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 |
---|---|---|---|---|---|
2018/12/28 | 422 | 449 | 422 | 439 | 1,700 |
2018/12/27 | 414 | 420 | 406 | 420 | 2,300 |
2018/12/26 | 399 | 405 | 391 | 400 | 2,700 |
2018/12/25 | 407 | 415 | 376 | 388 | 44,800 |
2018/12/21 | 456 | 460 | 455 | 455 | 8,800 |
2018/12/20 | 500 | 500 | 472 | 474 | 7,200 |
2018/12/19 | 502 | 512 | 500 | 512 | 900 |
2018/12/18 | 520 | 520 | 501 | 502 | 2,600 |
2018/12/17 | 510 | 549 | 510 | 520 | 6,600 |
2018/12/14 | 524 | 524 | 510 | 510 | 700 |
2018/12/13 | 526 | 538 | 526 | 529 | 2,300 |
2018/12/12 | 501 | 550 | 486 | 546 | 13,300 |
2018/12/11 | 541 | 541 | 501 | 510 | 18,000 |
2018/12/10 | 568 | 569 | 545 | 546 | 16,100 |
2018/12/07 | 583 | 583 | 578 | 578 | 1,900 |
2018/12/06 | 598 | 598 | 580 | 581 | 2,800 |
2018/12/05 | 604 | 604 | 600 | 600 | 2,600 |
2018/12/04 | 612 | 612 | 605 | 609 | 6,300 |
2018/12/03 | 618 | 620 | 606 | 606 | 1,100 |
2018/11/30 | 619 | 619 | 609 | 618 | 700 |
2018/11/29 | 611 | 617 | 610 | 610 | 1,100 |
2018/11/28 | 614 | 614 | 611 | 611 | 1,000 |
2018/11/27 | 615 | 615 | 605 | 605 | 1,400 |
2018/11/22 | 604 | 607 | 604 | 607 | 300 |
2018/11/21 | 598 | 600 | 598 | 600 | 700 |
2018/11/20 | 617 | 617 | 603 | 603 | 2,000 |
2018/11/16 | 610 | 640 | 610 | 633 | 1,300 |
2018/11/15 | 609 | 610 | 609 | 610 | 700 |
2018/11/14 | 611 | 611 | 610 | 610 | 1,600 |
2018/11/13 | 621 | 621 | 609 | 611 | 7,000 |
2018/11/12 | 635 | 635 | 630 | 630 | 2,400 |
2018/11/09 | 651 | 652 | 635 | 645 | 4,200 |
2018/11/08 | 656 | 658 | 653 | 658 | 2,200 |
2018/11/07 | 658 | 662 | 658 | 662 | 300 |
2018/11/06 | 657 | 657 | 656 | 657 | 500 |
2018/11/05 | 663 | 663 | 658 | 658 | 700 |
2018/11/02 | 659 | 668 | 659 | 668 | 4,000 |
2018/11/01 | 653 | 668 | 653 | 659 | 2,900 |
2018/10/31 | 656 | 663 | 654 | 663 | 2,000 |
2018/10/30 | 656 | 656 | 653 | 656 | 400 |
2018/10/29 | 651 | 661 | 651 | 656 | 1,600 |
2018/10/26 | 660 | 660 | 660 | 660 | 1,100 |
2018/10/25 | 683 | 683 | 669 | 670 | 4,900 |
2018/10/24 | 688 | 688 | 683 | 683 | 1,600 |
2018/10/23 | 699 | 699 | 686 | 686 | 1,100 |
2018/10/22 | 699 | 699 | 699 | 699 | 400 |
2018/10/18 | 695 | 696 | 686 | 696 | 1,200 |
2018/10/17 | 694 | 699 | 694 | 695 | 1,500 |
2018/10/16 | 689 | 689 | 685 | 685 | 2,600 |
2018/10/15 | 711 | 711 | 690 | 697 | 9,200 |
2018/10/12 | 712 | 713 | 712 | 713 | 300 |
2018/10/11 | 714 | 715 | 711 | 711 | 3,700 |
2018/10/10 | 722 | 730 | 722 | 723 | 700 |
2018/10/09 | 727 | 727 | 722 | 724 | 2,200 |
2018/10/05 | 732 | 740 | 727 | 729 | 2,800 |
2018/10/04 | 734 | 734 | 732 | 732 | 2,000 |
2018/10/03 | 738 | 738 | 733 | 733 | 700 |
