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 |
---|---|---|---|---|---|
2017/12/29 | 97 | 98 | 97 | 97 | 98,000 |
2017/12/28 | 99 | 100 | 97 | 97 | 68,000 |
2017/12/27 | 97 | 100 | 97 | 100 | 38,000 |
2017/12/26 | 97 | 98 | 96 | 98 | 222,000 |
2017/12/25 | 98 | 98 | 97 | 98 | 95,000 |
2017/12/22 | 100 | 102 | 98 | 98 | 197,000 |
2017/12/21 | 97 | 101 | 96 | 100 | 170,000 |
2017/12/20 | 97 | 98 | 96 | 97 | 38,000 |
2017/12/19 | 96 | 97 | 95 | 97 | 145,000 |
2017/12/18 | 99 | 99 | 96 | 96 | 189,000 |
2017/12/15 | 102 | 102 | 99 | 99 | 169,000 |
2017/12/14 | 100 | 103 | 100 | 102 | 291,000 |
2017/12/13 | 101 | 103 | 99 | 100 | 549,000 |
2017/12/12 | 97 | 102 | 96 | 100 | 1,051,000 |
2017/12/11 | 95 | 96 | 93 | 95 | 208,000 |
2017/12/08 | 94 | 95 | 94 | 94 | 61,000 |
2017/12/07 | 93 | 94 | 92 | 94 | 114,000 |
2017/12/06 | 94 | 94 | 92 | 93 | 86,000 |
2017/12/05 | 94 | 95 | 92 | 95 | 250,000 |
2017/12/04 | 94 | 97 | 94 | 94 | 216,000 |
2017/12/01 | 96 | 96 | 93 | 93 | 341,000 |
2017/11/30 | 101 | 101 | 94 | 95 | 850,000 |
2017/11/29 | 91 | 101 | 91 | 98 | 2,131,000 |
2017/11/28 | 92 | 94 | 90 | 90 | 201,000 |
2017/11/27 | 91 | 92 | 91 | 92 | 88,000 |
2017/11/24 | 91 | 92 | 90 | 91 | 64,000 |
2017/11/22 | 92 | 92 | 90 | 91 | 164,000 |
2017/11/21 | 90 | 94 | 89 | 91 | 303,000 |
2017/11/20 | 87 | 93 | 87 | 92 | 472,000 |
2017/11/17 | 86 | 88 | 86 | 87 | 116,000 |
2017/11/16 | 84 | 86 | 84 | 86 | 105,000 |
2017/11/15 | 89 | 89 | 84 | 84 | 251,000 |
2017/11/14 | 89 | 89 | 88 | 88 | 116,000 |
2017/11/13 | 90 | 90 | 89 | 89 | 51,000 |
2017/11/10 | 91 | 91 | 89 | 89 | 148,000 |
2017/11/09 | 90 | 95 | 90 | 91 | 259,000 |
2017/11/08 | 89 | 90 | 88 | 88 | 72,000 |
2017/11/07 | 89 | 90 | 88 | 88 | 79,000 |
2017/11/06 | 90 | 91 | 90 | 90 | 37,000 |
2017/11/02 | 92 | 93 | 89 | 89 | 218,000 |
2017/11/01 | 90 | 90 | 89 | 89 | 129,000 |
2017/10/31 | 89 | 91 | 88 | 90 | 162,000 |
2017/10/30 | 92 | 92 | 90 | 90 | 91,000 |
2017/10/27 | 92 | 93 | 91 | 91 | 72,000 |
2017/10/26 | 93 | 93 | 92 | 93 | 141,000 |
2017/10/25 | 93 | 93 | 92 | 92 | 158,000 |
2017/10/24 | 94 | 96 | 92 | 93 | 403,000 |
2017/10/23 | 92 | 94 | 92 | 93 | 122,000 |
