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 |
---|---|---|---|---|---|
2015/12/30 | 124 | 131 | 124 | 129 | 104,000 |
2015/12/29 | 122 | 124 | 121 | 123 | 32,000 |
2015/12/28 | 118 | 122 | 115 | 122 | 84,000 |
2015/12/25 | 117 | 122 | 114 | 118 | 280,000 |
2015/12/24 | 125 | 125 | 122 | 122 | 116,000 |
2015/12/22 | 131 | 132 | 126 | 126 | 32,000 |
2015/12/21 | 133 | 133 | 128 | 131 | 88,000 |
2015/12/18 | 138 | 139 | 133 | 133 | 56,000 |
2015/12/17 | 140 | 141 | 138 | 138 | 46,000 |
2015/12/16 | 139 | 140 | 139 | 140 | 10,000 |
2015/12/15 | 140 | 140 | 137 | 138 | 64,000 |
2015/12/14 | 141 | 144 | 138 | 144 | 39,000 |
2015/12/11 | 143 | 145 | 142 | 145 | 11,000 |
2015/12/10 | 146 | 146 | 142 | 142 | 51,000 |
2015/12/09 | 151 | 151 | 146 | 147 | 58,000 |
2015/12/08 | 158 | 158 | 151 | 152 | 61,000 |
2015/12/07 | 152 | 160 | 152 | 155 | 131,000 |
2015/12/04 | 151 | 155 | 150 | 152 | 94,000 |
2015/12/03 | 147 | 160 | 147 | 155 | 476,000 |
2015/12/02 | 146 | 148 | 144 | 148 | 55,000 |
2015/12/01 | 144 | 148 | 144 | 145 | 33,000 |
2015/11/30 | 143 | 146 | 143 | 143 | 30,000 |
2015/11/27 | 145 | 145 | 143 | 143 | 34,000 |
2015/11/26 | 142 | 149 | 142 | 145 | 133,000 |
2015/11/25 | 144 | 145 | 142 | 143 | 17,000 |
2015/11/24 | 141 | 144 | 141 | 142 | 54,000 |
2015/11/20 | 142 | 142 | 140 | 141 | 13,000 |
2015/11/19 | 140 | 143 | 140 | 141 | 61,000 |
2015/11/18 | 139 | 140 | 139 | 139 | 6,000 |
2015/11/17 | 143 | 143 | 140 | 142 | 22,000 |
2015/11/16 | 142 | 142 | 138 | 141 | 40,000 |
2015/11/13 | 143 | 145 | 141 | 143 | 29,000 |
2015/11/12 | 141 | 142 | 140 | 142 | 5,000 |
2015/11/11 | 142 | 143 | 141 | 142 | 6,000 |
2015/11/10 | 140 | 143 | 140 | 143 | 5,000 |
2015/11/09 | 138 | 141 | 138 | 141 | 19,000 |
2015/11/06 | 142 | 142 | 137 | 138 | 34,000 |
2015/11/05 | 140 | 143 | 138 | 139 | 46,000 |
2015/11/04 | 149 | 149 | 124 | 142 | 111,000 |
2015/11/02 | 151 | 151 | 148 | 148 | 44,000 |
2015/10/30 | 156 | 156 | 152 | 152 | 50,000 |
2015/10/29 | 155 | 163 | 155 | 157 | 155,000 |
2015/10/28 | 154 | 155 | 153 | 154 | 32,000 |
2015/10/27 | 156 | 156 | 152 | 153 | 57,000 |
2015/10/26 | 153 | 157 | 153 | 156 | 117,000 |
2015/10/23 | 151 | 155 | 151 | 154 | 39,000 |
2015/10/22 | 151 | 152 | 151 | 151 | 14,000 |
2015/10/21 | 148 | 151 | 148 | 151 | 12,000 |
2015/10/20 | 150 | 151 | 149 | 149 | 11,000 |
2015/10/19 | 150 | 151 | 147 | 150 | 23,000 |
2015/10/16 | 149 | 152 | 147 | 152 | 8,000 |
2015/10/15 | 146 | 151 | 146 | 149 | 9,000 |
2015/10/14 | 148 | 149 | 145 | 149 | 26,000 |
2015/10/13 | 150 | 151 | 150 | 150 | 7,000 |
2015/10/09 | 150 | 151 | 148 | 150 | 29,000 |
2015/10/08 | 155 | 155 | 150 | 151 | 54,000 |
2015/10/07 | 155 | 155 | 153 | 154 | 47,000 |
2015/10/06 | 156 | 156 | 152 | 155 | 46,000 |
2015/10/05 | 150 | 158 | 147 | 151 | 142,000 |
2015/10/02 | 156 | 161 | 155 | 155 | 151,000 |
