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 |
|---|---|---|---|---|---|
| 2005/12/30 | 535 | 535 | 535 | 535 | 1,000 |
| 2005/12/29 | 537 | 539 | 534 | 535 | 8,000 |
| 2005/12/28 | 540 | 541 | 532 | 539 | 16,000 |
| 2005/12/27 | 526 | 536 | 526 | 535 | 19,000 |
| 2005/12/26 | 526 | 529 | 521 | 525 | 47,000 |
| 2005/12/22 | 555 | 555 | 535 | 535 | 8,000 |
| 2005/12/21 | 580 | 580 | 555 | 555 | 19,000 |
| 2005/12/20 | 550 | 574 | 550 | 560 | 46,000 |
| 2005/12/19 | 529 | 558 | 520 | 547 | 59,000 |
| 2005/12/16 | 501 | 529 | 500 | 510 | 70,000 |
| 2005/12/15 | 478 | 510 | 478 | 500 | 83,000 |
| 2005/12/14 | 481 | 482 | 460 | 460 | 25,000 |
| 2005/12/13 | 485 | 487 | 480 | 480 | 14,000 |
| 2005/12/12 | 490 | 490 | 485 | 485 | 13,000 |
| 2005/12/09 | 486 | 487 | 486 | 487 | 4,000 |
| 2005/12/08 | 487 | 488 | 486 | 486 | 11,000 |
| 2005/12/07 | 500 | 501 | 486 | 487 | 8,000 |
| 2005/12/06 | 506 | 506 | 500 | 500 | 8,000 |
| 2005/12/05 | 510 | 510 | 505 | 505 | 3,000 |
| 2005/12/02 | 510 | 511 | 510 | 510 | 4,000 |
| 2005/11/30 | 500 | 520 | 500 | 520 | 11,000 |
| 2005/11/29 | 530 | 530 | 500 | 501 | 13,000 |
| 2005/11/28 | 498 | 529 | 495 | 529 | 13,000 |
| 2005/11/25 | 464 | 499 | 464 | 499 | 18,000 |
| 2005/11/24 | 465 | 471 | 465 | 470 | 5,000 |
| 2005/11/22 | 460 | 465 | 459 | 465 | 9,000 |
| 2005/11/21 | 458 | 460 | 458 | 460 | 24,000 |
| 2005/11/18 | 449 | 452 | 449 | 450 | 4,000 |
| 2005/11/15 | 450 | 450 | 450 | 450 | 13,000 |
| 2005/11/14 | 447 | 450 | 447 | 450 | 3,000 |
| 2005/11/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/11/08 | 441 | 445 | 440 | 445 | 12,000 |
| 2005/11/07 | 446 | 450 | 445 | 449 | 10,000 |
| 2005/11/04 | 442 | 443 | 442 | 443 | 13,000 |
| 2005/11/02 | 449 | 450 | 441 | 441 | 14,000 |
| 2005/11/01 | 449 | 450 | 449 | 449 | 7,000 |
| 2005/10/31 | 449 | 449 | 449 | 449 | 1,000 |
| 2005/10/26 | 445 | 449 | 445 | 449 | 2,000 |
| 2005/10/25 | 429 | 450 | 429 | 450 | 17,000 |
| 2005/10/24 | 448 | 450 | 448 | 450 | 4,000 |
| 2005/10/21 | 450 | 450 | 447 | 448 | 12,000 |
| 2005/10/20 | 444 | 450 | 444 | 450 | 13,000 |
| 2005/10/19 | 441 | 441 | 440 | 440 | 2,000 |
| 2005/10/18 | 430 | 431 | 430 | 431 | 3,000 |
| 2005/10/17 | 430 | 440 | 430 | 440 | 6,000 |
| 2005/10/14 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/10/13 | 440 | 440 | 430 | 430 | 7,000 |
| 2005/10/12 | 449 | 455 | 448 | 450 | 60,000 |
