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 |
---|---|---|---|---|---|
2016/12/30 | 99 | 101 | 99 | 99 | 35,000 |
2016/12/29 | 100 | 100 | 98 | 99 | 42,000 |
2016/12/28 | 99 | 101 | 98 | 101 | 91,000 |
2016/12/27 | 99 | 99 | 97 | 97 | 127,000 |
2016/12/26 | 101 | 101 | 99 | 99 | 25,000 |
2016/12/22 | 101 | 101 | 98 | 100 | 46,000 |
2016/12/21 | 101 | 103 | 99 | 101 | 125,000 |
2016/12/20 | 99 | 101 | 98 | 100 | 73,000 |
2016/12/19 | 101 | 101 | 99 | 99 | 171,000 |
2016/12/16 | 102 | 123 | 101 | 101 | 2,186,000 |
2016/12/15 | 97 | 99 | 97 | 97 | 97,000 |
2016/12/14 | 97 | 98 | 96 | 97 | 26,000 |
2016/12/13 | 96 | 98 | 94 | 98 | 139,000 |
2016/12/12 | 98 | 99 | 97 | 97 | 55,000 |
2016/12/09 | 102 | 102 | 98 | 98 | 67,000 |
2016/12/08 | 102 | 104 | 100 | 102 | 115,000 |
2016/12/07 | 106 | 106 | 101 | 102 | 79,000 |
2016/12/06 | 106 | 107 | 103 | 105 | 66,000 |
2016/12/05 | 107 | 107 | 103 | 105 | 113,000 |
2016/12/02 | 112 | 113 | 106 | 108 | 217,000 |
2016/12/01 | 118 | 130 | 113 | 113 | 1,661,000 |
2016/11/30 | 109 | 113 | 107 | 110 | 180,000 |
2016/11/29 | 105 | 110 | 105 | 110 | 70,000 |
2016/11/28 | 109 | 110 | 105 | 108 | 126,000 |
2016/11/25 | 111 | 112 | 106 | 106 | 147,000 |
2016/11/24 | 116 | 117 | 110 | 110 | 346,000 |
2016/11/22 | 122 | 125 | 115 | 118 | 614,000 |
2016/11/21 | 112 | 124 | 111 | 115 | 1,145,000 |
2016/11/18 | 123 | 133 | 116 | 116 | 942,000 |
2016/11/17 | 121 | 123 | 114 | 123 | 623,000 |
2016/11/16 | 131 | 138 | 118 | 124 | 4,834,000 |
2016/11/15 | 99 | 109 | 95 | 109 | 4,821,000 |
2016/11/14 | 79 | 79 | 78 | 79 | 14,000 |
2016/11/11 | 79 | 79 | 78 | 78 | 5,000 |
2016/11/10 | 78 | 78 | 77 | 78 | 15,000 |
2016/11/09 | 78 | 78 | 73 | 75 | 58,000 |
2016/11/08 | 79 | 79 | 78 | 78 | 2,000 |
2016/11/07 | 79 | 79 | 77 | 79 | 51,000 |
2016/11/04 | 81 | 81 | 80 | 81 | 12,000 |
2016/11/02 | 84 | 84 | 81 | 81 | 6,000 |
2016/11/01 | 83 | 83 | 82 | 83 | 28,000 |
2016/10/31 | 80 | 83 | 80 | 82 | 60,000 |
2016/10/28 | 80 | 80 | 80 | 80 | 3,000 |
2016/10/26 | 81 | 81 | 79 | 81 | 26,000 |
2016/10/25 | 81 | 81 | 81 | 81 | 13,000 |
2016/10/24 | 79 | 81 | 79 | 81 | 57,000 |
2016/10/20 | 79 | 80 | 79 | 80 | 2,000 |
2016/10/19 | 79 | 80 | 79 | 80 | 7,000 |
2016/10/18 | 78 | 79 | 78 | 79 | 5,000 |
2016/10/17 | 79 | 79 | 79 | 79 | 3,000 |
2016/10/14 | 78 | 79 | 78 | 78 | 9,000 |
2016/10/13 | 78 | 79 | 78 | 79 | 12,000 |
2016/10/12 | 78 | 80 | 78 | 78 | 28,000 |
2016/10/11 | 79 | 80 | 79 | 80 | 12,000 |
2016/10/07 | 80 | 80 | 79 | 80 | 24,000 |
2016/10/06 | 80 | 80 | 79 | 80 | 19,000 |
