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 |
|---|---|---|---|---|---|
| 2006/12/29 | 141 | 147 | 141 | 147 | 2,000 |
| 2006/12/28 | 142 | 143 | 140 | 140 | 53,000 |
| 2006/12/27 | 147 | 147 | 147 | 147 | 2,000 |
| 2006/12/26 | 149 | 149 | 142 | 147 | 9,000 |
| 2006/12/25 | 142 | 150 | 142 | 150 | 15,000 |
| 2006/12/22 | 143 | 150 | 143 | 146 | 19,000 |
| 2006/12/21 | 146 | 147 | 143 | 143 | 10,000 |
| 2006/12/20 | 149 | 149 | 142 | 142 | 4,000 |
| 2006/12/19 | 151 | 153 | 146 | 148 | 15,000 |
| 2006/12/18 | 151 | 151 | 147 | 151 | 9,000 |
| 2006/12/15 | 156 | 156 | 151 | 151 | 8,000 |
| 2006/12/14 | 157 | 157 | 157 | 157 | 5,000 |
| 2006/12/13 | 155 | 157 | 153 | 153 | 11,000 |
| 2006/12/12 | 156 | 165 | 154 | 154 | 4,000 |
| 2006/12/11 | 166 | 166 | 158 | 162 | 8,000 |
| 2006/12/08 | 160 | 160 | 160 | 160 | 4,000 |
| 2006/12/07 | 166 | 166 | 160 | 160 | 5,000 |
| 2006/12/06 | 159 | 161 | 156 | 161 | 3,000 |
| 2006/12/05 | 165 | 168 | 165 | 168 | 2,000 |
| 2006/12/04 | 164 | 164 | 164 | 164 | 1,000 |
| 2006/12/01 | 164 | 164 | 164 | 164 | 7,000 |
| 2006/11/30 | 155 | 164 | 155 | 164 | 8,000 |
| 2006/11/29 | 150 | 154 | 150 | 154 | 6,000 |
| 2006/11/28 | 150 | 150 | 150 | 150 | 6,000 |
| 2006/11/27 | 150 | 150 | 150 | 150 | 1,000 |
| 2006/11/22 | 150 | 150 | 145 | 148 | 8,000 |
| 2006/11/21 | 143 | 145 | 143 | 145 | 12,000 |
| 2006/11/20 | 160 | 160 | 137 | 142 | 33,000 |
| 2006/11/17 | 156 | 162 | 151 | 160 | 23,000 |
| 2006/11/16 | 157 | 157 | 157 | 157 | 1,000 |
| 2006/11/13 | 161 | 170 | 160 | 160 | 7,000 |
| 2006/11/10 | 160 | 162 | 160 | 162 | 8,000 |
| 2006/11/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/11/08 | 174 | 174 | 169 | 169 | 5,000 |
| 2006/11/07 | 172 | 172 | 172 | 172 | 12,000 |
| 2006/11/02 | 175 | 177 | 175 | 177 | 3,000 |
| 2006/11/01 | 179 | 179 | 179 | 179 | 2,000 |
| 2006/10/31 | 172 | 175 | 172 | 175 | 5,000 |
| 2006/10/30 | 175 | 175 | 175 | 175 | 7,000 |
| 2006/10/27 | 183 | 183 | 174 | 175 | 7,000 |
| 2006/10/25 | 181 | 185 | 180 | 180 | 11,000 |
| 2006/10/24 | 180 | 180 | 179 | 179 | 4,000 |
| 2006/10/23 | 189 | 189 | 185 | 185 | 3,000 |
| 2006/10/20 | 179 | 184 | 179 | 184 | 3,000 |
| 2006/10/19 | 185 | 186 | 185 | 186 | 3,000 |
| 2006/10/17 | 184 | 185 | 184 | 185 | 3,000 |
| 2006/10/16 | 174 | 189 | 172 | 184 | 20,000 |
| 2006/10/13 | 180 | 184 | 180 | 184 | 8,000 |
| 2006/10/12 | 177 | 177 | 177 | 177 | 1,000 |
| 2006/10/11 | 174 | 175 | 169 | 169 | 10,000 |
| 2006/10/10 | 184 | 184 | 163 | 166 | 31,000 |
| 2006/10/05 | 185 | 198 | 185 | 195 | 20,000 |
| 2006/10/04 | 190 | 190 | 190 | 190 | 4,000 |
| 2006/10/03 | 195 | 195 | 190 | 190 | 7,000 |
| 2006/10/02 | 198 | 198 | 193 | 193 | 9,000 |
| 2006/09/27 | 200 | 200 | 200 | 200 | 4,000 |
| 2006/09/26 | 201 | 201 | 200 | 200 | 2,000 |