| 2005/10/11 | 425 | 425 | 425 | 425 | 2,000 |
| 2005/10/07 | 425 | 425 | 425 | 425 | 2,000 |
| 2005/10/05 | 424 | 425 | 424 | 425 | 2,000 |
| 2005/09/29 | 425 | 425 | 425 | 425 | 2,000 |
| 2005/09/28 | 427 | 427 | 427 | 427 | 1,000 |
| 2005/09/27 | 427 | 427 | 427 | 427 | 1,000 |
| 2005/09/26 | 426 | 426 | 425 | 426 | 10,000 |
| 2005/09/22 | 425 | 426 | 425 | 426 | 12,000 |
| 2005/09/21 | 428 | 428 | 425 | 426 | 6,000 |
| 2005/09/20 | 427 | 428 | 423 | 426 | 20,000 |
| 2005/09/16 | 419 | 421 | 419 | 421 | 3,000 |
| 2005/09/15 | 420 | 420 | 419 | 419 | 3,000 |
| 2005/09/14 | 414 | 415 | 414 | 415 | 2,000 |
| 2005/09/13 | 415 | 416 | 415 | 415 | 8,000 |
| 2005/09/12 | 422 | 422 | 420 | 420 | 2,000 |
| 2005/09/08 | 418 | 420 | 418 | 420 | 7,000 |
| 2005/09/06 | 414 | 415 | 414 | 415 | 6,000 |
| 2005/09/05 | 412 | 412 | 412 | 412 | 1,000 |
| 2005/09/01 | 412 | 412 | 412 | 412 | 1,000 |
| 2005/08/31 | 414 | 415 | 411 | 412 | 11,000 |
| 2005/08/30 | 416 | 418 | 416 | 418 | 2,000 |
| 2005/08/29 | 418 | 419 | 415 | 415 | 4,000 |
| 2005/08/26 | 419 | 420 | 418 | 418 | 6,000 |
| 2005/08/25 | 417 | 418 | 417 | 418 | 6,000 |
| 2005/08/24 | 420 | 433 | 420 | 420 | 4,000 |
| 2005/08/23 | 435 | 436 | 435 | 435 | 9,000 |
| 2005/08/22 | 449 | 450 | 430 | 436 | 20,000 |
| 2005/08/19 | 418 | 418 | 418 | 418 | 2,000 |
| 2005/08/18 | 416 | 416 | 416 | 416 | 1,000 |
| 2005/08/17 | 414 | 416 | 414 | 416 | 5,000 |
| 2005/08/16 | 414 | 414 | 414 | 414 | 8,000 |
| 2005/08/15 | 415 | 416 | 414 | 414 | 5,000 |
| 2005/08/12 | 417 | 417 | 415 | 415 | 4,000 |
| 2005/08/10 | 414 | 414 | 414 | 414 | 1,000 |
| 2005/08/09 | 410 | 415 | 410 | 414 | 5,000 |
| 2005/08/05 | 415 | 415 | 414 | 414 | 3,000 |
| 2005/08/04 | 414 | 414 | 414 | 414 | 1,000 |
| 2005/07/29 | 415 | 415 | 415 | 415 | 7,000 |
| 2005/07/27 | 415 | 425 | 415 | 425 | 2,000 |
| 2005/07/26 | 419 | 430 | 419 | 425 | 13,000 |
| 2005/07/25 | 415 | 420 | 415 | 419 | 5,000 |
| 2005/07/21 | 415 | 415 | 415 | 415 | 5,000 |
| 2005/07/20 | 418 | 419 | 412 | 415 | 23,000 |
| 2005/07/19 | 410 | 412 | 410 | 412 | 3,000 |
| 2005/07/15 | 411 | 414 | 410 | 410 | 25,000 |
| 2005/07/14 | 410 | 410 | 408 | 408 | 4,000 |
| 2005/07/13 | 403 | 408 | 403 | 408 | 6,000 |
| 2005/07/08 | 408 | 410 | 408 | 408 | 4,000 |
| 2005/07/07 | 410 | 410 | 408 | 408 | 4,000 |
| 2005/07/06 | 408 | 410 | 408 | 410 | 8,000 |
| 2005/07/05 | 409 | 409 | 409 | 409 | 2,000 |
