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 |
|---|---|---|---|---|---|
| 2003/12/29 | 400 | 400 | 395 | 395 | 7,000 |
| 2003/12/25 | 396 | 400 | 390 | 400 | 14,000 |
| 2003/12/24 | 395 | 396 | 395 | 396 | 4,000 |
| 2003/12/22 | 400 | 400 | 395 | 395 | 14,000 |
| 2003/12/19 | 405 | 420 | 400 | 400 | 40,000 |
| 2003/12/18 | 410 | 420 | 410 | 411 | 6,000 |
| 2003/12/15 | 424 | 426 | 420 | 425 | 18,000 |
| 2003/12/12 | 415 | 415 | 410 | 410 | 2,000 |
| 2003/12/09 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/12/08 | 412 | 412 | 412 | 412 | 1,000 |
| 2003/12/04 | 415 | 415 | 410 | 410 | 9,000 |
| 2003/12/03 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/12/02 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/12/01 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/11/28 | 415 | 420 | 415 | 415 | 10,000 |
| 2003/11/27 | 415 | 420 | 415 | 420 | 2,000 |
| 2003/11/26 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/11/25 | 411 | 420 | 411 | 420 | 6,000 |
| 2003/11/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/11/20 | 430 | 435 | 430 | 430 | 24,000 |
| 2003/11/13 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/11/12 | 410 | 410 | 410 | 410 | 6,000 |
| 2003/11/06 | 427 | 427 | 427 | 427 | 1,000 |
| 2003/10/31 | 427 | 427 | 425 | 425 | 2,000 |
| 2003/10/27 | 405 | 420 | 400 | 410 | 17,000 |
| 2003/10/24 | 440 | 450 | 440 | 445 | 4,000 |
| 2003/10/23 | 440 | 440 | 440 | 440 | 5,000 |
| 2003/10/22 | 440 | 450 | 440 | 450 | 2,000 |
| 2003/10/21 | 440 | 450 | 440 | 450 | 5,000 |
| 2003/10/20 | 440 | 465 | 440 | 440 | 19,000 |
| 2003/10/17 | 440 | 440 | 440 | 440 | 10,000 |
| 2003/10/16 | 440 | 450 | 440 | 440 | 16,000 |
| 2003/10/15 | 440 | 440 | 440 | 440 | 7,000 |
| 2003/10/14 | 440 | 441 | 440 | 440 | 15,000 |
| 2003/10/10 | 440 | 440 | 440 | 440 | 7,000 |
| 2003/10/09 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/10/08 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/10/07 | 440 | 445 | 440 | 445 | 2,000 |
| 2003/10/06 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/10/03 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/10/02 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/09/26 | 440 | 445 | 440 | 440 | 5,000 |
| 2003/09/25 | 440 | 450 | 440 | 440 | 6,000 |
| 2003/09/24 | 445 | 450 | 445 | 450 | 2,000 |
| 2003/09/22 | 440 | 455 | 440 | 450 | 30,000 |
| 2003/09/19 | 445 | 455 | 445 | 450 | 13,000 |
| 2003/09/18 | 445 | 445 | 445 | 445 | 3,000 |
| 2003/09/17 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/09/16 | 435 | 440 | 435 | 440 | 2,000 |
| 2003/09/12 | 445 | 450 | 445 | 446 | 6,000 |
| 2003/09/10 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/09/09 | 455 | 460 | 450 | 450 | 5,000 |
| 2003/09/08 | 450 | 457 | 450 | 457 | 2,000 |
| 2003/09/01 | 452 | 452 | 452 | 452 | 1,000 |
| 2003/08/26 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/08/25 | 460 | 460 | 455 | 460 | 4,000 |
| 2003/08/21 | 460 | 460 | 451 | 451 | 2,000 |
| 2003/08/20 | 510 | 510 | 510 | 510 | 10,000 |
| 2003/08/19 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/08/18 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/08/06 | 440 | 440 | 436 | 436 | 9,000 |
| 2003/08/05 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/08/04 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/08/01 | 440 | 443 | 440 | 443 | 4,000 |
| 2003/07/30 | 445 | 445 | 445 | 445 | 3,000 |
| 2003/07/29 | 455 | 455 | 445 | 445 | 2,000 |
| 2003/07/25 | 445 | 450 | 445 | 445 | 7,000 |
| 2003/07/24 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/07/23 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/07/22 | 434 | 450 | 434 | 450 | 23,000 |
| 2003/07/18 | 425 | 430 | 425 | 430 | 2,000 |
| 2003/07/17 | 430 | 440 | 430 | 430 | 15,000 |
| 2003/07/16 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/07/15 | 420 | 422 | 420 | 422 | 3,000 |
| 2003/07/14 | 425 | 425 | 420 | 422 | 3,000 |
| 2003/07/11 | 415 | 420 | 415 | 420 | 4,000 |
| 2003/07/10 | 415 | 420 | 415 | 420 | 3,000 |
| 2003/07/09 | 410 | 415 | 410 | 415 | 12,000 |
