 | 143 | 140 | 142 | 25,000 |
2014/10/14 | 142 | 149 | 136 | 144 | 52,000 |
2014/10/10 | 147 | 151 | 145 | 150 | 89,000 |
2014/10/09 | 149 | 153 | 148 | 150 | 87,000 |
2014/10/08 | 147 | 149 | 145 | 149 | 25,000 |
2014/10/07 | 150 | 151 | 148 | 150 | 44,000 |
2014/10/06 | 150 | 154 | 148 | 151 | 144,000 |
2014/10/03 | 157 | 161 | 153 | 159 | 80,000 |
2014/10/02 | 151 | 157 | 149 | 157 | 43,000 |
2014/10/01 | 156 | 157 | 154 | 154 | 38,000 |
2014/09/30 | 159 | 159 | 154 | 155 | 35,000 |
2014/09/29 | 160 | 160 | 157 | 159 | 38,000 |
2014/09/26 | 156 | 158 | 155 | 156 | 37,000 |
2014/09/25 | 155 | 160 | 155 | 158 | 27,000 |
2014/09/24 | 153 | 154 | 152 | 154 | 14,000 |
2014/09/22 | 159 | 159 | 153 | 154 | 35,000 |
2014/09/19 | 160 | 160 | 158 | 158 | 82,000 |
2014/09/18 | 151 | 168 | 149 | 163 | 334,000 |
2014/09/17 | 155 | 156 | 150 | 151 | 59,000 |
2014/09/16 | 152 | 155 | 151 | 155 | 23,000 |
2014/09/12 | 151 | 151 | 150 | 151 | 7,000 |
2014/09/11 | 155 | 155 | 150 | 151 | 31,000 |
2014/09/10 | 159 | 159 | 155 | 155 | 35,000 |
2014/09/09 | 163 | 164 | 159 | 159 | 106,000 |
2014/09/08 | 157 | 160 | 156 | 158 | 125,000 |
2014/09/05 | 150 | 155 | 146 | 155 | 134,000 |
2014/09/04 | 150 | 150 | 146 | 148 | 37,000 |
2014/09/03 | 152 | 152 | 147 | 150 | 36,000 |
2014/09/02 | 152 | 154 | 151 | 152 | 37,000 |
2014/09/01 | 150 | 155 | 150 | 151 | 104,000 |
2014/08/29 | 152 | 157 | 149 | 149 | 85,000 |
2014/08/28 | 158 | 160 | 150 | 152 | 161,000 |
2014/08/27 | 152 | 168 | 151 | 161 | 601,000 |
2014/08/26 | 155 | 156 | 149 | 150 | 264,000 |
2014/08/25 | 147 | 155 | 145 | 155 | 290,000 |
2014/08/22 | 144 | 150 | 142 | 145 | 172,000 |
2014/08/21 | 138 | 145 | 138 | 144 | 84,000 |
2014/08/20 | 140 | 140 | 136 | 138 | 53,000 |
2014/08/19 | 147 | 148 | 140 | 142 | 109,000 |
2014/08/18 | 145 | 150 | 141 | 147 | 94,000 |
2014/08/15 | 143 | 148 | 140 | 147 | 116,000 |
2014/08/14 | 140 | 143 | 140 | 142 | 19,000 |
2014/08/13 | 143 | 146 | 140 | 140 | 77,000 |
2014/08/12 | 140 | 142 | 139 | 140 | 10,000 |
2014/08/11 | 138 | 140 | 138 | 138 | 13,000 |
2014/08/08 | 142 | 143 | 135 | 135 | 47,000 |
2014/08/07 | 142 | 142 | 141 | 141 | 7,000 |
2014/08/06 | 141 | 145 | 140 | 141 | 84,000 |
2014/08/05 | 146 | 146 | 141 | 143 | 25,000 |
2014/08/04 | 141 | 149 | 141 | 143 | 44,000 |
2014/08/01 | 144 | 146 | 142 | 142 | 68,000 |
2014/07/31 | 147 | 153 | 147 | 147 | 31,000 |
2014/07/30 | 151 | 155 | 146 | 146 | 207,000 |
2014/07/29 | 148 | 154 | 147 | 154 | 256,000 |
2014/07/28 | 154 | 154 | 145 | 146 | 267,000 |
2014/07/25 | 160 | 161 | 149 | 149 | 2,198,000 |
2014/07/24 | 130 | 180 | 129 | 180 | 2,846,000 |
2014/07/23 | 129 | 133 | 129 | 130 | 21,000 |
2014/07/22 | 126 | 130 | 126 | 130 | 8,000 |
2014/07/18 | 126 | 127 | 125 | 125 | 10,000 |
2014/07/17 | 129 | 129 | 127 | 128 | 5,000 |