2018/10/02 | 730 | 744 | 730 | 744 | 300 |
2018/10/01 | 730 | 730 | 730 | 730 | 500 |
2018/09/28 | 730 | 739 | 726 | 739 | 7,600 |
2018/09/27 | 736 | 737 | 730 | 730 | 1,300 |
2018/09/26 | 731 | 742 | 731 | 733 | 1,300 |
2018/09/25 | 728 | 738 | 728 | 730 | 6,000 |
2018/09/21 | 747 | 748 | 738 | 743 | 5,600 |
2018/09/20 | 775 | 775 | 752 | 752 | 800 |
2018/09/19 | 731 | 777 | 731 | 777 | 6,800 |
2018/09/18 | 750 | 762 | 726 | 738 | 9,900 |
2018/09/18 | 1 -> 0.10 分割 | ||||
2018/09/14 | 77 | 80 | 77 | 79 | 89,000 |
2018/09/13 | 77 | 77 | 76 | 77 | 94,000 |
2018/09/12 | 80 | 80 | 77 | 78 | 81,000 |
2018/09/11 | 82 | 82 | 79 | 80 | 117,000 |
2018/09/10 | 84 | 84 | 83 | 83 | 25,000 |
2018/09/07 | 85 | 85 | 84 | 84 | 31,000 |
2018/09/06 | 86 | 87 | 85 | 85 | 40,000 |
2018/09/05 | 86 | 86 | 85 | 86 | 30,000 |
2018/09/04 | 86 | 86 | 86 | 86 | 1,000 |
2018/09/03 | 86 | 87 | 86 | 87 | 27,000 |
2018/08/31 | 85 | 86 | 85 | 86 | 12,000 |
2018/08/30 | 86 | 86 | 85 | 86 | 7,000 |
2018/08/29 | 84 | 85 | 84 | 85 | 18,000 |
2018/08/28 | 86 | 86 | 84 | 84 | 20,000 |
2018/08/27 | 85 | 87 | 84 | 86 | 76,000 |
2018/08/24 | 83 | 85 | 83 | 85 | 73,000 |
2018/08/23 | 81 | 83 | 81 | 83 | 16,000 |
2018/08/22 | 82 | 82 | 82 | 82 | 11,000 |
2018/08/21 | 81 | 82 | 80 | 81 | 19,000 |
2018/08/20 | 82 | 82 | 82 | 82 | 7,000 |
2018/08/17 | 82 | 82 | 81 | 82 | 21,000 |
2018/08/16 | 81 | 83 | 81 | 81 | 29,000 |
2018/08/15 | 82 | 83 | 82 | 82 | 34,000 |
2018/08/14 | 82 | 83 | 82 | 83 | 17,000 |
2018/08/13 | 82 | 82 | 81 | 81 | 42,000 |
2018/08/10 | 84 | 84 | 83 | 84 | 22,000 |
2018/08/09 | 84 | 85 | 84 | 85 | 26,000 |
2018/08/08 | 84 | 86 | 84 | 86 | 10,000 |
2018/08/07 | 84 | 85 | 83 | 85 | 18,000 |
2018/08/06 | 90 | 90 | 84 | 85 | 78,000 |
2018/08/03 | 87 | 88 | 87 | 88 | 33,000 |
2018/08/02 | 89 | 90 | 88 | 88 | 12,000 |
2018/08/01 | 91 | 91 | 87 | 89 | 93,000 |
2018/07/31 | 87 | 91 | 87 | 90 | 80,000 |
2018/07/30 | 86 | 87 | 86 | 86 | 16,000 |
2018/07/27 | 88 | 88 | 86 | 86 | 11,000 |
2018/07/26 | 87 | 87 | 87 | 87 | 14,000 |
2018/07/25 | 88 | 88 | 86 | 87 | 7,000 |
2018/07/24 | 85 | 87 | 85 | 87 | 27,000 |
2018/07/23 | 85 | 86 | 85 | 85 | 10,000 |
2018/07/20 | 87 | 87 | 86 | 86 | 25,000 |
2018/07/19 | 85 | 88 | 85 | 86 | 30,000 |
2018/07/18 | 86 | 87 | 85 | 85 | 41,000 |
2018/07/17 | 87 | 88 | 86 | 86 | 70,000 |
2018/07/13 | 88 | 90 | 88 | 88 | 63,000 |
2018/07/12 | 89 | 91 | 89 | 90 | 63,000 |
2018/07/11 | 89 | 90 | 87 | 90 | 51,000 |
2018/07/10 | 84 | 89 | 84 | 89 | 134,000 |
2018/07/09 | 83 | 84 | 83 | 84 | 38,000 |
2018/07/06 | 81 | 83 | 81 | 83 | 28,000 |
2018/07/05 | 84 | 84 | 80 | 81 | 74,000 |
2018/07/04 | 86 | 86 | 82 | 84 | 141,000 |