| 2003/07/08 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/07/03 | 420 | 420 | 410 | 415 | 12,000 |
| 2003/07/02 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/06/30 | 420 | 420 | 415 | 415 | 2,000 |
| 2003/06/26 | 415 | 415 | 415 | 415 | 8,000 |
| 2003/06/25 | 445 | 449 | 410 | 415 | 42,000 |
| 2003/06/24 | 405 | 410 | 405 | 405 | 14,000 |
| 2003/06/20 | 475 | 480 | 410 | 420 | 65,000 |
| 2003/06/19 | 410 | 410 | 400 | 410 | 4,000 |
| 2003/06/18 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/06/17 | 415 | 415 | 400 | 400 | 17,000 |
| 2003/06/12 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/06/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/06/10 | 400 | 400 | 400 | 400 | 10,000 |
| 2003/06/09 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/06/04 | 420 | 420 | 400 | 410 | 19,000 |
| 2003/06/03 | 423 | 423 | 400 | 410 | 4,000 |
| 2003/05/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/29 | 396 | 400 | 396 | 400 | 3,000 |
| 2003/05/27 | 397 | 400 | 397 | 400 | 6,000 |
| 2003/05/26 | 403 | 403 | 400 | 400 | 13,000 |
| 2003/05/23 | 405 | 405 | 401 | 401 | 5,000 |
| 2003/05/21 | 405 | 405 | 400 | 400 | 9,000 |
| 2003/05/20 | 426 | 440 | 400 | 405 | 37,000 |
| 2003/05/19 | 400 | 401 | 400 | 400 | 9,000 |
| 2003/05/16 | 400 | 403 | 400 | 400 | 4,000 |
| 2003/05/15 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/05/13 | 397 | 397 | 397 | 397 | 1,000 |
| 2003/05/07 | 399 | 399 | 399 | 399 | 2,000 |
| 2003/05/01 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/04/28 | 400 | 400 | 400 | 400 | 11,000 |
| 2003/04/25 | 410 | 430 | 400 | 400 | 6,000 |
| 2003/04/24 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/04/22 | 415 | 420 | 415 | 420 | 9,000 |
| 2003/04/21 | 420 | 420 | 420 | 420 | 6,000 |
| 2003/04/18 | 395 | 430 | 380 | 410 | 21,000 |
| 2003/04/17 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/04/16 | 400 | 400 | 400 | 400 | 16,000 |
| 2003/04/15 | 380 | 400 | 380 | 400 | 9,000 |
| 2003/04/11 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/04/10 | 408 | 408 | 408 | 408 | 1,000 |
| 2003/04/08 | 417 | 417 | 408 | 408 | 2,000 |
| 2003/04/01 | 417 | 417 | 400 | 400 | 2,000 |
| 2003/03/28 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/03/27 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/03/25 | 425 | 440 | 420 | 420 | 5,000 |
| 2003/03/24 | 440 | 440 | 417 | 417 | 8,000 |
| 2003/03/20 | 450 | 460 | 420 | 440 | 31,000 |
| 2003/03/11 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/03/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/03/05 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/03/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/03/03 | 400 | 415 | 400 | 400 | 3,000 |
| 2003/02/28 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/02/27 | 400 | 400 | 400 | 400 | 8,000 |
| 2003/02/26 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/02/25 | 415 | 415 | 390 | 400 | 17,000 |
| 2003/02/24 | 430 | 430 | 425 | 425 | 7,000 |
| 2003/02/21 | 460 | 460 | 441 | 445 | 10,000 |
| 2003/02/20 | 470 | 470 | 445 | 445 | 27,000 |
| 2003/02/19 | 430 | 435 | 430 | 435 | 9,000 |
| 2003/02/17 | 430 | 430 | 425 | 430 | 3,000 |
| 2003/02/14 | 460 | 460 | 450 | 450 | 2,000 |
| 2003/02/13 | 450 | 450 | 440 | 450 | 12,000 |
| 2003/02/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/02/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/02/06 | 455 | 470 | 445 | 445 | 9,000 |
| 2003/02/05 | 445 | 450 | 445 | 445 | 4,000 |
| 2003/02/03 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/01/31 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/01/24 | 430 | 450 | 430 | 430 | 7,000 |
| 2003/01/22 | 430 | 430 | 430 | 430 | 4,000 |
| 2003/01/21 | 460 | 460 | 440 | 440 | 3,000 |
| 2003/01/20 | 430 | 460 | 430 | 460 | 23,000 |
| 2003/01/17 | 430 | 430 | 420 | 420 | 4,000 |
| 2003/01/15 | 430 | 430 | 430 | 430 | 11,000 |
| 2003/01/14 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/01/10 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/01/09 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/01/08 | 450 | 460 | 430 | 430 | 4,000 |
| 2003/01/07 | 442 | 442 | 442 | 442 | 2,000 |