2014/07/16 | 128 | 129 | 128 | 129 | 8,000 |
2014/07/15 | 129 | 129 | 128 | 128 | 3,000 |
2014/07/14 | 126 | 132 | 126 | 128 | 22,000 |
2014/07/11 | 129 | 133 | 128 | 128 | 13,000 |
2014/07/10 | 132 | 132 | 127 | 131 | 36,000 |
2014/07/09 | 132 | 132 | 128 | 129 | 17,000 |
2014/07/08 | 131 | 135 | 131 | 131 | 57,000 |
2014/07/07 | 126 | 131 | 126 | 131 | 33,000 |
2014/07/04 | 126 | 136 | 125 | 126 | 161,000 |
2014/07/03 | 126 | 126 | 125 | 125 | 6,000 |
2014/07/02 | 125 | 127 | 125 | 127 | 19,000 |
2014/07/01 | 124 | 125 | 123 | 124 | 9,000 |
2014/06/30 | 122 | 122 | 122 | 122 | 4,000 |
2014/06/27 | 123 | 124 | 120 | 120 | 33,000 |
2014/06/26 | 125 | 126 | 125 | 126 | 7,000 |
2014/06/25 | 127 | 127 | 122 | 126 | 33,000 |
2014/06/24 | 126 | 126 | 124 | 126 | 7,000 |
2014/06/23 | 126 | 126 | 125 | 126 | 14,000 |
2014/06/20 | 124 | 126 | 124 | 126 | 7,000 |
2014/06/19 | 122 | 122 | 122 | 122 | 1,000 |
2014/06/18 | 124 | 124 | 124 | 124 | 1,000 |
2014/06/17 | 122 | 122 | 122 | 122 | 2,000 |
2014/06/16 | 124 | 125 | 122 | 122 | 6,000 |
2014/06/13 | 122 | 122 | 122 | 122 | 3,000 |
2014/06/12 | 119 | 120 | 119 | 120 | 2,000 |
2014/06/11 | 117 | 119 | 117 | 118 | 7,000 |
2014/06/10 | 122 | 122 | 122 | 122 | 1,000 |
2014/06/09 | 123 | 123 | 120 | 122 | 5,000 |
2014/06/05 | 122 | 122 | 122 | 122 | 2,000 |
2014/06/04 | 122 | 122 | 121 | 122 | 7,000 |
2014/06/03 | 122 | 122 | 122 | 122 | 5,000 |
2014/06/02 | 120 | 122 | 115 | 122 | 22,000 |
2014/05/30 | 117 | 117 | 117 | 117 | 1,000 |
2014/05/29 | 116 | 117 | 116 | 117 | 4,000 |
2014/05/28 | 117 | 117 | 116 | 116 | 10,000 |
2014/05/27 | 116 | 117 | 116 | 117 | 5,000 |
2014/05/26 | 116 | 116 | 115 | 116 | 4,000 |
2014/05/23 | 113 | 115 | 113 | 114 | 15,000 |
2014/05/22 | 113 | 114 | 112 | 114 | 6,000 |
2014/05/21 | 114 | 114 | 111 | 111 | 19,000 |
2014/05/20 | 114 | 114 | 114 | 114 | 1,000 |
2014/05/19 | 116 | 117 | 114 | 114 | 5,000 |
2014/05/16 | 116 | 118 | 115 | 116 | 20,000 |
2014/05/15 | 117 | 117 | 117 | 117 | 4,000 |
2014/05/14 | 119 | 119 | 118 | 118 | 7,000 |
2014/05/13 | 118 | 118 | 118 | 118 | 3,000 |
2014/05/12 | 118 | 118 | 118 | 118 | 1,000 |
2014/05/09 | 121 | 121 | 118 | 118 | 4,000 |
2014/05/08 | 121 | 126 | 121 | 121 | 6,000 |
2014/05/07 | 118 | 121 | 117 | 121 | 5,000 |
2014/05/02 | 119 | 121 | 118 | 121 | 10,000 |
2014/05/01 | 117 | 118 | 117 | 118 | 10,000 |
2014/04/30 | 117 | 117 | 115 | 116 | 15,000 |
2014/04/28 | 121 | 121 | 114 | 116 | 63,000 |
2014/04/25 | 121 | 121 | 119 | 121 | 4,000 |
2014/04/24 | 119 | 119 | 118 | 119 | 11,000 |
2014/04/22 | 122 | 123 | 121 | 121 | 22,000 |
2014/04/21 | 121 | 121 | 121 | 121 | 4,000 |
2014/04/18 | 119 | 123 | 119 | 123 | 9,000 |
2014/04/17 | 121 | 121 | 119 | 119 | 12,000 |
2014/04/14 | 121 | 121 | 121 | 121 | 1,000 |
2014/04/11 | 122 | 122 | 119 | 121 | 19,000 |