2018/07/03 | 89 | 89 | 85 | 86 | 113,000 |
2018/07/02 | 89 | 90 | 88 | 89 | 52,000 |
2018/06/29 | 90 | 91 | 90 | 90 | 14,000 |
2018/06/28 | 91 | 91 | 90 | 91 | 43,000 |
2018/06/27 | 93 | 93 | 91 | 92 | 8,000 |
2018/06/26 | 91 | 93 | 91 | 93 | 13,000 |
2018/06/25 | 92 | 93 | 92 | 92 | 21,000 |
2018/06/22 | 94 | 94 | 92 | 92 | 68,000 |
2018/06/21 | 93 | 96 | 93 | 95 | 59,000 |
2018/06/20 | 92 | 93 | 91 | 92 | 15,000 |
2018/06/19 | 94 | 95 | 92 | 92 | 56,000 |
2018/06/18 | 95 | 96 | 94 | 95 | 24,000 |
2018/06/15 | 99 | 99 | 96 | 96 | 46,000 |
2018/06/14 | 98 | 98 | 98 | 98 | 6,000 |
2018/06/13 | 98 | 98 | 97 | 98 | 18,000 |
2018/06/12 | 97 | 98 | 97 | 98 | 14,000 |
2018/06/11 | 98 | 98 | 97 | 97 | 13,000 |
2018/06/08 | 99 | 99 | 97 | 98 | 30,000 |
2018/06/07 | 99 | 99 | 97 | 99 | 37,000 |
2018/06/06 | 93 | 99 | 93 | 99 | 291,000 |
2018/06/05 | 93 | 95 | 93 | 94 | 84,000 |
2018/06/04 | 93 | 94 | 92 | 92 | 21,000 |
2018/06/01 | 93 | 93 | 92 | 93 | 18,000 |
2018/05/31 | 94 | 94 | 93 | 93 | 36,000 |
2018/05/30 | 93 | 94 | 93 | 93 | 80,000 |
2018/05/29 | 94 | 95 | 94 | 94 | 21,000 |
2018/05/28 | 96 | 96 | 95 | 95 | 33,000 |
2018/05/25 | 95 | 96 | 95 | 95 | 20,000 |
2018/05/24 | 96 | 97 | 95 | 95 | 100,000 |
2018/05/23 | 96 | 97 | 96 | 96 | 23,000 |
2018/05/22 | 95 | 97 | 95 | 96 | 71,000 |
2018/05/21 | 95 | 96 | 95 | 96 | 62,000 |
2018/05/18 | 96 | 96 | 94 | 95 | 39,000 |
2018/05/17 | 95 | 96 | 94 | 96 | 34,000 |
2018/05/16 | 94 | 96 | 94 | 94 | 37,000 |
2018/05/15 | 94 | 96 | 93 | 94 | 107,000 |
2018/05/14 | 94 | 96 | 94 | 94 | 140,000 |
2018/05/11 | 97 | 98 | 95 | 95 | 159,000 |
2018/05/10 | 98 | 98 | 96 | 96 | 104,000 |
2018/05/09 | 96 | 99 | 94 | 98 | 350,000 |
2018/05/08 | 103 | 103 | 95 | 96 | 741,000 |
2018/05/07 | 99 | 112 | 99 | 102 | 2,442,000 |
2018/05/02 | 98 | 100 | 98 | 99 | 76,000 |
2018/05/01 | 96 | 97 | 95 | 97 | 41,000 |
2018/04/27 | 99 | 99 | 96 | 96 | 63,000 |
2018/04/26 | 99 | 100 | 97 | 99 | 45,000 |
2018/04/25 | 99 | 100 | 98 | 98 | 41,000 |
2018/04/24 | 97 | 100 | 96 | 100 | 50,000 |
2018/04/23 | 97 | 97 | 96 | 97 | 32,000 |
2018/04/20 | 98 | 99 | 96 | 96 | 111,000 |
2018/04/19 | 101 | 101 | 98 | 98 | 131,000 |
2018/04/18 | 100 | 102 | 98 | 101 | 285,000 |
2018/04/17 | 98 | 100 | 96 | 100 | 267,000 |
2018/04/16 | 96 | 103 | 92 | 97 | 903,000 |
2018/04/13 | 93 | 99 | 93 | 97 | 613,000 |
2018/04/12 | 90 | 91 | 89 | 91 | 63,000 |
2018/04/11 | 90 | 90 | 88 | 88 | 52,000 |
2018/04/10 | 91 | 91 | 90 | 91 | 9,000 |
2018/04/09 | 90 | 91 | 90 | 91 | 13,000 |
2018/04/06 | 91 | 92 | 91 | 91 | 54,000 |
2018/04/05 | 93 | 93 | 90 | 90 | 70,000 |