| 2006/09/25 | 210 | 210 | 200 | 200 | 3,000 |
| 2006/09/21 | 207 | 208 | 206 | 207 | 6,000 |
| 2006/09/14 | 207 | 207 | 206 | 206 | 4,000 |
| 2006/09/13 | 212 | 216 | 212 | 212 | 11,000 |
| 2006/09/12 | 205 | 213 | 205 | 212 | 39,000 |
| 2006/09/11 | 215 | 215 | 215 | 215 | 15,000 |
| 2006/09/08 | 214 | 214 | 214 | 214 | 2,000 |
| 2006/09/07 | 213 | 215 | 211 | 211 | 6,000 |
| 2006/09/06 | 216 | 216 | 212 | 213 | 7,000 |
| 2006/09/05 | 212 | 225 | 210 | 216 | 15,000 |
| 2006/09/04 | 209 | 212 | 209 | 212 | 2,000 |
| 2006/09/01 | 221 | 221 | 206 | 214 | 21,000 |
| 2006/08/31 | 216 | 221 | 216 | 221 | 15,000 |
| 2006/08/30 | 220 | 220 | 220 | 220 | 2,000 |
| 2006/08/29 | 220 | 220 | 214 | 220 | 6,000 |
| 2006/08/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/08/25 | 229 | 229 | 211 | 221 | 9,000 |
| 2006/08/24 | 228 | 228 | 228 | 228 | 1,000 |
| 2006/08/23 | 220 | 227 | 220 | 227 | 27,000 |
| 2006/08/22 | 240 | 240 | 228 | 230 | 32,000 |
| 2006/08/21 | 221 | 221 | 216 | 220 | 21,000 |
| 2006/08/18 | 216 | 217 | 215 | 217 | 8,000 |
| 2006/08/17 | 216 | 218 | 212 | 217 | 10,000 |
| 2006/08/16 | 214 | 216 | 210 | 216 | 20,000 |
| 2006/08/15 | 214 | 215 | 209 | 215 | 7,000 |
| 2006/08/14 | 216 | 216 | 216 | 216 | 9,000 |
| 2006/08/11 | 216 | 216 | 216 | 216 | 2,000 |
| 2006/08/10 | 219 | 236 | 211 | 216 | 155,000 |
| 2006/08/09 | 206 | 243 | 203 | 215 | 93,000 |
| 2006/08/08 | 207 | 211 | 200 | 206 | 6,000 |
| 2006/08/07 | 220 | 220 | 215 | 215 | 5,000 |
| 2006/08/04 | 208 | 215 | 208 | 215 | 4,000 |
| 2006/08/03 | 205 | 205 | 205 | 205 | 2,000 |
| 2006/08/02 | 201 | 201 | 200 | 200 | 2,000 |
| 2006/08/01 | 201 | 201 | 201 | 201 | 2,000 |
| 2006/07/31 | 205 | 205 | 201 | 201 | 4,000 |
| 2006/07/28 | 195 | 201 | 194 | 200 | 8,000 |
| 2006/07/27 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/07/25 | 215 | 215 | 202 | 207 | 9,000 |
| 2006/07/24 | 202 | 202 | 200 | 200 | 9,000 |
| 2006/07/21 | 205 | 210 | 205 | 205 | 7,000 |
| 2006/07/20 | 212 | 216 | 212 | 216 | 4,000 |
| 2006/07/19 | 207 | 212 | 207 | 207 | 15,000 |
| 2006/07/18 | 223 | 223 | 210 | 210 | 29,000 |
| 2006/07/14 | 222 | 233 | 222 | 233 | 10,000 |
| 2006/07/13 | 235 | 236 | 228 | 228 | 18,000 |
| 2006/07/12 | 235 | 235 | 230 | 230 | 10,000 |
| 2006/07/11 | 233 | 245 | 228 | 238 | 10,000 |
| 2006/07/10 | 230 | 230 | 227 | 228 | 16,000 |
| 2006/07/07 | 237 | 238 | 232 | 236 | 22,000 |
| 2006/07/06 | 242 | 242 | 235 | 235 | 26,000 |
| 2006/07/05 | 244 | 244 | 233 | 235 | 30,000 |
| 2006/07/04 | 235 | 240 | 233 | 239 | 73,000 |
| 2006/07/03 | 219 | 230 | 219 | 222 | 60,000 |
| 2006/06/30 | 213 | 218 | 213 | 213 | 5,000 |
| 2006/06/29 | 209 | 215 | 208 | 211 | 17,000 |
| 2006/06/28 | 205 | 206 | 205 | 206 | 2,000 |
| 2006/06/27 | 208 | 215 | 207 | 210 | 10,000 |