2015/10/01 | 156 | 171 | 150 | 155 | 544,000 |
2015/09/30 | 147 | 149 | 147 | 149 | 42,000 |
2015/09/29 | 147 | 148 | 145 | 145 | 58,000 |
2015/09/28 | 147 | 151 | 145 | 150 | 126,000 |
2015/09/25 | 147 | 149 | 143 | 144 | 49,000 |
2015/09/24 | 149 | 151 | 144 | 149 | 79,000 |
2015/09/18 | 152 | 158 | 146 | 152 | 375,000 |
2015/09/17 | 136 | 178 | 136 | 162 | 1,184,000 |
2015/09/16 | 133 | 136 | 132 | 134 | 24,000 |
2015/09/15 | 131 | 134 | 131 | 133 | 25,000 |
2015/09/14 | 136 | 137 | 130 | 132 | 42,000 |
2015/09/11 | 133 | 136 | 133 | 136 | 27,000 |
2015/09/10 | 133 | 136 | 133 | 133 | 24,000 |
2015/09/09 | 133 | 138 | 131 | 138 | 109,000 |
2015/09/08 | 125 | 130 | 125 | 128 | 40,000 |
2015/09/07 | 129 | 131 | 116 | 129 | 149,000 |
2015/09/04 | 144 | 144 | 132 | 132 | 68,000 |
2015/09/03 | 144 | 146 | 141 | 141 | 23,000 |
2015/09/02 | 136 | 144 | 136 | 140 | 45,000 |
2015/09/01 | 151 | 151 | 140 | 142 | 84,000 |
2015/08/31 | 154 | 155 | 152 | 152 | 62,000 |
2015/08/28 | 154 | 163 | 154 | 156 | 131,000 |
2015/08/27 | 150 | 160 | 150 | 153 | 127,000 |
2015/08/26 | 149 | 153 | 142 | 152 | 149,000 |
2015/08/25 | 140 | 153 | 131 | 139 | 265,000 |
2015/08/24 | 160 | 161 | 140 | 142 | 212,000 |
2015/08/21 | 175 | 175 | 167 | 167 | 123,000 |
2015/08/20 | 180 | 180 | 175 | 179 | 105,000 |
2015/08/19 | 184 | 185 | 182 | 184 | 115,000 |
2015/08/18 | 195 | 195 | 186 | 188 | 89,000 |
2015/08/17 | 187 | 195 | 185 | 190 | 160,000 |
2015/08/14 | 194 | 204 | 187 | 188 | 388,000 |
2015/08/13 | 189 | 189 | 182 | 184 | 103,000 |
2015/08/12 | 205 | 205 | 180 | 185 | 303,000 |
2015/08/11 | 207 | 209 | 202 | 205 | 65,000 |
2015/08/10 | 218 | 219 | 201 | 204 | 301,000 |
2015/08/07 | 222 | 222 | 220 | 220 | 62,000 |
2015/08/06 | 224 | 228 | 221 | 222 | 71,000 |
2015/08/05 | 229 | 231 | 225 | 225 | 88,000 |
2015/08/04 | 232 | 238 | 222 | 230 | 141,000 |
2015/08/03 | 247 | 247 | 231 | 232 | 275,000 |
2015/07/31 | 250 | 250 | 242 | 244 | 122,000 |
2015/07/30 | 253 | 255 | 247 | 250 | 117,000 |
2015/07/29 | 246 | 256 | 240 | 256 | 300,000 |
2015/07/28 | 246 | 252 | 240 | 246 | 197,000 |
2015/07/27 | 258 | 261 | 245 | 249 | 295,000 |
2015/07/24 | 265 | 280 | 259 | 260 | 1,081,000 |
2015/07/23 | 238 | 273 | 238 | 273 | 1,908,000 |
2015/07/22 | 253 | 259 | 234 | 235 | 654,000 |
2015/07/21 | 252 | 257 | 248 | 253 | 234,000 |
2015/07/17 | 252 | 266 | 250 | 255 | 609,000 |
2015/07/16 | 236 | 265 | 232 | 260 | 1,612,000 |
2015/07/15 | 225 | 239 | 224 | 236 | 298,000 |
2015/07/14 | 230 | 240 | 220 | 224 | 382,000 |
2015/07/13 | 237 | 237 | 219 | 227 | 385,000 |
2015/07/10 | 251 | 251 | 223 | 229 | 387,000 |
2015/07/09 | 229 | 254 | 206 | 253 | 580,000 |
2015/07/08 | 256 | 278 | 237 | 248 | 2,143,000 |
2015/07/07 | 224 | 272 | 222 | 243 | 2,608,000 |
2015/07/06 | 218 | 226 | 216 | 219 | 565,000 |
2015/07/03 | 216 | 256 | 213 | 240 | 1,057,000 |