2018/04/04 | 90 | 93 | 90 | 92 | 82,000 |
2018/04/03 | 88 | 90 | 88 | 90 | 25,000 |
2018/04/02 | 90 | 91 | 89 | 89 | 58,000 |
2018/03/30 | 89 | 89 | 88 | 88 | 13,000 |
2018/03/29 | 88 | 89 | 88 | 88 | 32,000 |
2018/03/28 | 89 | 89 | 87 | 88 | 21,000 |
2018/03/27 | 88 | 89 | 88 | 89 | 15,000 |
2018/03/26 | 86 | 88 | 86 | 88 | 69,000 |
2018/03/23 | 90 | 90 | 87 | 89 | 145,000 |
2018/03/22 | 91 | 92 | 90 | 91 | 112,000 |
2018/03/20 | 91 | 91 | 90 | 90 | 46,000 |
2018/03/19 | 89 | 93 | 89 | 90 | 169,000 |
2018/03/16 | 90 | 91 | 89 | 90 | 72,000 |
2018/03/15 | 90 | 92 | 90 | 91 | 107,000 |
2018/03/14 | 92 | 92 | 90 | 91 | 57,000 |
2018/03/13 | 91 | 92 | 89 | 92 | 99,000 |
2018/03/12 | 91 | 92 | 90 | 90 | 37,000 |
2018/03/09 | 90 | 93 | 90 | 90 | 77,000 |
2018/03/08 | 89 | 90 | 89 | 89 | 19,000 |
2018/03/07 | 88 | 89 | 87 | 88 | 15,000 |
2018/03/06 | 88 | 91 | 88 | 88 | 115,000 |
2018/03/05 | 88 | 91 | 86 | 87 | 155,000 |
2018/03/02 | 87 | 87 | 86 | 87 | 33,000 |
2018/03/01 | 89 | 89 | 87 | 88 | 74,000 |
2018/02/28 | 89 | 90 | 89 | 89 | 7,000 |
2018/02/27 | 89 | 92 | 88 | 89 | 115,000 |
2018/02/26 | 88 | 89 | 88 | 89 | 15,000 |
2018/02/23 | 87 | 88 | 86 | 87 | 55,000 |
2018/02/22 | 89 | 89 | 86 | 86 | 71,000 |
2018/02/21 | 85 | 89 | 85 | 89 | 224,000 |
2018/02/20 | 90 | 90 | 88 | 88 | 19,000 |
2018/02/19 | 87 | 90 | 87 | 89 | 48,000 |
2018/02/16 | 86 | 88 | 86 | 88 | 27,000 |
2018/02/15 | 85 | 87 | 84 | 86 | 76,000 |
2018/02/14 | 87 | 87 | 84 | 84 | 59,000 |
2018/02/13 | 87 | 88 | 87 | 87 | 67,000 |
2018/02/09 | 84 | 86 | 84 | 86 | 74,000 |
2018/02/08 | 86 | 88 | 86 | 87 | 29,000 |
2018/02/07 | 89 | 90 | 86 | 86 | 81,000 |
2018/02/06 | 86 | 87 | 83 | 86 | 251,000 |
2018/02/05 | 94 | 95 | 90 | 90 | 380,000 |
2018/02/02 | 97 | 97 | 95 | 97 | 141,000 |
2018/02/01 | 97 | 98 | 97 | 98 | 69,000 |
2018/01/31 | 95 | 98 | 95 | 97 | 46,000 |
2018/01/30 | 98 | 98 | 95 | 97 | 192,000 |
2018/01/29 | 101 | 101 | 98 | 98 | 108,000 |
2018/01/26 | 99 | 100 | 99 | 100 | 89,000 |
2018/01/25 | 99 | 100 | 99 | 100 | 43,000 |
2018/01/24 | 100 | 100 | 98 | 99 | 180,000 |
2018/01/23 | 97 | 101 | 97 | 99 | 306,000 |
2018/01/22 | 97 | 97 | 96 | 96 | 108,000 |
2018/01/19 | 96 | 97 | 96 | 97 | 24,000 |
2018/01/18 | 97 | 98 | 96 | 96 | 105,000 |
2018/01/17 | 99 | 99 | 96 | 97 | 413,000 |
2018/01/16 | 101 | 105 | 99 | 100 | 531,000 |
2018/01/15 | 99 | 101 | 98 | 100 | 246,000 |
2018/01/12 | 99 | 101 | 98 | 98 | 189,000 |
2018/01/11 | 101 | 101 | 99 | 100 | 97,000 |
2018/01/10 | 100 | 100 | 99 | 99 | 121,000 |
2018/01/09 | 102 | 102 | 99 | 100 | 198,000 |
2018/01/05 | 99 | 100 | 98 | 100 | 110,000 |
2018/01/04 | 99 | 101 | 98 | 99 | 125,000 |