| 2005/07/04 | 410 | 410 | 409 | 409 | 2,000 |
| 2005/06/30 | 406 | 407 | 400 | 401 | 6,000 |
| 2005/06/29 | 411 | 411 | 410 | 410 | 4,000 |
| 2005/06/28 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/06/24 | 410 | 411 | 404 | 406 | 19,000 |
| 2005/06/22 | 411 | 412 | 410 | 411 | 8,000 |
| 2005/06/21 | 399 | 411 | 399 | 411 | 10,000 |
| 2005/06/20 | 410 | 411 | 400 | 400 | 54,000 |
| 2005/06/17 | 390 | 392 | 390 | 392 | 2,000 |
| 2005/06/16 | 390 | 392 | 390 | 392 | 4,000 |
| 2005/06/15 | 395 | 396 | 393 | 394 | 12,000 |
| 2005/06/13 | 391 | 393 | 391 | 393 | 2,000 |
| 2005/06/10 | 400 | 400 | 393 | 393 | 2,000 |
| 2005/06/09 | 386 | 390 | 386 | 390 | 3,000 |
| 2005/06/08 | 387 | 387 | 387 | 387 | 2,000 |
| 2005/06/01 | 386 | 387 | 386 | 387 | 2,000 |
| 2005/05/27 | 393 | 395 | 386 | 386 | 4,000 |
| 2005/05/26 | 396 | 396 | 396 | 396 | 1,000 |
| 2005/05/25 | 400 | 401 | 396 | 396 | 8,000 |
| 2005/05/23 | 401 | 401 | 401 | 401 | 1,000 |
| 2005/05/20 | 408 | 410 | 395 | 409 | 20,000 |
| 2005/05/19 | 390 | 395 | 390 | 395 | 2,000 |
| 2005/05/17 | 385 | 385 | 384 | 385 | 4,000 |
| 2005/05/16 | 383 | 385 | 383 | 385 | 4,000 |
| 2005/05/13 | 386 | 386 | 386 | 386 | 1,000 |
| 2005/05/12 | 388 | 390 | 388 | 388 | 3,000 |
| 2005/05/09 | 394 | 395 | 391 | 391 | 17,000 |
| 2005/05/06 | 391 | 391 | 391 | 391 | 2,000 |
| 2005/05/02 | 392 | 393 | 390 | 391 | 5,000 |
| 2005/04/25 | 380 | 394 | 380 | 394 | 6,000 |
| 2005/04/22 | 383 | 383 | 383 | 383 | 1,000 |
| 2005/04/21 | 381 | 381 | 381 | 381 | 2,000 |
| 2005/04/20 | 400 | 401 | 389 | 389 | 24,000 |
| 2005/04/19 | 385 | 390 | 385 | 390 | 2,000 |
| 2005/04/18 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/04/15 | 388 | 389 | 388 | 388 | 10,000 |
| 2005/04/14 | 389 | 389 | 389 | 389 | 2,000 |
| 2005/04/13 | 388 | 389 | 388 | 389 | 6,000 |
| 2005/04/12 | 390 | 390 | 390 | 390 | 2,000 |
| 2005/04/11 | 390 | 390 | 390 | 390 | 2,000 |
| 2005/04/08 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/04/07 | 390 | 390 | 390 | 390 | 4,000 |
| 2005/04/06 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/04/05 | 390 | 390 | 390 | 390 | 3,000 |
| 2005/04/04 | 389 | 390 | 389 | 390 | 5,000 |
| 2005/03/30 | 384 | 384 | 382 | 382 | 9,000 |
| 2005/03/29 | 384 | 384 | 384 | 384 | 1,000 |
| 2005/03/28 | 381 | 385 | 381 | 383 | 6,000 |
| 2005/03/25 | 380 | 393 | 380 | 391 | 24,000 |
| 2005/03/24 | 395 | 395 | 394 | 394 | 3,000 |