2014/04/10 | 124 | 124 | 123 | 123 | 8,000 |
2014/04/09 | 125 | 125 | 123 | 123 | 9,000 |
2014/04/08 | 126 | 127 | 126 | 127 | 14,000 |
2014/04/07 | 132 | 132 | 132 | 132 | 5,000 |
2014/04/03 | 130 | 130 | 130 | 130 | 5,000 |
2014/04/02 | 130 | 135 | 124 | 135 | 43,000 |
2014/04/01 | 129 | 139 | 123 | 129 | 85,000 |
2014/03/31 | 124 | 128 | 124 | 128 | 10,000 |
2014/03/27 | 116 | 118 | 116 | 118 | 5,000 |
2014/03/26 | 117 | 117 | 116 | 116 | 5,000 |
2014/03/25 | 120 | 120 | 114 | 116 | 14,000 |
2014/03/24 | 119 | 119 | 114 | 115 | 17,000 |
2014/03/20 | 124 | 124 | 119 | 119 | 24,000 |
2014/03/19 | 124 | 124 | 124 | 124 | 1,000 |
2014/03/18 | 125 | 125 | 123 | 123 | 3,000 |
2014/03/17 | 124 | 125 | 124 | 125 | 6,000 |
2014/03/14 | 125 | 126 | 122 | 125 | 14,000 |
2014/03/12 | 126 | 128 | 126 | 127 | 18,000 |
2014/03/11 | 130 | 130 | 130 | 130 | 8,000 |
2014/03/07 | 129 | 129 | 128 | 128 | 8,000 |
2014/03/06 | 130 | 130 | 129 | 129 | 4,000 |
2014/03/05 | 130 | 130 | 129 | 129 | 6,000 |
2014/03/04 | 126 | 130 | 126 | 127 | 17,000 |
2014/03/03 | 129 | 130 | 129 | 130 | 6,000 |
2014/02/28 | 132 | 132 | 129 | 129 | 10,000 |
2014/02/27 | 132 | 133 | 130 | 133 | 13,000 |
2014/02/26 | 134 | 134 | 132 | 132 | 8,000 |
2014/02/25 | 129 | 132 | 129 | 131 | 14,000 |
2014/02/24 | 127 | 127 | 127 | 127 | 6,000 |
2014/02/21 | 127 | 127 | 125 | 127 | 10,000 |
2014/02/20 | 127 | 128 | 125 | 127 | 23,000 |
2014/02/19 | 130 | 131 | 130 | 131 | 5,000 |
2014/02/18 | 131 | 131 | 125 | 130 | 44,000 |
2014/02/17 | 130 | 133 | 130 | 132 | 19,000 |
2014/02/14 | 135 | 135 | 131 | 133 | 36,000 |
2014/02/13 | 137 | 139 | 133 | 133 | 51,000 |
2014/02/12 | 137 | 139 | 137 | 137 | 13,000 |
2014/02/10 | 134 | 141 | 134 | 137 | 40,000 |
2014/02/07 | 132 | 134 | 132 | 134 | 7,000 |
2014/02/06 | 129 | 131 | 129 | 130 | 5,000 |
2014/02/05 | 123 | 127 | 123 | 125 | 17,000 |
2014/02/04 | 122 | 123 | 116 | 122 | 61,000 |
2014/02/03 | 129 | 131 | 128 | 129 | 29,000 |
2014/01/31 | 135 | 140 | 131 | 133 | 62,000 |
2014/01/30 | 134 | 134 | 131 | 132 | 36,000 |
2014/01/29 | 137 | 139 | 133 | 137 | 39,000 |
2014/01/28 | 127 | 133 | 127 | 133 | 17,000 |
2014/01/27 | 130 | 130 | 127 | 129 | 42,000 |
2014/01/24 | 135 | 136 | 134 | 134 | 28,000 |
2014/01/23 | 144 | 144 | 139 | 139 | 13,000 |
2014/01/22 | 141 | 145 | 139 | 143 | 92,000 |
2014/01/21 | 137 | 155 | 137 | 144 | 472,000 |
2014/01/20 | 131 | 135 | 127 | 135 | 134,000 |
2014/01/17 | 131 | 131 | 130 | 131 | 26,000 |
2014/01/16 | 133 | 133 | 131 | 132 | 30,000 |
2014/01/15 | 133 | 135 | 130 | 131 | 25,000 |
2014/01/14 | 131 | 132 | 131 | 131 | 19,000 |
2014/01/10 | 129 | 134 | 129 | 134 | 53,000 |
2014/01/09 | 127 | 129 | 127 | 129 | 28,000 |
2014/01/08 | 125 | 127 | 125 | 127 | 46,000 |
2014/01/07 | 124 | 126 | 124 | 125 | 25,000 |
2014/01/06 | 125 | 126 | 124 | 125 | 25,000 |