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 |
|---|---|---|---|---|---|
| 2005/12/30 | 280 | 281 | 277 | 277 | 15,000 |
| 2005/12/29 | 280 | 280 | 277 | 279 | 31,000 |
| 2005/12/28 | 281 | 281 | 279 | 279 | 12,000 |
| 2005/12/27 | 277 | 286 | 276 | 280 | 69,000 |
| 2005/12/26 | 277 | 279 | 276 | 276 | 67,000 |
| 2005/12/22 | 283 | 283 | 279 | 282 | 57,000 |
| 2005/12/21 | 285 | 287 | 281 | 283 | 48,000 |
| 2005/12/20 | 292 | 292 | 284 | 286 | 33,000 |
| 2005/12/19 | 284 | 293 | 284 | 290 | 64,000 |
| 2005/12/16 | 282 | 282 | 278 | 280 | 43,000 |
| 2005/12/15 | 288 | 290 | 283 | 284 | 39,000 |
| 2005/12/14 | 292 | 294 | 287 | 287 | 32,000 |
| 2005/12/13 | 291 | 296 | 291 | 291 | 21,000 |
| 2005/12/12 | 293 | 297 | 288 | 294 | 44,000 |
| 2005/12/09 | 293 | 297 | 289 | 293 | 28,000 |
| 2005/12/08 | 293 | 294 | 288 | 288 | 46,000 |
| 2005/12/07 | 310 | 313 | 291 | 294 | 94,000 |
| 2005/12/06 | 306 | 328 | 303 | 303 | 234,000 |
| 2005/12/05 | 290 | 308 | 288 | 305 | 128,000 |
| 2005/12/02 | 284 | 289 | 282 | 285 | 51,000 |
| 2005/12/01 | 278 | 285 | 278 | 284 | 31,000 |
| 2005/11/30 | 285 | 287 | 276 | 280 | 49,000 |
| 2005/11/29 | 281 | 284 | 276 | 284 | 56,000 |
| 2005/11/28 | 285 | 286 | 282 | 282 | 29,000 |
| 2005/11/25 | 286 | 304 | 286 | 290 | 64,000 |
| 2005/11/24 | 291 | 293 | 283 | 286 | 53,000 |
| 2005/11/22 | 301 | 301 | 290 | 292 | 66,000 |
| 2005/11/21 | 302 | 313 | 298 | 301 | 64,000 |
| 2005/11/18 | 300 | 303 | 297 | 299 | 35,000 |
| 2005/11/17 | 306 | 310 | 299 | 299 | 55,000 |
| 2005/11/16 | 305 | 306 | 291 | 303 | 93,000 |
| 2005/11/15 | 311 | 312 | 301 | 305 | 70,000 |
| 2005/11/14 | 318 | 318 | 311 | 312 | 58,000 |
| 2005/11/11 | 305 | 328 | 299 | 318 | 185,000 |
| 2005/11/10 | 320 | 320 | 299 | 307 | 261,000 |
| 2005/11/09 | 326 | 328 | 300 | 320 | 190,000 |
| 2005/11/08 | 339 | 339 | 328 | 331 | 137,000 |
| 2005/11/07 | 345 | 345 | 331 | 340 | 98,000 |
| 2005/11/04 | 351 | 352 | 337 | 345 | 98,000 |
| 2005/11/02 | 349 | 351 | 342 | 347 | 89,000 |
| 2005/11/01 | 340 | 350 | 340 | 344 | 105,000 |
| 2005/10/31 | 350 | 360 | 333 | 335 | 339,000 |
| 2005/10/28 | 363 | 392 | 344 | 347 | 2,998,000 |
| 2005/10/27 | 335 | 353 | 327 | 348 | 983,000 |
| 2005/10/26 | 316 | 345 | 316 | 325 | 1,202,000 |
| 2005/10/25 | 310 | 317 | 307 | 309 | 136,000 |
| 2005/10/24 | 310 | 338 | 295 | 320 | 1,275,000 |