| 2006/06/26 | 204 | 207 | 204 | 207 | 4,000 |
| 2006/06/23 | 201 | 213 | 201 | 203 | 22,000 |
| 2006/06/22 | 205 | 205 | 200 | 202 | 4,000 |
| 2006/06/21 | 206 | 206 | 201 | 205 | 13,000 |
| 2006/06/20 | 213 | 213 | 201 | 201 | 12,000 |
| 2006/06/19 | 215 | 225 | 211 | 215 | 52,000 |
| 2006/06/16 | 202 | 235 | 201 | 235 | 42,000 |
| 2006/06/15 | 199 | 199 | 198 | 198 | 11,000 |
| 2006/06/14 | 196 | 198 | 195 | 197 | 19,000 |
| 2006/06/13 | 192 | 197 | 187 | 197 | 10,000 |
| 2006/06/12 | 182 | 198 | 182 | 187 | 7,000 |
| 2006/06/09 | 174 | 189 | 174 | 189 | 15,000 |
| 2006/06/08 | 185 | 189 | 180 | 180 | 31,000 |
| 2006/06/07 | 196 | 200 | 192 | 192 | 12,000 |
| 2006/06/06 | 195 | 210 | 193 | 196 | 51,000 |
| 2006/06/05 | 203 | 203 | 193 | 193 | 15,000 |
| 2006/06/02 | 206 | 206 | 185 | 198 | 39,000 |
| 2006/06/01 | 208 | 212 | 204 | 207 | 24,000 |
| 2006/05/31 | 224 | 224 | 201 | 207 | 52,000 |
| 2006/05/30 | 231 | 231 | 225 | 225 | 16,000 |
| 2006/05/29 | 236 | 236 | 222 | 229 | 21,000 |
| 2006/05/26 | 233 | 233 | 233 | 233 | 2,000 |
| 2006/05/24 | 233 | 235 | 225 | 235 | 8,000 |
| 2006/05/23 | 239 | 242 | 234 | 234 | 10,000 |
| 2006/05/22 | 240 | 242 | 234 | 234 | 20,000 |
| 2006/05/19 | 239 | 240 | 232 | 240 | 17,000 |
| 2006/05/18 | 238 | 244 | 238 | 239 | 13,000 |
| 2006/05/17 | 248 | 252 | 244 | 246 | 102,000 |
| 2006/05/16 | 256 | 259 | 250 | 259 | 16,000 |
| 2006/05/15 | 252 | 255 | 252 | 255 | 10,000 |
| 2006/05/12 | 263 | 263 | 260 | 260 | 9,000 |
| 2006/05/11 | 260 | 263 | 252 | 258 | 38,000 |
| 2006/05/10 | 257 | 259 | 255 | 255 | 6,000 |
| 2006/05/09 | 262 | 264 | 257 | 257 | 52,000 |
| 2006/05/08 | 266 | 268 | 266 | 267 | 5,000 |
| 2006/05/02 | 255 | 265 | 255 | 265 | 20,000 |
| 2006/05/01 | 266 | 266 | 260 | 260 | 8,000 |
| 2006/04/28 | 274 | 274 | 262 | 262 | 69,000 |
| 2006/04/27 | 278 | 278 | 269 | 275 | 17,000 |
| 2006/04/26 | 277 | 281 | 273 | 273 | 26,000 |
| 2006/04/25 | 261 | 275 | 260 | 273 | 70,000 |
| 2006/04/24 | 258 | 263 | 250 | 261 | 39,000 |
| 2006/04/21 | 283 | 283 | 270 | 273 | 70,000 |
| 2006/04/20 | 276 | 287 | 270 | 280 | 213,000 |
| 2006/04/19 | 249 | 301 | 245 | 291 | 480,000 |
| 2006/04/18 | 249 | 255 | 248 | 251 | 17,000 |
| 2006/04/14 | 253 | 253 | 249 | 250 | 9,000 |
| 2006/04/13 | 249 | 252 | 249 | 249 | 12,000 |
| 2006/04/12 | 250 | 250 | 247 | 247 | 13,000 |
| 2006/04/11 | 253 | 253 | 251 | 251 | 9,000 |
| 2006/04/10 | 254 | 255 | 253 | 253 | 7,000 |
| 2006/04/07 | 254 | 254 | 253 | 253 | 11,000 |
| 2006/04/06 | 252 | 258 | 252 | 258 | 13,000 |
| 2006/04/05 | 255 | 256 | 255 | 255 | 36,000 |
| 2006/04/04 | 251 | 256 | 251 | 256 | 4,000 |
| 2006/04/03 | 252 | 255 | 252 | 255 | 5,000 |
| 2006/03/30 | 250 | 258 | 250 | 252 | 21,000 |
| 2006/03/29 | 251 | 252 | 250 | 250 | 4,000 |
