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 |
|---|---|---|---|---|---|
| 2006/12/29 | 431 | 431 | 431 | 431 | 1,000 |
| 2006/12/28 | 422 | 422 | 420 | 420 | 3,000 |
| 2006/12/25 | 424 | 425 | 419 | 420 | 6,000 |
| 2006/12/22 | 420 | 421 | 420 | 421 | 3,000 |
| 2006/12/21 | 421 | 421 | 419 | 420 | 4,000 |
| 2006/12/20 | 420 | 430 | 420 | 428 | 31,000 |
| 2006/12/19 | 429 | 429 | 420 | 421 | 5,000 |
| 2006/12/18 | 434 | 435 | 434 | 435 | 6,000 |
| 2006/12/15 | 448 | 449 | 438 | 440 | 19,000 |
| 2006/12/14 | 409 | 409 | 408 | 408 | 2,000 |
| 2006/12/13 | 400 | 401 | 400 | 401 | 6,000 |
| 2006/12/12 | 400 | 400 | 399 | 399 | 3,000 |
| 2006/12/11 | 395 | 410 | 395 | 409 | 11,000 |
| 2006/12/08 | 396 | 397 | 395 | 395 | 5,000 |
| 2006/12/07 | 395 | 396 | 394 | 394 | 7,000 |
| 2006/12/06 | 399 | 400 | 395 | 395 | 6,000 |
| 2006/12/05 | 395 | 395 | 395 | 395 | 4,000 |
| 2006/12/04 | 380 | 390 | 380 | 390 | 4,000 |
| 2006/12/01 | 369 | 375 | 369 | 375 | 8,000 |
| 2006/11/30 | 410 | 410 | 355 | 355 | 31,000 |
| 2006/11/29 | 410 | 410 | 405 | 407 | 4,000 |
| 2006/11/24 | 407 | 408 | 407 | 408 | 6,000 |
| 2006/11/22 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/11/21 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/11/20 | 400 | 435 | 400 | 405 | 41,000 |
| 2006/11/17 | 444 | 444 | 440 | 440 | 5,000 |
| 2006/11/16 | 450 | 450 | 440 | 440 | 3,000 |
| 2006/11/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/11/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/11/08 | 440 | 440 | 439 | 440 | 7,000 |
| 2006/11/02 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/11/01 | 436 | 436 | 436 | 436 | 1,000 |
| 2006/10/31 | 430 | 440 | 430 | 435 | 5,000 |
| 2006/10/30 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/10/27 | 479 | 480 | 450 | 450 | 18,000 |
| 2006/10/25 | 475 | 484 | 475 | 484 | 11,000 |
| 2006/10/24 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/10/23 | 471 | 479 | 450 | 479 | 24,000 |
| 2006/10/20 | 480 | 485 | 477 | 479 | 19,000 |
| 2006/10/19 | 480 | 481 | 480 | 480 | 27,000 |
| 2006/10/17 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/10/16 | 480 | 480 | 480 | 480 | 13,000 |
| 2006/10/13 | 481 | 481 | 480 | 480 | 11,000 |
| 2006/10/12 | 481 | 481 | 481 | 481 | 1,000 |
| 2006/10/11 | 485 | 486 | 480 | 480 | 10,000 |
| 2006/10/10 | 485 | 485 | 484 | 484 | 2,000 |
| 2006/10/05 | 484 | 485 | 484 | 484 | 4,000 |
| 2006/10/03 | 490 | 490 | 484 | 484 | 2,000 |
| 2006/10/02 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/09/29 | 479 | 485 | 479 | 485 | 3,000 |
| 2006/09/28 | 484 | 484 | 484 | 484 | 1,000 |
| 2006/09/25 | 470 | 480 | 470 | 479 | 15,000 |
| 2006/09/22 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/09/21 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/09/20 | 508 | 509 | 500 | 508 | 32,000 |
| 2006/09/14 | 500 | 510 | 500 | 508 | 5,000 |
| 2006/09/13 | 506 | 510 | 505 | 508 | 10,000 |
| 2006/09/12 | 503 | 505 | 502 | 505 | 6,000 |
| 2006/09/08 | 489 | 500 | 489 | 500 | 8,000 |
| 2006/09/04 | 490 | 490 | 486 | 489 | 4,000 |
| 2006/09/01 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/08/30 | 489 | 490 | 489 | 490 | 4,000 |