| 2005/10/21 | 375 | 394 | 301 | 310 | 6,728,000 |
| 2005/10/20 | 277 | 355 | 277 | 355 | 7,357,000 |
| 2005/10/19 | 276 | 276 | 266 | 275 | 61,000 |
| 2005/10/18 | 277 | 278 | 267 | 272 | 91,000 |
| 2005/10/17 | 273 | 280 | 267 | 276 | 151,000 |
| 2005/10/14 | 274 | 274 | 262 | 264 | 117,000 |
| 2005/10/13 | 285 | 292 | 265 | 274 | 446,000 |
| 2005/10/12 | 316 | 356 | 276 | 283 | 7,776,000 |
| 2005/10/11 | 252 | 315 | 252 | 291 | 6,060,000 |
| 2005/10/07 | 247 | 247 | 243 | 244 | 62,000 |
| 2005/10/06 | 251 | 252 | 247 | 251 | 55,000 |
| 2005/10/05 | 255 | 255 | 247 | 250 | 85,000 |
| 2005/10/04 | 255 | 259 | 248 | 257 | 146,000 |
| 2005/10/03 | 257 | 265 | 246 | 255 | 655,000 |
| 2005/09/30 | 286 | 327 | 258 | 267 | 6,723,000 |
| 2005/09/29 | 247 | 296 | 243 | 266 | 4,975,000 |
| 2005/09/28 | 220 | 232 | 220 | 232 | 36,000 |
| 2005/09/27 | 229 | 229 | 220 | 220 | 55,000 |
| 2005/09/26 | 226 | 230 | 226 | 230 | 16,000 |
| 2005/09/22 | 233 | 233 | 229 | 231 | 29,000 |
| 2005/09/21 | 236 | 236 | 232 | 234 | 49,000 |
| 2005/09/20 | 235 | 240 | 234 | 234 | 18,000 |
| 2005/09/16 | 231 | 235 | 231 | 234 | 18,000 |
| 2005/09/15 | 234 | 234 | 230 | 232 | 29,000 |
| 2005/09/14 | 233 | 235 | 230 | 234 | 40,000 |
| 2005/09/13 | 239 | 240 | 232 | 235 | 70,000 |
| 2005/09/12 | 231 | 244 | 230 | 237 | 218,000 |
| 2005/09/09 | 228 | 230 | 225 | 230 | 29,000 |
| 2005/09/08 | 235 | 235 | 226 | 228 | 42,000 |
| 2005/09/07 | 230 | 233 | 228 | 232 | 42,000 |
| 2005/09/06 | 230 | 231 | 228 | 230 | 19,000 |
| 2005/09/05 | 229 | 229 | 222 | 228 | 39,000 |
| 2005/09/02 | 231 | 233 | 225 | 228 | 38,000 |
| 2005/09/01 | 230 | 234 | 228 | 232 | 63,000 |
| 2005/08/31 | 224 | 247 | 224 | 234 | 365,000 |
| 2005/08/30 | 220 | 223 | 220 | 222 | 13,000 |
| 2005/08/29 | 224 | 224 | 220 | 223 | 24,000 |
| 2005/08/26 | 228 | 228 | 222 | 224 | 20,000 |
| 2005/08/25 | 231 | 231 | 225 | 226 | 60,000 |
| 2005/08/24 | 228 | 245 | 227 | 228 | 433,000 |
| 2005/08/23 | 229 | 229 | 221 | 226 | 19,000 |
| 2005/08/22 | 229 | 230 | 215 | 225 | 84,000 |
| 2005/08/19 | 227 | 242 | 226 | 227 | 137,000 |
| 2005/08/18 | 226 | 229 | 224 | 226 | 41,000 |
| 2005/08/17 | 225 | 242 | 222 | 230 | 292,000 |
| 2005/08/16 | 228 | 245 | 220 | 224 | 234,000 |
| 2005/08/15 | 222 | 225 | 215 | 220 | 94,000 |