2017/10/20 | 92 | 92 | 91 | 91 | 76,000 |
2017/10/19 | 94 | 94 | 91 | 92 | 294,000 |
2017/10/18 | 93 | 95 | 91 | 93 | 188,000 |
2017/10/17 | 92 | 92 | 90 | 92 | 328,000 |
2017/10/16 | 93 | 94 | 91 | 92 | 221,000 |
2017/10/13 | 98 | 98 | 93 | 93 | 558,000 |
2017/10/12 | 92 | 99 | 89 | 99 | 841,000 |
2017/10/11 | 89 | 93 | 87 | 91 | 393,000 |
2017/10/10 | 91 | 92 | 88 | 89 | 256,000 |
2017/10/06 | 86 | 93 | 85 | 91 | 367,000 |
2017/10/05 | 86 | 86 | 85 | 85 | 64,000 |
2017/10/04 | 86 | 86 | 85 | 86 | 125,000 |
2017/10/03 | 85 | 86 | 84 | 85 | 40,000 |
2017/10/02 | 84 | 85 | 84 | 85 | 37,000 |
2017/09/29 | 86 | 86 | 84 | 84 | 51,000 |
2017/09/28 | 86 | 86 | 84 | 86 | 21,000 |
2017/09/27 | 85 | 86 | 84 | 85 | 23,000 |
2017/09/26 | 85 | 85 | 84 | 85 | 63,000 |
2017/09/25 | 85 | 85 | 84 | 84 | 21,000 |
2017/09/22 | 85 | 86 | 84 | 84 | 87,000 |
2017/09/21 | 85 | 86 | 84 | 84 | 56,000 |
2017/09/20 | 86 | 86 | 84 | 85 | 26,000 |
2017/09/19 | 86 | 86 | 85 | 85 | 43,000 |
2017/09/15 | 86 | 86 | 84 | 85 | 35,000 |
2017/09/14 | 83 | 87 | 83 | 87 | 157,000 |
2017/09/13 | 85 | 85 | 83 | 83 | 39,000 |
2017/09/12 | 83 | 85 | 82 | 85 | 70,000 |
2017/09/11 | 81 | 82 | 81 | 81 | 36,000 |
2017/09/08 | 81 | 82 | 80 | 80 | 36,000 |
2017/09/07 | 80 | 81 | 80 | 80 | 24,000 |
2017/09/06 | 80 | 81 | 79 | 80 | 50,000 |
2017/09/05 | 82 | 82 | 80 | 80 | 90,000 |
2017/09/04 | 84 | 84 | 81 | 81 | 90,000 |
2017/09/01 | 85 | 85 | 84 | 84 | 25,000 |
2017/08/31 | 85 | 85 | 84 | 84 | 25,000 |
2017/08/30 | 85 | 86 | 84 | 84 | 20,000 |
2017/08/29 | 85 | 85 | 83 | 85 | 50,000 |
2017/08/28 | 86 | 87 | 85 | 85 | 25,000 |
2017/08/25 | 83 | 87 | 83 | 85 | 68,000 |
2017/08/24 | 83 | 83 | 82 | 83 | 18,000 |
2017/08/23 | 83 | 84 | 82 | 83 | 49,000 |
2017/08/22 | 82 | 83 | 82 | 82 | 27,000 |
2017/08/21 | 85 | 85 | 82 | 83 | 49,000 |
2017/08/18 | 85 | 85 | 83 | 84 | 47,000 |
2017/08/17 | 86 | 87 | 85 | 85 | 37,000 |
2017/08/16 | 86 | 86 | 85 | 86 | 53,000 |
2017/08/15 | 85 | 86 | 84 | 86 | 56,000 |
2017/08/14 | 85 | 85 | 82 | 84 | 72,000 |
2017/08/10 | 88 | 88 | 86 | 86 | 51,000 |
2017/08/09 | 90 | 90 | 86 | 86 | 107,000 |