2015/07/02 | 230 | 238 | 216 | 218 | 410,000 |
2015/07/01 | 232 | 233 | 219 | 231 | 309,000 |
2015/06/30 | 204 | 238 | 204 | 224 | 1,598,000 |
2015/06/29 | 206 | 213 | 196 | 199 | 216,000 |
2015/06/26 | 219 | 229 | 212 | 214 | 264,000 |
2015/06/25 | 208 | 234 | 206 | 227 | 1,372,000 |
2015/06/24 | 205 | 213 | 204 | 208 | 261,000 |
2015/06/23 | 222 | 239 | 204 | 211 | 1,547,000 |
2015/06/22 | 206 | 248 | 196 | 230 | 6,533,000 |
2015/06/19 | 200 | 204 | 188 | 198 | 921,000 |
2015/06/18 | 213 | 218 | 200 | 208 | 1,441,000 |
2015/06/17 | 272 | 285 | 226 | 230 | 5,763,000 |
2015/06/16 | 170 | 216 | 170 | 216 | 4,044,000 |
2015/06/15 | 153 | 167 | 153 | 166 | 520,000 |
2015/06/12 | 155 | 158 | 150 | 152 | 149,000 |
2015/06/11 | 154 | 155 | 154 | 155 | 5,000 |
2015/06/10 | 153 | 157 | 153 | 153 | 26,000 |
2015/06/09 | 159 | 160 | 151 | 153 | 139,000 |
2015/06/08 | 157 | 160 | 156 | 159 | 165,000 |
2015/06/05 | 157 | 158 | 156 | 157 | 13,000 |
2015/06/04 | 156 | 157 | 155 | 157 | 34,000 |
2015/06/03 | 157 | 159 | 156 | 157 | 19,000 |
2015/06/02 | 158 | 159 | 155 | 159 | 57,000 |
2015/06/01 | 158 | 161 | 155 | 159 | 117,000 |
2015/05/29 | 153 | 167 | 152 | 159 | 993,000 |
2015/05/28 | 153 | 154 | 151 | 152 | 47,000 |
2015/05/27 | 149 | 155 | 148 | 153 | 81,000 |
2015/05/26 | 147 | 151 | 147 | 149 | 50,000 |
2015/05/25 | 146 | 149 | 145 | 147 | 51,000 |
2015/05/22 | 144 | 147 | 144 | 147 | 8,000 |
2015/05/21 | 146 | 146 | 143 | 144 | 33,000 |
2015/05/20 | 145 | 149 | 144 | 145 | 76,000 |
2015/05/19 | 145 | 146 | 143 | 146 | 25,000 |
2015/05/18 | 145 | 147 | 144 | 145 | 25,000 |
2015/05/15 | 145 | 147 | 145 | 147 | 11,000 |
2015/05/14 | 146 | 147 | 141 | 144 | 69,000 |
2015/05/13 | 147 | 149 | 144 | 146 | 31,000 |
2015/05/12 | 151 | 151 | 145 | 148 | 43,000 |
2015/05/11 | 148 | 151 | 148 | 151 | 11,000 |
2015/05/07 | 144 | 150 | 144 | 148 | 36,000 |
2015/05/01 | 148 | 148 | 146 | 147 | 21,000 |
2015/04/30 | 147 | 148 | 146 | 148 | 38,000 |
2015/04/28 | 151 | 151 | 147 | 148 | 44,000 |
2015/04/27 | 153 | 154 | 151 | 151 | 31,000 |
2015/04/24 | 150 | 153 | 150 | 153 | 50,000 |
2015/04/23 | 149 | 151 | 148 | 149 | 38,000 |
2015/04/22 | 148 | 149 | 148 | 149 | 37,000 |
2015/04/21 | 148 | 150 | 147 | 149 | 14,000 |
2015/04/20 | 148 | 149 | 147 | 148 | 41,000 |
2015/04/17 | 150 | 150 | 148 | 149 | 13,000 |
2015/04/16 | 148 | 152 | 148 | 150 | 27,000 |
2015/04/15 | 151 | 151 | 148 | 148 | 36,000 |
2015/04/14 | 151 | 154 | 151 | 151 | 33,000 |
2015/04/13 | 150 | 153 | 150 | 150 | 35,000 |
2015/04/10 | 150 | 156 | 149 | 150 | 149,000 |
2015/04/09 | 149 | 150 | 148 | 149 | 38,000 |
2015/04/08 | 150 | 150 | 148 | 148 | 23,000 |
2015/04/07 | 147 | 149 | 145 | 149 | 56,000 |
2015/04/06 | 144 | 149 | 142 | 147 | 153,000 |
2015/04/03 | 148 | 159 | 146 | 148 | 462,000 |