| 2005/08/12 | 208 | 265 | 208 | 227 | 1,145,000 |
| 2005/08/11 | 209 | 209 | 205 | 205 | 13,000 |
| 2005/08/10 | 203 | 208 | 203 | 208 | 15,000 |
| 2005/08/09 | 198 | 213 | 198 | 203 | 92,000 |
| 2005/08/08 | 188 | 194 | 188 | 193 | 37,000 |
| 2005/08/05 | 205 | 205 | 201 | 202 | 25,000 |
| 2005/08/04 | 207 | 208 | 205 | 208 | 42,000 |
| 2005/08/03 | 218 | 218 | 205 | 205 | 63,000 |
| 2005/08/02 | 210 | 223 | 209 | 216 | 113,000 |
| 2005/08/01 | 207 | 211 | 206 | 209 | 36,000 |
| 2005/07/29 | 208 | 211 | 208 | 208 | 26,000 |
| 2005/07/28 | 217 | 218 | 208 | 208 | 46,000 |
| 2005/07/27 | 209 | 224 | 208 | 215 | 247,000 |
| 2005/07/26 | 212 | 212 | 206 | 207 | 48,000 |
| 2005/07/25 | 212 | 215 | 207 | 209 | 39,000 |
| 2005/07/22 | 208 | 222 | 205 | 208 | 77,000 |
| 2005/07/21 | 216 | 221 | 204 | 205 | 71,000 |
| 2005/07/20 | 227 | 227 | 217 | 217 | 47,000 |
| 2005/07/19 | 231 | 231 | 215 | 218 | 168,000 |
| 2005/07/15 | 235 | 278 | 230 | 231 | 1,400,000 |
| 2005/07/14 | 203 | 280 | 203 | 220 | 2,378,000 |
| 2005/07/13 | 191 | 210 | 191 | 200 | 213,000 |
| 2005/07/12 | 187 | 190 | 186 | 190 | 22,000 |
| 2005/07/11 | 188 | 190 | 188 | 188 | 11,000 |
| 2005/07/08 | 182 | 188 | 178 | 188 | 22,000 |
| 2005/07/07 | 181 | 187 | 181 | 184 | 47,000 |
| 2005/07/06 | 201 | 216 | 191 | 191 | 278,000 |
| 2005/07/05 | 178 | 186 | 175 | 186 | 57,000 |
| 2005/07/04 | 172 | 177 | 172 | 176 | 35,000 |
| 2005/07/01 | 170 | 172 | 170 | 172 | 7,000 |
| 2005/06/30 | 170 | 170 | 168 | 170 | 16,000 |
| 2005/06/29 | 167 | 172 | 166 | 170 | 33,000 |
| 2005/06/28 | 169 | 170 | 169 | 170 | 2,000 |
| 2005/06/27 | 165 | 170 | 164 | 170 | 19,000 |
| 2005/06/24 | 170 | 171 | 169 | 170 | 12,000 |
| 2005/06/23 | 172 | 172 | 172 | 172 | 3,000 |
| 2005/06/22 | 172 | 173 | 172 | 173 | 5,000 |
| 2005/06/21 | 173 | 173 | 170 | 170 | 10,000 |
| 2005/06/20 | 170 | 171 | 170 | 170 | 24,000 |
| 2005/06/17 | 165 | 170 | 164 | 170 | 43,000 |
| 2005/06/16 | 170 | 170 | 168 | 169 | 17,000 |
| 2005/06/15 | 175 | 175 | 171 | 171 | 24,000 |
| 2005/06/14 | 177 | 177 | 171 | 172 | 8,000 |
| 2005/06/13 | 178 | 179 | 177 | 179 | 16,000 |
| 2005/06/10 | 172 | 176 | 172 | 176 | 5,000 |
| 2005/06/09 | 175 | 175 | 170 | 170 | 4,000 |
| 2005/06/08 | 174 | 176 | 174 | 176 | 4,000 |
| 2005/06/07 | 179 | 179 | 179 | 179 | 1,000 |
| 2005/06/06 | 177 | 179 | 175 | 175 | 10,000 |