2017/08/08 | 89 | 90 | 89 | 89 | 29,000 |
2017/08/07 | 89 | 90 | 88 | 89 | 131,000 |
2017/08/04 | 89 | 92 | 89 | 90 | 91,000 |
2017/08/03 | 92 | 92 | 89 | 89 | 86,000 |
2017/08/02 | 89 | 92 | 89 | 91 | 84,000 |
2017/08/01 | 91 | 92 | 89 | 89 | 126,000 |
2017/07/31 | 92 | 93 | 91 | 92 | 45,000 |
2017/07/28 | 95 | 95 | 91 | 92 | 122,000 |
2017/07/27 | 96 | 97 | 95 | 95 | 76,000 |
2017/07/26 | 96 | 98 | 96 | 96 | 128,000 |
2017/07/25 | 97 | 98 | 95 | 95 | 201,000 |
2017/07/24 | 98 | 99 | 97 | 99 | 80,000 |
2017/07/21 | 97 | 99 | 97 | 98 | 124,000 |
2017/07/20 | 95 | 99 | 95 | 97 | 197,000 |
2017/07/19 | 94 | 95 | 93 | 95 | 81,000 |
2017/07/18 | 96 | 96 | 93 | 93 | 179,000 |
2017/07/14 | 103 | 104 | 96 | 97 | 537,000 |
2017/07/13 | 96 | 116 | 96 | 103 | 5,707,000 |
2017/07/12 | 92 | 96 | 91 | 91 | 293,000 |
2017/07/11 | 90 | 91 | 89 | 90 | 30,000 |
2017/07/10 | 90 | 90 | 89 | 90 | 27,000 |
2017/07/07 | 90 | 90 | 89 | 89 | 28,000 |
2017/07/06 | 92 | 92 | 89 | 90 | 103,000 |
2017/07/05 | 90 | 92 | 90 | 91 | 54,000 |
2017/07/04 | 92 | 92 | 89 | 90 | 70,000 |
2017/07/03 | 91 | 92 | 90 | 91 | 28,000 |
2017/06/30 | 88 | 91 | 88 | 91 | 64,000 |
2017/06/29 | 89 | 90 | 89 | 89 | 19,000 |
2017/06/28 | 89 | 89 | 88 | 88 | 42,000 |
2017/06/27 | 89 | 89 | 88 | 88 | 59,000 |
2017/06/26 | 87 | 88 | 87 | 88 | 23,000 |
2017/06/23 | 92 | 92 | 88 | 88 | 160,000 |
2017/06/22 | 92 | 93 | 91 | 91 | 69,000 |
2017/06/21 | 91 | 92 | 91 | 92 | 98,000 |
2017/06/20 | 92 | 104 | 90 | 91 | 792,000 |
2017/06/19 | 91 | 92 | 91 | 92 | 20,000 |
2017/06/16 | 93 | 98 | 91 | 91 | 337,000 |
2017/06/15 | 87 | 92 | 87 | 89 | 120,000 |
2017/06/14 | 88 | 88 | 87 | 87 | 12,000 |
2017/06/13 | 87 | 89 | 87 | 88 | 26,000 |
2017/06/12 | 88 | 88 | 87 | 87 | 13,000 |
2017/06/09 | 88 | 88 | 87 | 88 | 11,000 |
2017/06/08 | 87 | 88 | 87 | 87 | 7,000 |
2017/06/07 | 86 | 88 | 86 | 88 | 10,000 |
2017/06/06 | 86 | 89 | 86 | 87 | 22,000 |
2017/06/05 | 87 | 87 | 86 | 87 | 35,000 |
2017/06/02 | 87 | 88 | 87 | 87 | 17,000 |
2017/06/01 | 86 | 88 | 86 | 88 | 24,000 |
2017/05/31 | 88 | 88 | 87 | 88 | 6,000 |
2017/05/30 | 87 | 88 | 87 | 88 | 19,000 |
2017/05/29 | 86 | 86 | 86 | 86 | 1,000 |