| 2006/08/29 | 485 | 490 | 485 | 490 | 5,000 |
| 2006/08/25 | 505 | 505 | 505 | 505 | 2,000 |
| 2006/08/24 | 500 | 500 | 499 | 499 | 2,000 |
| 2006/08/23 | 499 | 499 | 499 | 499 | 1,000 |
| 2006/08/22 | 498 | 499 | 498 | 499 | 7,000 |
| 2006/08/21 | 497 | 500 | 496 | 500 | 21,000 |
| 2006/08/18 | 500 | 501 | 499 | 500 | 9,000 |
| 2006/08/17 | 499 | 500 | 499 | 500 | 2,000 |
| 2006/08/16 | 499 | 499 | 499 | 499 | 1,000 |
| 2006/08/15 | 494 | 496 | 494 | 496 | 4,000 |
| 2006/08/10 | 493 | 493 | 493 | 493 | 1,000 |
| 2006/08/08 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/07/28 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/07/27 | 489 | 489 | 489 | 489 | 1,000 |
| 2006/07/25 | 494 | 495 | 494 | 495 | 2,000 |
| 2006/07/24 | 489 | 490 | 489 | 490 | 2,000 |
| 2006/07/21 | 500 | 504 | 500 | 504 | 2,000 |
| 2006/07/20 | 510 | 511 | 500 | 500 | 39,000 |
| 2006/07/19 | 482 | 483 | 480 | 480 | 12,000 |
| 2006/07/18 | 485 | 485 | 481 | 481 | 2,000 |
| 2006/07/14 | 498 | 499 | 495 | 495 | 21,000 |
| 2006/07/13 | 483 | 485 | 483 | 485 | 4,000 |
| 2006/07/10 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/07/06 | 484 | 485 | 484 | 485 | 2,000 |
| 2006/07/05 | 484 | 484 | 484 | 484 | 1,000 |
| 2006/07/03 | 503 | 504 | 500 | 500 | 4,000 |
| 2006/06/30 | 503 | 503 | 503 | 503 | 1,000 |
| 2006/06/29 | 509 | 520 | 500 | 500 | 18,000 |
| 2006/06/23 | 500 | 501 | 500 | 501 | 2,000 |
| 2006/06/22 | 484 | 485 | 484 | 485 | 3,000 |
| 2006/06/21 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/06/20 | 524 | 525 | 495 | 495 | 18,000 |
| 2006/06/19 | 487 | 497 | 485 | 495 | 6,000 |
| 2006/06/14 | 460 | 461 | 460 | 461 | 2,000 |
| 2006/06/13 | 470 | 470 | 470 | 470 | 2,000 |
| 2006/06/09 | 465 | 466 | 465 | 466 | 2,000 |
| 2006/06/08 | 463 | 465 | 463 | 465 | 4,000 |
| 2006/06/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/06/06 | 480 | 483 | 480 | 483 | 3,000 |
| 2006/06/05 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/06/02 | 490 | 490 | 485 | 485 | 2,000 |
| 2006/06/01 | 490 | 491 | 485 | 485 | 4,000 |
| 2006/05/30 | 490 | 491 | 490 | 491 | 2,000 |
| 2006/05/29 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/05/26 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/05/25 | 518 | 519 | 518 | 519 | 3,000 |
| 2006/05/24 | 494 | 495 | 494 | 495 | 2,000 |
| 2006/05/23 | 528 | 529 | 500 | 500 | 4,000 |
| 2006/05/22 | 530 | 536 | 530 | 533 | 14,000 |
| 2006/05/17 | 485 | 485 | 480 | 480 | 12,000 |
| 2006/05/16 | 493 | 493 | 485 | 485 | 10,000 |
| 2006/05/12 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/05/11 | 505 | 505 | 488 | 490 | 5,000 |
| 2006/05/10 | 509 | 510 | 505 | 510 | 4,000 |
| 2006/05/09 | 512 | 513 | 512 | 513 | 2,000 |
| 2006/05/08 | 522 | 522 | 515 | 515 | 4,000 |
| 2006/05/02 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/05/01 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/04/25 | 518 | 532 | 518 | 530 | 6,000 |
| 2006/04/24 | 538 | 538 | 538 | 538 | 1,000 |
| 2006/04/21 | 541 | 541 | 540 | 541 | 14,000 |
| 2006/04/20 | 545 | 546 | 545 | 545 | 11,000 |
| 2006/04/17 | 515 | 518 | 515 | 516 | 10,000 |