2016/10/05 | 79 | 80 | 79 | 80 | 15,000 |
2016/10/04 | 78 | 79 | 78 | 79 | 10,000 |
2016/10/03 | 77 | 78 | 77 | 78 | 3,000 |
2016/09/29 | 77 | 78 | 77 | 78 | 22,000 |
2016/09/28 | 76 | 77 | 76 | 77 | 4,000 |
2016/09/27 | 76 | 77 | 75 | 77 | 17,000 |
2016/09/26 | 76 | 77 | 76 | 77 | 8,000 |
2016/09/23 | 78 | 78 | 76 | 76 | 28,000 |
2016/09/21 | 76 | 78 | 76 | 78 | 13,000 |
2016/09/20 | 77 | 77 | 77 | 77 | 7,000 |
2016/09/16 | 77 | 77 | 76 | 77 | 11,000 |
2016/09/15 | 78 | 78 | 76 | 77 | 100,000 |
2016/09/14 | 79 | 79 | 77 | 79 | 40,000 |
2016/09/13 | 80 | 80 | 79 | 79 | 27,000 |
2016/09/12 | 79 | 80 | 79 | 80 | 33,000 |
2016/09/09 | 79 | 80 | 79 | 80 | 25,000 |
2016/09/08 | 78 | 80 | 78 | 80 | 9,000 |
2016/09/07 | 78 | 80 | 78 | 80 | 10,000 |
2016/09/06 | 78 | 79 | 78 | 79 | 14,000 |
2016/09/05 | 80 | 80 | 76 | 77 | 95,000 |
2016/09/02 | 78 | 79 | 78 | 79 | 14,000 |
2016/09/01 | 79 | 80 | 79 | 79 | 4,000 |
2016/08/31 | 79 | 80 | 78 | 80 | 6,000 |
2016/08/30 | 78 | 79 | 78 | 79 | 4,000 |
2016/08/29 | 79 | 79 | 79 | 79 | 2,000 |
2016/08/26 | 79 | 79 | 78 | 78 | 4,000 |
2016/08/25 | 80 | 80 | 78 | 79 | 5,000 |
2016/08/24 | 79 | 79 | 79 | 79 | 1,000 |
2016/08/23 | 79 | 80 | 79 | 80 | 8,000 |
2016/08/22 | 78 | 80 | 78 | 80 | 4,000 |
2016/08/19 | 79 | 80 | 79 | 80 | 5,000 |
2016/08/18 | 80 | 80 | 79 | 79 | 2,000 |
2016/08/16 | 81 | 81 | 81 | 81 | 1,000 |
2016/08/12 | 80 | 81 | 80 | 81 | 3,000 |
2016/08/10 | 81 | 81 | 81 | 81 | 2,000 |
2016/08/09 | 81 | 82 | 80 | 81 | 13,000 |
2016/08/08 | 80 | 82 | 80 | 81 | 13,000 |
2016/08/05 | 80 | 81 | 80 | 81 | 15,000 |
2016/08/04 | 79 | 81 | 79 | 81 | 31,000 |
2016/08/03 | 79 | 81 | 79 | 79 | 52,000 |
2016/08/02 | 79 | 79 | 78 | 78 | 14,000 |
2016/08/01 | 78 | 78 | 77 | 78 | 7,000 |
2016/07/29 | 78 | 79 | 76 | 79 | 39,000 |
2016/07/28 | 82 | 83 | 78 | 78 | 43,000 |
2016/07/27 | 81 | 83 | 81 | 82 | 21,000 |
2016/07/26 | 78 | 80 | 78 | 80 | 30,000 |
2016/07/25 | 77 | 81 | 76 | 77 | 45,000 |
2016/07/22 | 78 | 78 | 76 | 77 | 28,000 |
2016/07/21 | 75 | 78 | 75 | 78 | 51,000 |
2016/07/19 | 80 | 80 | 78 | 80 | 8,000 |
2016/07/15 | 81 | 81 | 80 | 81 | 10,000 |
2016/07/14 | 78 | 81 | 78 | 81 | 7,000 |
2016/07/13 | 79 | 80 | 79 | 80 | 2,000 |
2016/07/12 | 77 | 79 | 77 | 79 | 11,000 |
2016/07/11 | 78 | 78 | 77 | 78 | 10,000 |
2016/07/08 | 76 | 77 | 76 | 77 | 13,000 |
2016/07/07 | 76 | 78 | 76 | 76 | 9,000 |
2016/07/06 | 77 | 77 | 77 | 77 | 1,000 |
2016/07/05 | 78 | 78 | 76 | 76 | 15,000 |
2016/07/04 | 78 | 78 | 78 | 78 | 1,000 |
2016/07/01 | 77 | 78 | 76 | 77 | 23,000 |