2017/05/26 | 87 | 87 | 86 | 86 | 7,000 |
2017/05/25 | 86 | 86 | 86 | 86 | 3,000 |
2017/05/24 | 84 | 86 | 84 | 86 | 6,000 |
2017/05/23 | 85 | 85 | 85 | 85 | 6,000 |
2017/05/22 | 83 | 84 | 83 | 84 | 8,000 |
2017/05/19 | 82 | 84 | 82 | 83 | 14,000 |
2017/05/18 | 81 | 84 | 81 | 84 | 22,000 |
2017/05/17 | 84 | 84 | 83 | 84 | 26,000 |
2017/05/16 | 85 | 86 | 85 | 85 | 52,000 |
2017/05/15 | 87 | 88 | 86 | 88 | 7,000 |
2017/05/12 | 88 | 88 | 86 | 88 | 29,000 |
2017/05/11 | 90 | 90 | 89 | 89 | 10,000 |
2017/05/10 | 90 | 91 | 89 | 90 | 6,000 |
2017/05/09 | 90 | 90 | 89 | 90 | 7,000 |
2017/05/08 | 90 | 91 | 86 | 90 | 44,000 |
2017/05/02 | 88 | 90 | 88 | 90 | 26,000 |
2017/05/01 | 85 | 88 | 85 | 88 | 32,000 |
2017/04/28 | 85 | 85 | 85 | 85 | 2,000 |
2017/04/27 | 85 | 85 | 85 | 85 | 12,000 |
2017/04/26 | 85 | 85 | 84 | 84 | 9,000 |
2017/04/25 | 84 | 84 | 83 | 84 | 7,000 |
2017/04/24 | 84 | 84 | 83 | 83 | 24,000 |
2017/04/21 | 82 | 82 | 82 | 82 | 4,000 |
2017/04/20 | 81 | 81 | 81 | 81 | 17,000 |
2017/04/19 | 79 | 80 | 79 | 80 | 13,000 |
2017/04/18 | 78 | 79 | 78 | 79 | 22,000 |
2017/04/17 | 75 | 77 | 75 | 77 | 38,000 |
2017/04/14 | 80 | 80 | 75 | 75 | 46,000 |
2017/04/13 | 80 | 80 | 79 | 80 | 37,000 |
2017/04/12 | 84 | 84 | 80 | 80 | 80,000 |
2017/04/11 | 84 | 85 | 84 | 84 | 16,000 |
2017/04/10 | 86 | 86 | 85 | 85 | 13,000 |
2017/04/07 | 87 | 88 | 83 | 85 | 74,000 |
2017/04/06 | 89 | 89 | 86 | 87 | 59,000 |
2017/04/05 | 91 | 91 | 90 | 91 | 26,000 |
2017/04/04 | 93 | 93 | 90 | 91 | 43,000 |
2017/04/03 | 94 | 95 | 94 | 95 | 5,000 |
2017/03/31 | 93 | 95 | 93 | 95 | 8,000 |
2017/03/30 | 93 | 94 | 93 | 94 | 2,000 |
2017/03/29 | 93 | 94 | 92 | 94 | 11,000 |
2017/03/28 | 92 | 93 | 92 | 93 | 16,000 |
2017/03/27 | 93 | 93 | 92 | 92 | 9,000 |
2017/03/24 | 94 | 94 | 93 | 94 | 3,000 |
2017/03/23 | 93 | 94 | 92 | 94 | 27,000 |
2017/03/22 | 93 | 93 | 92 | 93 | 61,000 |
2017/03/21 | 99 | 99 | 94 | 95 | 134,000 |
2017/03/17 | 98 | 99 | 98 | 99 | 6,000 |
2017/03/16 | 97 | 99 | 96 | 99 | 57,000 |
2017/03/15 | 101 | 101 | 98 | 98 | 112,000 |
2017/03/14 | 101 | 114 | 100 | 102 | 965,000 |
2017/03/13 | 98 | 98 | 97 | 98 | 7,000 |