| 2005/03/23 | 395 | 395 | 394 | 395 | 11,000 |
| 2005/03/22 | 397 | 398 | 391 | 394 | 26,000 |
| 2005/03/18 | 397 | 398 | 392 | 394 | 12,000 |
| 2005/03/17 | 395 | 395 | 395 | 395 | 3,000 |
| 2005/03/16 | 395 | 397 | 395 | 397 | 8,000 |
| 2005/03/15 | 395 | 395 | 395 | 395 | 1,000 |
| 2005/03/14 | 396 | 396 | 393 | 393 | 7,000 |
| 2005/03/11 | 391 | 392 | 391 | 392 | 5,000 |
| 2005/03/10 | 390 | 391 | 390 | 390 | 4,000 |
| 2005/03/09 | 390 | 392 | 390 | 392 | 24,000 |
| 2005/03/08 | 390 | 392 | 390 | 390 | 19,000 |
| 2005/03/07 | 390 | 391 | 390 | 390 | 16,000 |
| 2005/03/04 | 393 | 393 | 390 | 393 | 28,000 |
| 2005/03/03 | 392 | 392 | 392 | 392 | 2,000 |
| 2005/03/02 | 396 | 396 | 390 | 392 | 8,000 |
| 2005/03/01 | 396 | 396 | 395 | 396 | 7,000 |
| 2005/02/28 | 399 | 399 | 396 | 396 | 18,000 |
| 2005/02/25 | 395 | 400 | 390 | 400 | 11,000 |
| 2005/02/24 | 401 | 401 | 400 | 400 | 5,000 |
| 2005/02/23 | 399 | 401 | 399 | 401 | 5,000 |
| 2005/02/22 | 405 | 405 | 404 | 405 | 4,000 |
| 2005/02/21 | 412 | 413 | 405 | 405 | 21,000 |
| 2005/02/18 | 403 | 405 | 403 | 405 | 8,000 |
| 2005/02/17 | 405 | 405 | 403 | 403 | 3,000 |
| 2005/02/16 | 405 | 405 | 401 | 403 | 4,000 |
| 2005/02/15 | 415 | 416 | 400 | 402 | 18,000 |
| 2005/02/14 | 420 | 426 | 420 | 425 | 21,000 |
| 2005/02/10 | 415 | 420 | 415 | 419 | 15,000 |
| 2005/02/09 | 411 | 415 | 411 | 415 | 7,000 |
| 2005/02/08 | 412 | 413 | 411 | 413 | 16,000 |
| 2005/02/07 | 411 | 413 | 410 | 413 | 9,000 |
| 2005/02/03 | 410 | 411 | 409 | 410 | 9,000 |
| 2005/02/02 | 410 | 412 | 410 | 410 | 3,000 |
| 2005/02/01 | 405 | 411 | 405 | 406 | 21,000 |
| 2005/01/31 | 406 | 406 | 406 | 406 | 1,000 |
| 2005/01/28 | 400 | 405 | 400 | 405 | 4,000 |
| 2005/01/27 | 400 | 402 | 400 | 402 | 6,000 |
| 2005/01/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/01/25 | 397 | 408 | 397 | 400 | 10,000 |
| 2005/01/24 | 400 | 400 | 399 | 399 | 6,000 |
| 2005/01/20 | 390 | 401 | 390 | 399 | 49,000 |
| 2005/01/19 | 405 | 410 | 405 | 410 | 8,000 |
| 2005/01/18 | 405 | 405 | 400 | 401 | 5,000 |
| 2005/01/17 | 405 | 405 | 397 | 397 | 15,000 |
| 2005/01/14 | 406 | 406 | 405 | 405 | 4,000 |
| 2005/01/12 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/01/11 | 399 | 400 | 395 | 396 | 9,000 |
| 2005/01/07 | 400 | 400 | 398 | 399 | 8,000 |
| 2005/01/06 | 398 | 400 | 398 | 400 | 4,000 |
| 2005/01/05 | 399 | 400 | 399 | 400 | 4,000 |