2016/06/30 | 79 | 80 | 75 | 75 | 45,000 |
2016/06/29 | 78 | 79 | 78 | 79 | 7,000 |
2016/06/28 | 76 | 77 | 76 | 77 | 7,000 |
2016/06/27 | 74 | 76 | 74 | 76 | 24,000 |
2016/06/24 | 85 | 85 | 71 | 72 | 56,000 |
2016/06/22 | 82 | 84 | 82 | 84 | 5,000 |
2016/06/21 | 82 | 84 | 82 | 84 | 14,000 |
2016/06/20 | 84 | 84 | 81 | 84 | 18,000 |
2016/06/17 | 80 | 84 | 80 | 84 | 33,000 |
2016/06/16 | 84 | 84 | 80 | 80 | 13,000 |
2016/06/15 | 80 | 85 | 80 | 85 | 7,000 |
2016/06/14 | 85 | 85 | 82 | 83 | 17,000 |
2016/06/13 | 86 | 86 | 85 | 85 | 13,000 |
2016/06/10 | 88 | 88 | 87 | 87 | 2,000 |
2016/06/09 | 86 | 88 | 86 | 87 | 8,000 |
2016/06/08 | 87 | 88 | 87 | 88 | 5,000 |
2016/06/07 | 86 | 89 | 86 | 88 | 25,000 |
2016/06/06 | 86 | 87 | 85 | 87 | 9,000 |
2016/06/03 | 86 | 88 | 86 | 87 | 16,000 |
2016/06/02 | 88 | 88 | 86 | 88 | 6,000 |
2016/06/01 | 90 | 90 | 88 | 89 | 64,000 |
2016/05/31 | 87 | 88 | 87 | 87 | 6,000 |
2016/05/30 | 85 | 87 | 85 | 87 | 4,000 |
2016/05/27 | 87 | 87 | 87 | 87 | 1,000 |
2016/05/26 | 87 | 87 | 86 | 86 | 9,000 |
2016/05/25 | 86 | 87 | 85 | 86 | 4,000 |
2016/05/24 | 85 | 87 | 85 | 85 | 15,000 |
2016/05/23 | 86 | 87 | 85 | 87 | 20,000 |
2016/05/20 | 86 | 87 | 86 | 87 | 9,000 |
2016/05/19 | 84 | 86 | 84 | 86 | 8,000 |
2016/05/18 | 88 | 92 | 84 | 84 | 89,000 |
2016/05/17 | 83 | 84 | 83 | 84 | 66,000 |
2016/05/16 | 85 | 86 | 84 | 84 | 46,000 |
2016/05/13 | 87 | 88 | 87 | 88 | 5,000 |
2016/05/12 | 86 | 89 | 86 | 89 | 5,000 |
2016/05/11 | 90 | 90 | 89 | 89 | 23,000 |
2016/05/10 | 89 | 89 | 88 | 89 | 8,000 |
2016/05/09 | 86 | 89 | 86 | 89 | 79,000 |
2016/05/06 | 89 | 89 | 87 | 88 | 9,000 |
2016/05/02 | 87 | 88 | 86 | 87 | 10,000 |
2016/04/28 | 87 | 90 | 87 | 88 | 98,000 |
2016/04/27 | 92 | 92 | 90 | 91 | 16,000 |
2016/04/26 | 92 | 92 | 90 | 91 | 23,000 |
2016/04/25 | 91 | 92 | 91 | 92 | 14,000 |
2016/04/22 | 93 | 93 | 92 | 92 | 18,000 |
2016/04/21 | 92 | 93 | 92 | 93 | 6,000 |
2016/04/20 | 92 | 92 | 91 | 92 | 17,000 |
2016/04/19 | 92 | 92 | 92 | 92 | 2,000 |
2016/04/15 | 90 | 92 | 90 | 91 | 11,000 |
2016/04/13 | 91 | 92 | 91 | 92 | 12,000 |
2016/04/12 | 90 | 91 | 90 | 91 | 3,000 |
2016/04/11 | 90 | 90 | 88 | 90 | 31,000 |
2016/04/08 | 87 | 89 | 87 | 89 | 16,000 |
2016/04/07 | 87 | 89 | 87 | 88 | 11,000 |
2016/04/06 | 87 | 87 | 87 | 87 | 2,000 |
2016/04/05 | 89 | 91 | 87 | 87 | 54,000 |
2016/04/04 | 93 | 93 | 92 | 92 | 4,000 |
2016/04/01 | 95 | 95 | 93 | 93 | 10,000 |
2016/03/31 | 96 | 98 | 96 | 96 | 32,000 |
2016/03/30 | 97 | 98 | 97 | 98 | 17,000 |
2016/03/29 | 94 | 95 | 94 | 95 | 7,000 |
2016/03/28 | 96 | 96 | 95 | 95 | 39,000 |
2016/03/25 | 94 | 96 | 94 | 96 | 6,000 |
2016/03/24 | 95 | 95 | 95 | 95 | 6,000 |
2016/03/23 | 95 | 96 | 95 | 96 | 17,000 |
2016/03/22 | 95 | 96 | 94 | 96 | 9,000 |
2016/03/18 | 95 | 95 | 94 | 94 | 17,000 |
2016/03/17 | 95 | 96 | 95 | 95 | 76,000 |
2016/03/16 | 95 | 95 | 94 | 94 | 37,000 |
2016/03/15 | 98 | 98 | 95 | 95 | 15,000 |
2016/03/14 | 98 | 99 | 97 | 97 | 63,000 |
2016/03/11 | 96 | 96 | 95 | 95 | 17,000 |
2016/03/10 | 95 | 97 | 95 | 96 | 31,000 |
2016/03/09 | 95 | 106 | 92 | 95 | 452,000 |
2016/03/08 | 99 | 99 | 97 | 97 | 28,000 |
2016/03/07 | 98 | 99 | 97 | 98 | 63,000 |
2016/03/04 | 91 | 97 | 90 | 96 | 91,000 |
2016/03/03 | 90 | 91 | 89 | 91 | 15,000 |
2016/03/02 | 89 | 89 | 88 | 89 | 13,000 |
2016/03/01 | 89 | 90 | 84 | 87 | 65,000 |
2016/02/29 | 92 | 93 | 89 | 89 | 58,000 |
2016/02/26 | 88 | 91 | 88 | 90 | 71,000 |
2016/02/25 | 87 | 88 | 86 | 86 | 16,000 |
2016/02/24 | 88 | 88 | 87 | 87 | 25,000 |
2016/02/23 | 87 | 89 | 87 | 88 | 56,000 |
2016/02/22 | 83 | 88 | 83 | 87 | 34,000 |
2016/02/19 | 84 | 84 | 82 | 84 | 36,000 |
2016/02/18 | 86 | 87 | 85 | 85 | 44,000 |
2016/02/17 | 84 | 85 | 82 | 82 | 38,000 |
2016/02/16 | 84 | 88 | 84 | 84 | 84,000 |
2016/02/15 | 81 | 83 | 79 | 83 | 96,000 |
2016/02/12 | 81 | 84 | 77 | 77 | 77,000 |
2016/02/10 | 89 | 90 | 85 | 86 | 45,000 |
2016/02/09 | 96 | 97 | 89 | 90 | 77,000 |
2016/02/08 | 100 | 102 | 96 | 100 | 36,000 |
2016/02/05 | 107 | 107 | 101 | 102 | 50,000 |
2016/02/04 | 105 | 109 | 104 | 107 | 27,000 |
2016/02/03 | 106 | 106 | 104 | 106 | 38,000 |
2016/02/02 | 109 | 113 | 108 | 109 | 175,000 |
2016/02/01 | 102 | 125 | 101 | 112 | 523,000 |
2016/01/29 | 97 | 100 | 95 | 100 | 36,000 |
2016/01/28 | 100 | 100 | 97 | 97 | 32,000 |
2016/01/27 | 100 | 102 | 99 | 99 | 65,000 |
2016/01/26 | 94 | 98 | 92 | 97 | 103,000 |
2016/01/25 | 93 | 108 | 91 | 96 | 766,000 |
2016/01/22 | 91 | 92 | 89 | 91 | 98,000 |
2016/01/21 | 93 | 97 | 84 | 85 | 110,000 |
2016/01/20 | 100 | 100 | 96 | 96 | 45,000 |
2016/01/19 | 99 | 101 | 98 | 101 | 37,000 |
2016/01/18 | 96 | 99 | 93 | 98 | 58,000 |
2016/01/15 | 106 | 106 | 99 | 100 | 74,000 |
2016/01/14 | 108 | 108 | 103 | 104 | 100,000 |
2016/01/13 | 110 | 113 | 109 | 110 | 26,000 |
2016/01/12 | 113 | 115 | 107 | 107 | 87,000 |
2016/01/08 | 118 | 118 | 111 | 113 | 110,000 |
2016/01/07 | 120 | 121 | 118 | 118 | 35,000 |
2016/01/06 | 122 | 122 | 120 | 120 | 42,000 |
2016/01/05 | 123 | 124 | 122 | 123 | 28,000 |
2016/01/04 | 126 | 127 | 123 | 124 | 91,000 |