| 2005/06/03 | 176 | 177 | 176 | 177 | 4,000 |
| 2005/06/02 | 182 | 182 | 175 | 175 | 39,000 |
| 2005/06/01 | 181 | 181 | 181 | 181 | 1,000 |
| 2005/05/31 | 182 | 182 | 182 | 182 | 2,000 |
| 2005/05/30 | 179 | 179 | 179 | 179 | 2,000 |
| 2005/05/25 | 181 | 184 | 176 | 184 | 13,000 |
| 2005/05/24 | 181 | 182 | 181 | 181 | 4,000 |
| 2005/05/23 | 188 | 188 | 182 | 182 | 2,000 |
| 2005/05/20 | 183 | 184 | 183 | 183 | 9,000 |
| 2005/05/19 | 183 | 186 | 183 | 184 | 11,000 |
| 2005/05/18 | 188 | 188 | 188 | 188 | 2,000 |
| 2005/05/17 | 186 | 186 | 185 | 185 | 7,000 |
| 2005/05/16 | 190 | 191 | 190 | 191 | 9,000 |
| 2005/05/13 | 195 | 195 | 191 | 195 | 6,000 |
| 2005/05/12 | 193 | 194 | 191 | 191 | 5,000 |
| 2005/05/11 | 195 | 195 | 195 | 195 | 1,000 |
| 2005/05/10 | 191 | 199 | 186 | 186 | 8,000 |
| 2005/05/09 | 193 | 193 | 188 | 188 | 5,000 |
| 2005/05/06 | 195 | 195 | 192 | 192 | 7,000 |
| 2005/05/02 | 195 | 195 | 195 | 195 | 2,000 |
| 2005/04/28 | 191 | 192 | 191 | 191 | 6,000 |
| 2005/04/26 | 192 | 192 | 191 | 191 | 3,000 |
| 2005/04/25 | 194 | 194 | 194 | 194 | 3,000 |
| 2005/04/21 | 195 | 195 | 191 | 191 | 7,000 |
| 2005/04/20 | 191 | 191 | 191 | 191 | 2,000 |
| 2005/04/19 | 182 | 185 | 182 | 185 | 7,000 |
| 2005/04/18 | 182 | 184 | 180 | 182 | 30,000 |
| 2005/04/15 | 195 | 195 | 195 | 195 | 1,000 |
| 2005/04/14 | 197 | 197 | 195 | 195 | 6,000 |
| 2005/04/13 | 199 | 199 | 199 | 199 | 9,000 |
| 2005/04/12 | 208 | 210 | 198 | 199 | 18,000 |
| 2005/04/11 | 204 | 208 | 204 | 208 | 27,000 |
| 2005/04/08 | 200 | 202 | 198 | 202 | 8,000 |
| 2005/04/07 | 199 | 200 | 199 | 200 | 6,000 |
| 2005/04/06 | 200 | 200 | 196 | 199 | 4,000 |
| 2005/04/05 | 200 | 200 | 197 | 200 | 5,000 |
| 2005/04/04 | 197 | 200 | 197 | 200 | 6,000 |
| 2005/04/01 | 207 | 207 | 194 | 198 | 15,000 |
| 2005/03/31 | 207 | 207 | 200 | 207 | 8,000 |
| 2005/03/30 | 212 | 214 | 205 | 205 | 19,000 |
| 2005/03/29 | 218 | 219 | 214 | 214 | 13,000 |
| 2005/03/28 | 228 | 229 | 211 | 220 | 24,000 |
| 2005/03/25 | 229 | 229 | 213 | 219 | 40,000 |
| 2005/03/24 | 219 | 229 | 218 | 229 | 108,000 |
| 2005/03/23 | 215 | 216 | 211 | 212 | 20,000 |
| 2005/03/22 | 215 | 217 | 215 | 217 | 14,000 |
| 2005/03/18 | 214 | 214 | 212 | 213 | 16,000 |
| 2005/03/17 | 214 | 214 | 211 | 214 | 24,000 |
| 2005/03/16 | 209 | 214 | 207 | 210 | 36,000 |
