セキ(7857)の株価時系列情報
セキ(7857)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2013/12/25 | 1,515 | 1,517 | 1,515 | 1,517 | 700 |
| 2013/12/20 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
| 2013/12/16 | 1,517 | 1,517 | 1,500 | 1,500 | 6,000 |
| 2013/12/13 | 1,519 | 1,520 | 1,519 | 1,520 | 3,200 |
| 2013/12/09 | 1,500 | 1,500 | 1,499 | 1,500 | 600 |
| 2013/12/05 | 1,523 | 1,523 | 1,523 | 1,523 | 200 |
| 2013/12/04 | 1,501 | 1,501 | 1,501 | 1,501 | 600 |
| 2013/12/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2013/11/29 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2013/11/27 | 1,525 | 1,525 | 1,525 | 1,525 | 3,000 |
| 2013/11/25 | 1,529 | 1,529 | 1,529 | 1,529 | 600 |
| 2013/11/15 | 1,524 | 1,524 | 1,524 | 1,524 | 900 |
| 2013/11/14 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2013/11/13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,600 |
| 2013/11/07 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 |
| 2013/11/06 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2013/11/05 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2013/11/01 | 1,544 | 1,544 | 1,544 | 1,544 | 100 |
| 2013/10/25 | 1,530 | 1,530 | 1,530 | 1,530 | 700 |
| 2013/10/15 | 1,544 | 1,544 | 1,530 | 1,530 | 1,000 |
| 2013/10/11 | 1,522 | 1,544 | 1,522 | 1,544 | 1,000 |
| 2013/10/07 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2013/10/03 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| 2013/10/02 | 1,503 | 1,503 | 1,503 | 1,503 | 100 |
| 2013/09/26 | 1,515 | 1,515 | 1,510 | 1,510 | 400 |
| 2013/09/25 | 1,529 | 1,529 | 1,529 | 1,529 | 100 |
| 2013/09/24 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2013/09/20 | 1,530 | 1,530 | 1,530 | 1,530 | 600 |
| 2013/09/17 | 1,530 | 1,531 | 1,530 | 1,530 | 1,100 |
| 2013/09/11 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2013/09/05 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2013/09/04 | 1,515 | 1,525 | 1,515 | 1,525 | 400 |
| 2013/08/23 | 1,539 | 1,539 | 1,539 | 1,539 | 600 |
| 2013/08/19 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2013/08/15 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2013/08/13 | 1,530 | 1,530 | 1,530 | 1,530 | 2,200 |
| 2013/08/08 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2013/08/05 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2013/08/02 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2013/08/01 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
| 2013/07/26 | 1,501 | 1,501 | 1,501 | 1,501 | 1,800 |
| 2013/07/25 | 1,540 | 1,540 | 1,540 | 1,540 | 700 |
| 2013/07/19 | 1,509 | 1,509 | 1,509 | 1,509 | 1,000 |
| 2013/07/16 | 1,549 | 1,549 | 1,549 | 1,549 | 800 |
| 2013/07/12 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 |
| 2013/07/11 | 1,501 | 1,501 | 1,501 | 1,501 | 500 |
| 2013/07/09 | 1,510 | 1,530 | 1,510 | 1,530 | 900 |
| 2013/07/05 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2013/07/04 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2013/07/03 | 1,525 | 1,550 | 1,525 | 1,550 | 1,000 |
| 2013/07/01 | 1,526 | 1,526 | 1,526 | 1,526 | 700 |
| 2013/06/25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,800 |
| 2013/06/21 | 1,555 | 1,565 | 1,525 | 1,525 | 800 |
| 2013/06/20 | 1,570 | 1,911 | 1,551 | 1,580 | 4,000 |
| 2013/06/18 | 1,511 | 1,511 | 1,511 | 1,511 | 1,000 |
| 2013/06/17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 |
| 2013/06/10 | 1,550 | 1,550 | 1,520 | 1,520 | 300 |
| 2013/06/05 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2013/05/29 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 |
| 2013/05/24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 |
| 2013/05/23 | 1,530 | 1,530 | 1,522 | 1,522 | 400 |
| 2013/05/22 | 1,520 | 1,549 | 1,516 | 1,549 | 2,100 |
| 2013/05/15 | 1,560 | 1,560 | 1,560 | 1,560 | 1,100 |
| 2013/05/09 | 1,579 | 1,579 | 1,579 | 1,579 | 300 |
| 2013/05/08 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2013/05/01 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
| 2013/04/30 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2013/04/26 | 1,560 | 1,560 | 1,560 | 1,560 | 700 |
| 2013/04/25 | 1,570 | 1,570 | 1,560 | 1,560 | 5,700 |
| 2013/04/16 | 1,560 | 1,560 | 1,560 | 1,560 | 4,100 |
| 2013/04/10 | 1,585 | 1,590 | 1,585 | 1,590 | 1,000 |
| 2013/04/09 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2013/04/08 | 1,561 | 1,561 | 1,560 | 1,560 | 1,300 |
| 2013/04/01 | 1,550 | 1,590 | 1,550 | 1,590 | 1,100 |
| 2013/03/29 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
| 2013/03/26 | 1,566 | 1,566 | 1,566 | 1,566 | 100 |
| 2013/03/25 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2013/03/22 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2013/03/21 | 1,542 | 1,542 | 1,542 | 1,542 | 300 |
| 2013/03/15 | 1,561 | 1,561 | 1,561 | 1,561 | 1,000 |
| 2013/03/14 | 1,561 | 1,561 | 1,561 | 1,561 | 100 |
| 2013/03/12 | 1,561 | 1,561 | 1,561 | 1,561 | 300 |
| 2013/03/11 | 1,561 | 1,561 | 1,561 | 1,561 | 900 |
| 2013/02/26 | 1,560 | 1,560 | 1,560 | 1,560 | 700 |
| 2013/02/22 | 1,531 | 1,531 | 1,531 | 1,531 | 1,800 |
| 2013/02/21 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2013/02/15 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2013/02/13 | 1,561 | 1,561 | 1,561 | 1,561 | 200 |
| 2013/02/07 | 1,600 | 1,600 | 1,560 | 1,560 | 700 |
| 2013/02/06 | 1,560 | 1,575 | 1,560 | 1,575 | 1,800 |
| 2013/02/05 | 1,560 | 1,560 | 1,560 | 1,560 | 300 |
| 2013/01/29 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2013/01/28 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2013/01/25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2013/01/18 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2013/01/16 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2013/01/15 | 1,550 | 1,550 | 1,550 | 1,550 | 900 |
| 2013/01/11 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2013/01/09 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |