セキチュー(9976)の株価時系列情報
セキチュー(9976)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 |
|---|---|---|---|---|---|
| 1994/12/30 | 2,730 | 2,750 | 2,720 | 2,750 | 6,000 |
| 1994/12/29 | 2,720 | 2,730 | 2,710 | 2,720 | 8,000 |
| 1994/12/28 | 2,730 | 2,730 | 2,710 | 2,710 | 2,000 |
| 1994/12/27 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 |
| 1994/12/26 | 2,650 | 2,700 | 2,650 | 2,700 | 9,000 |
| 1994/12/22 | 2,650 | 2,650 | 2,640 | 2,650 | 10,000 |
| 1994/12/21 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 |
| 1994/12/20 | 2,640 | 2,650 | 2,600 | 2,650 | 6,000 |
| 1994/12/19 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
| 1994/12/16 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1994/12/15 | 2,700 | 2,700 | 2,690 | 2,700 | 8,000 |
| 1994/12/14 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 |
| 1994/12/13 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 |
| 1994/12/09 | 2,750 | 2,750 | 2,710 | 2,710 | 2,000 |
| 1994/12/08 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1994/12/06 | 2,950 | 2,950 | 2,940 | 2,940 | 2,000 |
| 1994/12/05 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1994/12/02 | 2,830 | 2,900 | 2,830 | 2,900 | 7,000 |
| 1994/12/01 | 2,830 | 2,900 | 2,830 | 2,900 | 3,000 |
| 1994/11/30 | 2,870 | 2,950 | 2,870 | 2,950 | 10,000 |
| 1994/11/29 | 2,700 | 2,950 | 2,700 | 2,950 | 5,000 |
| 1994/11/25 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1994/11/24 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1994/11/22 | 3,040 | 3,040 | 2,990 | 2,990 | 2,000 |
| 1994/11/17 | 3,010 | 3,080 | 2,970 | 3,080 | 11,000 |
| 1994/11/16 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1994/11/15 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1994/11/14 | 3,000 | 3,100 | 3,000 | 3,100 | 4,000 |
| 1994/11/11 | 3,010 | 3,100 | 3,010 | 3,100 | 4,000 |
| 1994/11/10 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 |
| 1994/11/09 | 3,200 | 3,200 | 3,010 | 3,010 | 2,000 |
| 1994/11/08 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1994/11/07 | 3,200 | 3,250 | 3,200 | 3,250 | 5,000 |
| 1994/11/04 | 3,350 | 3,350 | 3,200 | 3,350 | 3,000 |
| 1994/11/02 | 3,400 | 3,400 | 3,400 | 3,400 | 7,000 |
| 1994/11/01 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 |
| 1994/10/31 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 |
| 1994/10/28 | 3,500 | 3,500 | 3,410 | 3,410 | 6,000 |
| 1994/10/27 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 |
| 1994/10/26 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 |
| 1994/10/25 | 3,570 | 3,580 | 3,550 | 3,560 | 7,000 |
| 1994/10/24 | 3,580 | 3,590 | 3,580 | 3,590 | 2,000 |
| 1994/10/21 | 3,600 | 3,600 | 3,590 | 3,590 | 5,000 |
| 1994/10/20 | 3,590 | 3,600 | 3,590 | 3,600 | 2,000 |
| 1994/10/18 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 |
| 1994/10/17 | 3,600 | 3,610 | 3,600 | 3,600 | 9,000 |
| 1994/10/14 | 3,600 | 3,650 | 3,560 | 3,600 | 5,000 |
| 1994/10/13 | 3,610 | 3,650 | 3,610 | 3,650 | 8,000 |
| 1994/10/12 | 3,500 | 3,500 | 3,400 | 3,400 | 27,000 |
| 1994/10/11 | 3,600 | 3,600 | 3,500 | 3,500 | 31,000 |
| 1994/10/07 | 3,680 | 3,680 | 3,610 | 3,610 | 4,000 |
| 1994/10/05 | 3,600 | 3,700 | 3,600 | 3,700 | 2,000 |
| 1994/10/03 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1994/09/30 | 3,700 | 3,800 | 3,700 | 3,800 | 13,000 |
| 1994/09/29 | 3,710 | 3,710 | 3,700 | 3,700 | 13,000 |
| 1994/09/28 | 3,700 | 3,730 | 3,700 | 3,700 | 10,000 |