| 2006/04/13 | 509 | 510 | 509 | 510 | 5,000 |
| 2006/04/11 | 510 | 515 | 509 | 515 | 8,000 |
| 2006/04/10 | 515 | 515 | 509 | 510 | 6,000 |
| 2006/04/07 | 510 | 511 | 510 | 510 | 3,000 |
| 2006/04/06 | 509 | 510 | 509 | 510 | 3,000 |
| 2006/04/05 | 514 | 514 | 510 | 510 | 6,000 |
| 2006/04/04 | 515 | 516 | 514 | 515 | 6,000 |
| 2006/04/03 | 516 | 516 | 516 | 516 | 3,000 |
| 2006/03/31 | 514 | 515 | 514 | 515 | 2,000 |
| 2006/03/30 | 517 | 517 | 515 | 515 | 2,000 |
| 2006/03/27 | 522 | 522 | 520 | 520 | 4,000 |
| 2006/03/24 | 520 | 522 | 520 | 522 | 6,000 |
| 2006/03/23 | 535 | 535 | 535 | 535 | 2,000 |
| 2006/03/22 | 540 | 541 | 535 | 535 | 7,000 |
| 2006/03/20 | 569 | 570 | 540 | 540 | 13,000 |
| 2006/03/17 | 500 | 500 | 495 | 495 | 3,000 |
| 2006/03/16 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/03/15 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/03/14 | 500 | 500 | 499 | 500 | 6,000 |
| 2006/03/13 | 491 | 500 | 490 | 500 | 4,000 |
| 2006/03/10 | 485 | 486 | 485 | 485 | 3,000 |
| 2006/03/09 | 480 | 480 | 480 | 480 | 3,000 |
| 2006/03/07 | 480 | 480 | 480 | 480 | 3,000 |
| 2006/03/06 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/03/03 | 482 | 483 | 480 | 480 | 10,000 |
| 2006/03/02 | 494 | 495 | 479 | 480 | 12,000 |
| 2006/03/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/02/28 | 505 | 505 | 495 | 495 | 4,000 |
| 2006/02/27 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/02/24 | 515 | 515 | 515 | 515 | 6,000 |
| 2006/02/23 | 484 | 515 | 484 | 515 | 16,000 |
| 2006/02/22 | 485 | 486 | 485 | 485 | 10,000 |
| 2006/02/21 | 485 | 486 | 485 | 485 | 4,000 |
| 2006/02/20 | 530 | 531 | 500 | 500 | 29,000 |
| 2006/02/17 | 549 | 550 | 530 | 530 | 9,000 |
| 2006/02/16 | 550 | 560 | 549 | 560 | 7,000 |
| 2006/02/15 | 549 | 551 | 549 | 550 | 13,000 |
| 2006/02/14 | 591 | 594 | 549 | 550 | 23,000 |
| 2006/02/13 | 609 | 610 | 594 | 594 | 17,000 |
| 2006/02/10 | 621 | 621 | 603 | 603 | 6,000 |
| 2006/02/09 | 602 | 621 | 602 | 620 | 45,000 |
| 2006/02/08 | 602 | 604 | 599 | 599 | 10,000 |
| 2006/02/07 | 598 | 600 | 598 | 600 | 3,000 |
| 2006/02/06 | 597 | 602 | 597 | 600 | 9,000 |
| 2006/02/03 | 595 | 596 | 595 | 596 | 11,000 |
| 2006/02/02 | 600 | 611 | 600 | 610 | 10,000 |
| 2006/02/01 | 612 | 612 | 599 | 600 | 4,000 |
| 2006/01/31 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/01/30 | 600 | 601 | 600 | 600 | 17,000 |
| 2006/01/27 | 585 | 591 | 585 | 591 | 4,000 |
| 2006/01/25 | 600 | 601 | 585 | 585 | 11,000 |
| 2006/01/24 | 590 | 600 | 585 | 600 | 13,000 |
| 2006/01/23 | 613 | 614 | 599 | 599 | 21,000 |
| 2006/01/20 | 650 | 677 | 610 | 610 | 25,000 |
| 2006/01/19 | 560 | 570 | 560 | 570 | 11,000 |
| 2006/01/18 | 605 | 606 | 510 | 570 | 29,000 |
| 2006/01/17 | 620 | 621 | 610 | 620 | 12,000 |
| 2006/01/16 | 599 | 620 | 599 | 620 | 18,000 |
| 2006/01/13 | 599 | 600 | 598 | 600 | 10,000 |
| 2006/01/12 | 604 | 605 | 604 | 605 | 12,000 |
| 2006/01/11 | 609 | 610 | 604 | 605 | 37,000 |
| 2006/01/10 | 584 | 610 | 584 | 605 | 14,000 |
| 2006/01/06 | 560 | 572 | 560 | 570 | 22,000 |
| 2006/01/05 | 550 | 562 | 550 | 560 | 5,000 |