2015/04/02 | 146 | 148 | 144 | 147 | 40,000 |
2015/04/01 | 148 | 148 | 145 | 147 | 49,000 |
2015/03/31 | 147 | 147 | 145 | 147 | 26,000 |
2015/03/30 | 142 | 157 | 139 | 146 | 322,000 |
2015/03/27 | 145 | 145 | 142 | 142 | 40,000 |
2015/03/26 | 146 | 146 | 143 | 145 | 40,000 |
2015/03/25 | 149 | 150 | 147 | 148 | 80,000 |
2015/03/24 | 149 | 149 | 147 | 149 | 61,000 |
2015/03/23 | 150 | 164 | 148 | 149 | 644,000 |
2015/03/20 | 147 | 148 | 146 | 146 | 18,000 |
2015/03/19 | 148 | 150 | 147 | 147 | 69,000 |
2015/03/18 | 146 | 148 | 145 | 148 | 43,000 |
2015/03/17 | 149 | 152 | 146 | 147 | 234,000 |
2015/03/16 | 146 | 147 | 142 | 147 | 96,000 |
2015/03/13 | 146 | 148 | 145 | 145 | 38,000 |
2015/03/12 | 148 | 148 | 145 | 145 | 79,000 |
2015/03/11 | 137 | 151 | 137 | 146 | 240,000 |
2015/03/10 | 141 | 142 | 137 | 138 | 131,000 |
2015/03/09 | 140 | 142 | 140 | 140 | 17,000 |
2015/03/06 | 142 | 145 | 141 | 141 | 67,000 |
2015/03/05 | 142 | 145 | 142 | 142 | 38,000 |
2015/03/04 | 141 | 142 | 140 | 142 | 35,000 |
2015/03/03 | 141 | 145 | 140 | 145 | 70,000 |
2015/03/02 | 142 | 142 | 140 | 142 | 47,000 |
2015/02/27 | 143 | 144 | 140 | 144 | 69,000 |
2015/02/26 | 141 | 143 | 141 | 143 | 39,000 |
2015/02/25 | 143 | 146 | 140 | 142 | 223,000 |
2015/02/24 | 139 | 160 | 139 | 142 | 1,154,000 |
2015/02/23 | 139 | 139 | 136 | 138 | 112,000 |
2015/02/20 | 139 | 149 | 136 | 138 | 765,000 |
2015/02/19 | 133 | 177 | 133 | 144 | 3,900,000 |
2015/02/18 | 132 | 134 | 131 | 133 | 46,000 |
2015/02/17 | 134 | 136 | 133 | 133 | 46,000 |
2015/02/16 | 131 | 132 | 131 | 132 | 16,000 |
2015/02/13 | 131 | 133 | 130 | 131 | 23,000 |
2015/02/12 | 133 | 134 | 131 | 131 | 30,000 |
2015/02/10 | 131 | 134 | 131 | 132 | 22,000 |
2015/02/09 | 132 | 133 | 130 | 131 | 21,000 |
2015/02/06 | 132 | 134 | 130 | 131 | 64,000 |
2015/02/05 | 134 | 134 | 131 | 131 | 23,000 |
2015/02/04 | 132 | 132 | 132 | 132 | 13,000 |
2015/02/03 | 134 | 135 | 132 | 132 | 34,000 |
2015/02/02 | 133 | 135 | 133 | 135 | 11,000 |
2015/01/30 | 134 | 135 | 134 | 135 | 7,000 |
2015/01/29 | 133 | 135 | 133 | 134 | 16,000 |
2015/01/28 | 134 | 135 | 133 | 135 | 8,000 |
2015/01/27 | 136 | 136 | 133 | 135 | 21,000 |
2015/01/26 | 139 | 139 | 136 | 136 | 13,000 |
2015/01/23 | 140 | 140 | 138 | 139 | 26,000 |
2015/01/22 | 144 | 144 | 140 | 142 | 12,000 |
2015/01/21 | 140 | 144 | 139 | 144 | 35,000 |
2015/01/20 | 140 | 142 | 139 | 142 | 29,000 |
2015/01/19 | 137 | 142 | 137 | 140 | 86,000 |
2015/01/16 | 139 | 139 | 137 | 137 | 15,000 |
2015/01/15 | 138 | 140 | 138 | 139 | 22,000 |
2015/01/14 | 133 | 138 | 133 | 138 | 20,000 |
2015/01/13 | 134 | 134 | 130 | 133 | 14,000 |
2015/01/09 | 134 | 135 | 134 | 134 | 14,000 |
2015/01/08 | 132 | 134 | 132 | 134 | 23,000 |
2015/01/07 | 132 | 133 | 131 | 133 | 18,000 |
2015/01/06 | 134 | 136 | 130 | 133 | 97,000 |
2015/01/05 | 140 | 140 | 131 | 137 | 240,000 |