| 2006/03/28 | 249 | 252 | 247 | 252 | 5,000 |
| 2006/03/27 | 250 | 251 | 250 | 251 | 5,000 |
| 2006/03/24 | 253 | 253 | 252 | 253 | 14,000 |
| 2006/03/23 | 254 | 259 | 253 | 259 | 7,000 |
| 2006/03/22 | 255 | 255 | 255 | 255 | 3,000 |
| 2006/03/20 | 250 | 255 | 249 | 255 | 12,000 |
| 2006/03/17 | 249 | 255 | 243 | 250 | 48,000 |
| 2006/03/16 | 255 | 255 | 244 | 244 | 21,000 |
| 2006/03/15 | 258 | 260 | 257 | 260 | 6,000 |
| 2006/03/14 | 263 | 263 | 258 | 258 | 7,000 |
| 2006/03/13 | 260 | 265 | 259 | 263 | 10,000 |
| 2006/03/10 | 255 | 260 | 252 | 260 | 13,000 |
| 2006/03/09 | 252 | 260 | 252 | 260 | 2,000 |
| 2006/03/08 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/03/07 | 262 | 262 | 262 | 262 | 1,000 |
| 2006/03/06 | 260 | 261 | 257 | 257 | 10,000 |
| 2006/03/03 | 275 | 275 | 252 | 268 | 49,000 |
| 2006/03/02 | 270 | 280 | 270 | 270 | 32,000 |
| 2006/03/01 | 274 | 277 | 273 | 273 | 18,000 |
| 2006/02/28 | 267 | 278 | 267 | 277 | 56,000 |
| 2006/02/27 | 267 | 270 | 267 | 268 | 18,000 |
| 2006/02/24 | 261 | 271 | 256 | 271 | 20,000 |
| 2006/02/23 | 230 | 263 | 230 | 263 | 52,000 |
| 2006/02/22 | 243 | 243 | 231 | 235 | 6,000 |
| 2006/02/21 | 222 | 233 | 221 | 223 | 31,000 |
| 2006/02/20 | 246 | 246 | 216 | 230 | 42,000 |
| 2006/02/17 | 254 | 254 | 245 | 250 | 19,000 |
| 2006/02/16 | 250 | 255 | 250 | 253 | 26,000 |
| 2006/02/15 | 260 | 260 | 250 | 260 | 15,000 |
| 2006/02/14 | 260 | 260 | 250 | 260 | 58,000 |
| 2006/02/13 | 277 | 277 | 265 | 267 | 13,000 |
| 2006/02/10 | 277 | 277 | 272 | 277 | 29,000 |
| 2006/02/09 | 281 | 281 | 277 | 278 | 30,000 |
| 2006/02/08 | 277 | 279 | 275 | 279 | 37,000 |
| 2006/02/07 | 273 | 278 | 272 | 277 | 15,000 |
| 2006/02/06 | 273 | 273 | 272 | 272 | 5,000 |
| 2006/02/03 | 275 | 275 | 273 | 273 | 5,000 |
| 2006/02/02 | 275 | 278 | 270 | 278 | 8,000 |
| 2006/02/01 | 275 | 275 | 273 | 273 | 9,000 |
| 2006/01/31 | 274 | 276 | 273 | 273 | 4,000 |
| 2006/01/30 | 273 | 279 | 273 | 278 | 40,000 |
| 2006/01/27 | 266 | 272 | 266 | 269 | 31,000 |
| 2006/01/26 | 267 | 269 | 265 | 269 | 21,000 |
| 2006/01/25 | 264 | 265 | 263 | 265 | 10,000 |
| 2006/01/24 | 261 | 268 | 261 | 263 | 14,000 |
| 2006/01/23 | 270 | 270 | 263 | 263 | 23,000 |
| 2006/01/20 | 280 | 282 | 270 | 270 | 41,000 |
| 2006/01/19 | 253 | 275 | 252 | 275 | 24,000 |
| 2006/01/18 | 282 | 282 | 252 | 260 | 90,000 |
| 2006/01/17 | 300 | 302 | 271 | 282 | 93,000 |
| 2006/01/16 | 298 | 301 | 296 | 300 | 47,000 |
| 2006/01/13 | 290 | 296 | 290 | 296 | 31,000 |
| 2006/01/12 | 298 | 298 | 291 | 291 | 80,000 |
| 2006/01/11 | 297 | 297 | 291 | 297 | 70,000 |
| 2006/01/10 | 287 | 296 | 287 | 293 | 90,000 |
| 2006/01/06 | 284 | 289 | 283 | 286 | 41,000 |
| 2006/01/05 | 282 | 286 | 282 | 283 | 35,000 |
| 2006/01/04 | 283 | 283 | 277 | 277 | 21,000 |