| 2005/03/15 | 209 | 209 | 199 | 208 | 25,000 |
| 2005/03/14 | 206 | 208 | 204 | 208 | 16,000 |
| 2005/03/11 | 210 | 210 | 204 | 204 | 35,000 |
| 2005/03/10 | 199 | 210 | 198 | 210 | 49,000 |
| 2005/03/09 | 198 | 203 | 198 | 200 | 21,000 |
| 2005/03/08 | 200 | 207 | 200 | 203 | 59,000 |
| 2005/03/07 | 196 | 197 | 196 | 197 | 13,000 |
| 2005/03/04 | 198 | 200 | 192 | 193 | 14,000 |
| 2005/03/03 | 192 | 198 | 192 | 198 | 19,000 |
| 2005/03/02 | 193 | 198 | 193 | 196 | 5,000 |
| 2005/03/01 | 196 | 202 | 193 | 193 | 24,000 |
| 2005/02/28 | 184 | 195 | 184 | 192 | 23,000 |
| 2005/02/25 | 184 | 187 | 182 | 183 | 22,000 |
| 2005/02/24 | 180 | 184 | 180 | 183 | 17,000 |
| 2005/02/23 | 188 | 188 | 175 | 180 | 38,000 |
| 2005/02/22 | 188 | 188 | 188 | 188 | 15,000 |
| 2005/02/21 | 197 | 197 | 190 | 190 | 7,000 |
| 2005/02/18 | 196 | 197 | 194 | 197 | 12,000 |
| 2005/02/17 | 194 | 196 | 190 | 194 | 12,000 |
| 2005/02/16 | 190 | 193 | 189 | 189 | 4,000 |
| 2005/02/15 | 195 | 196 | 188 | 188 | 14,000 |
| 2005/02/14 | 197 | 197 | 190 | 190 | 24,000 |
| 2005/02/10 | 196 | 196 | 187 | 190 | 47,000 |
| 2005/02/09 | 197 | 197 | 196 | 196 | 4,000 |
| 2005/02/08 | 200 | 200 | 196 | 200 | 13,000 |
| 2005/02/07 | 201 | 202 | 196 | 200 | 26,000 |
| 2005/02/04 | 203 | 203 | 200 | 200 | 22,000 |
| 2005/02/03 | 199 | 204 | 199 | 201 | 8,000 |
| 2005/02/02 | 201 | 201 | 201 | 201 | 6,000 |
| 2005/02/01 | 214 | 214 | 201 | 205 | 29,000 |
| 2005/01/31 | 215 | 216 | 209 | 209 | 25,000 |
| 2005/01/28 | 210 | 219 | 205 | 218 | 73,000 |
| 2005/01/27 | 205 | 215 | 200 | 215 | 75,000 |
| 2005/01/26 | 198 | 210 | 198 | 207 | 101,000 |
| 2005/01/25 | 189 | 207 | 189 | 196 | 73,000 |
| 2005/01/24 | 184 | 188 | 184 | 186 | 9,000 |
| 2005/01/21 | 185 | 190 | 184 | 188 | 28,000 |
| 2005/01/20 | 190 | 190 | 189 | 190 | 8,000 |
| 2005/01/19 | 190 | 190 | 185 | 185 | 10,000 |
| 2005/01/18 | 187 | 190 | 187 | 190 | 8,000 |
| 2005/01/17 | 190 | 191 | 186 | 186 | 20,000 |
| 2005/01/14 | 186 | 190 | 186 | 190 | 5,000 |
| 2005/01/13 | 190 | 191 | 186 | 190 | 32,000 |
| 2005/01/12 | 190 | 191 | 190 | 190 | 37,000 |
| 2005/01/11 | 191 | 196 | 190 | 190 | 26,000 |
| 2005/01/07 | 194 | 198 | 190 | 198 | 34,000 |
| 2005/01/06 | 200 | 203 | 190 | 198 | 71,000 |
| 2005/01/05 | 171 | 208 | 171 | 190 | 140,000 |
| 2005/01/04 | 160 | 168 | 160 | 167 | 9,000 |