2017/03/10 | 97 | 97 | 97 | 97 | 16,000 |
2017/03/09 | 98 | 98 | 96 | 96 | 39,000 |
2017/03/08 | 97 | 98 | 97 | 98 | 7,000 |
2017/03/07 | 98 | 99 | 88 | 98 | 171,000 |
2017/03/06 | 100 | 100 | 98 | 98 | 18,000 |
2017/03/03 | 101 | 101 | 100 | 100 | 25,000 |
2017/03/02 | 102 | 102 | 101 | 101 | 11,000 |
2017/03/01 | 101 | 102 | 100 | 102 | 7,000 |
2017/02/28 | 100 | 101 | 100 | 101 | 9,000 |
2017/02/27 | 101 | 101 | 100 | 101 | 26,000 |
2017/02/24 | 101 | 101 | 100 | 101 | 30,000 |
2017/02/23 | 101 | 101 | 100 | 101 | 12,000 |
2017/02/22 | 102 | 102 | 99 | 100 | 9,000 |
2017/02/21 | 99 | 101 | 99 | 101 | 16,000 |
2017/02/20 | 100 | 101 | 100 | 100 | 6,000 |
2017/02/17 | 99 | 101 | 99 | 101 | 45,000 |
2017/02/16 | 99 | 99 | 98 | 98 | 33,000 |
2017/02/15 | 100 | 100 | 98 | 98 | 25,000 |
2017/02/14 | 99 | 100 | 99 | 99 | 13,000 |
2017/02/13 | 99 | 101 | 99 | 100 | 77,000 |
2017/02/10 | 101 | 102 | 100 | 100 | 31,000 |
2017/02/09 | 101 | 101 | 101 | 101 | 18,000 |
2017/02/08 | 99 | 101 | 99 | 101 | 33,000 |
2017/02/07 | 101 | 101 | 98 | 98 | 91,000 |
2017/02/06 | 101 | 102 | 97 | 101 | 214,000 |
2017/02/03 | 106 | 106 | 103 | 103 | 41,000 |
2017/02/02 | 106 | 107 | 105 | 105 | 29,000 |
2017/02/01 | 108 | 108 | 106 | 106 | 55,000 |
2017/01/31 | 109 | 109 | 107 | 107 | 43,000 |
2017/01/30 | 109 | 110 | 108 | 110 | 27,000 |
2017/01/27 | 110 | 110 | 108 | 108 | 15,000 |
2017/01/26 | 110 | 111 | 109 | 110 | 40,000 |
2017/01/25 | 110 | 111 | 108 | 109 | 91,000 |
2017/01/24 | 107 | 108 | 106 | 107 | 41,000 |
2017/01/23 | 105 | 108 | 104 | 107 | 100,000 |
2017/01/20 | 105 | 106 | 104 | 105 | 96,000 |
2017/01/19 | 104 | 120 | 104 | 105 | 1,870,000 |
2017/01/18 | 102 | 102 | 101 | 102 | 10,000 |
2017/01/17 | 103 | 103 | 100 | 102 | 100,000 |
2017/01/16 | 105 | 105 | 104 | 104 | 61,000 |
2017/01/13 | 105 | 105 | 104 | 105 | 34,000 |
2017/01/12 | 107 | 107 | 104 | 105 | 89,000 |
2017/01/11 | 103 | 119 | 103 | 108 | 789,000 |
2017/01/10 | 103 | 104 | 102 | 103 | 43,000 |
2017/01/06 | 101 | 104 | 100 | 102 | 52,000 |
2017/01/05 | 101 | 101 | 100 | 101 | 29,000 |
2017/01/04 | 101 | 101 | 99 | 100 | 27,000 |