| 1994/09/27 | 3,700 | 3,730 | 3,700 | 3,730 | 10,000 |
| 1994/09/26 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1994/09/22 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1994/09/21 | 3,750 | 3,750 | 3,700 | 3,730 | 7,000 |
| 1994/09/20 | 3,740 | 3,750 | 3,740 | 3,750 | 2,000 |
| 1994/09/19 | 3,730 | 3,740 | 3,730 | 3,740 | 2,000 |
| 1994/09/16 | 3,720 | 3,720 | 3,720 | 3,720 | 2,000 |
| 1994/09/14 | 3,700 | 3,710 | 3,700 | 3,710 | 3,000 |
| 1994/09/13 | 3,900 | 3,900 | 3,800 | 3,800 | 4,000 |
| 1994/09/09 | 3,870 | 3,870 | 3,850 | 3,860 | 6,000 |
| 1994/09/08 | 3,860 | 3,870 | 3,860 | 3,870 | 4,000 |
| 1994/09/07 | 3,930 | 3,930 | 3,870 | 3,910 | 14,000 |
| 1994/09/06 | 3,960 | 3,960 | 3,930 | 3,930 | 11,000 |
| 1994/09/05 | 3,960 | 3,960 | 3,930 | 3,930 | 13,000 |
| 1994/09/02 | 3,960 | 3,960 | 3,950 | 3,950 | 5,000 |
| 1994/09/01 | 4,030 | 4,030 | 3,980 | 3,980 | 8,000 |
| 1994/08/31 | 4,020 | 4,020 | 4,000 | 4,020 | 12,000 |
| 1994/08/30 | 3,910 | 4,000 | 3,900 | 4,000 | 3,000 |
| 1994/08/29 | 3,880 | 3,890 | 3,880 | 3,890 | 5,000 |
| 1994/08/26 | 3,820 | 3,860 | 3,820 | 3,860 | 12,000 |
| 1994/08/25 | 3,800 | 3,800 | 3,770 | 3,800 | 13,000 |
| 1994/08/24 | 3,790 | 3,800 | 3,790 | 3,800 | 5,000 |
| 1994/08/23 | 3,700 | 3,850 | 3,700 | 3,850 | 6,000 |
| 1994/08/22 | 3,770 | 3,770 | 3,620 | 3,630 | 33,000 |
| 1994/08/19 | 3,980 | 4,000 | 3,920 | 3,970 | 15,000 |
| 1994/08/18 | 4,070 | 4,070 | 4,050 | 4,050 | 17,000 |
| 1994/08/17 | 4,070 | 4,080 | 4,060 | 4,070 | 21,000 |
| 1994/08/16 | 4,070 | 4,090 | 4,070 | 4,070 | 11,000 |
| 1994/08/15 | 4,070 | 4,070 | 4,070 | 4,070 | 3,000 |
| 1994/08/12 | 4,070 | 4,100 | 4,050 | 4,100 | 28,000 |
| 1994/08/11 | 4,070 | 4,100 | 4,070 | 4,080 | 12,000 |
| 1994/08/10 | 4,080 | 4,100 | 4,070 | 4,070 | 16,000 |
| 1994/08/09 | 4,140 | 4,140 | 4,070 | 4,070 | 22,000 |
| 1994/08/08 | 4,130 | 4,190 | 4,130 | 4,130 | 15,000 |
| 1994/08/05 | 4,150 | 4,190 | 4,130 | 4,130 | 31,000 |
| 1994/08/04 | 4,050 | 4,160 | 4,050 | 4,160 | 22,000 |
| 1994/08/03 | 4,090 | 4,100 | 4,090 | 4,090 | 24,000 |
| 1994/08/02 | 4,050 | 4,090 | 4,040 | 4,050 | 13,000 |
| 1994/08/01 | 4,050 | 4,100 | 4,050 | 4,100 | 3,000 |
| 1994/07/29 | 4,110 | 4,110 | 4,050 | 4,100 | 14,000 |
| 1994/07/28 | 4,060 | 4,100 | 4,000 | 4,100 | 9,000 |
| 1994/07/27 | 4,100 | 4,130 | 4,060 | 4,090 | 24,000 |
| 1994/07/26 | 4,100 | 4,110 | 4,100 | 4,100 | 25,000 |
| 1994/07/25 | 4,140 | 4,140 | 4,000 | 4,070 | 15,000 |
| 1994/07/22 | 4,200 | 4,200 | 4,150 | 4,150 | 33,000 |
| 1994/07/21 | 4,300 | 4,300 | 4,180 | 4,210 | 17,000 |
| 1994/07/20 | 4,340 | 4,350 | 4,300 | 4,320 | 32,000 |
| 1994/07/19 | 4,390 | 4,400 | 4,350 | 4,360 | 26,000 |
| 1994/07/18 | 4,400 | 4,410 | 4,370 | 4,400 | 45,000 |
| 1994/07/15 | 4,350 | 4,450 | 4,350 | 4,410 | 123,000 |
| 1994/07/14 | 4,300 | 4,320 | 4,260 | 4,280 | 71,000 |
| 1994/07/13 | 4,220 | 4,330 | 4,220 | 4,280 | 63,000 |
| 1994/07/12 | 4,310 | 4,350 | 4,150 | 4,150 | 40,000 |
| 1994/07/11 | 4,290 | 4,370 | 4,290 | 4,350 | 90,000 |
| 1994/07/08 | 4,300 | 4,400 | 4,300 | 4,390 | 265,000 |
| 1994/07/07 | 4,100 | 4,290 | 4,100 | 4,220 | 94,000 |
| 1994/07/06 | 4,200 | 4,200 | 4,080 | 4,080 | 64,000 |
| 1994/07/05 | 4,250 | 4,300 | 4,200 | 4,230 | 145,000 |
| 1994/07/04 | 4,200 | 4,270 | 4,150 | 4,200 | 268,000 |
| 1994/07/01 | 4,100 | 4,170 | 4,030 | 4,170 | 486,000 |
| 1994/06/30 | 3,800 | 4,090 | 3,700 | 4,070 | 982,000 |
| 1994/06/29 | 3,800 | 3,800 | 3,800 | 3,800 | 1,038,000 |