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 |
|---|---|---|---|---|---|
| 2008/12/25 | 375 | 375 | 370 | 370 | 2,000 |
| 2008/12/24 | 392 | 392 | 392 | 392 | 2,000 |
| 2008/12/22 | 390 | 400 | 390 | 400 | 9,000 |
| 2008/12/19 | 385 | 385 | 383 | 383 | 2,000 |
| 2008/12/18 | 381 | 381 | 381 | 381 | 1,000 |
| 2008/12/17 | 364 | 384 | 364 | 384 | 9,000 |
| 2008/12/16 | 358 | 360 | 358 | 360 | 4,000 |
| 2008/12/09 | 328 | 328 | 328 | 328 | 2,000 |
| 2008/12/08 | 324 | 324 | 324 | 324 | 1,000 |
| 2008/12/05 | 349 | 349 | 349 | 349 | 1,000 |
| 2008/12/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/11/25 | 360 | 361 | 360 | 361 | 3,000 |
| 2008/11/21 | 330 | 340 | 330 | 340 | 2,000 |
| 2008/11/20 | 355 | 362 | 355 | 362 | 11,000 |
| 2008/11/19 | 351 | 355 | 350 | 355 | 3,000 |
| 2008/11/18 | 349 | 349 | 349 | 349 | 2,000 |
| 2008/11/17 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/11/14 | 355 | 355 | 355 | 355 | 2,000 |
| 2008/10/31 | 363 | 363 | 363 | 363 | 1,000 |
| 2008/10/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/10/27 | 353 | 353 | 353 | 353 | 1,000 |
| 2008/10/24 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/10/21 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/10/20 | 365 | 370 | 365 | 370 | 9,000 |
| 2008/10/09 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/10/08 | 331 | 331 | 320 | 320 | 3,000 |
| 2008/10/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/10/02 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/09/25 | 369 | 370 | 369 | 370 | 2,000 |
| 2008/09/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/09/22 | 370 | 370 | 370 | 370 | 10,000 |
| 2008/09/19 | 365 | 365 | 364 | 365 | 4,000 |
| 2008/09/17 | 356 | 356 | 356 | 356 | 1,000 |
| 2008/09/16 | 351 | 351 | 351 | 351 | 1,000 |
| 2008/09/09 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/09/08 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/09/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/08/25 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/08/21 | 348 | 348 | 343 | 343 | 3,000 |
| 2008/08/20 | 367 | 367 | 352 | 352 | 12,000 |
| 2008/08/19 | 363 | 363 | 363 | 363 | 1,000 |
| 2008/08/18 | 368 | 368 | 368 | 368 | 2,000 |
| 2008/08/14 | 353 | 353 | 353 | 353 | 1,000 |
| 2008/08/13 | 360 | 360 | 358 | 358 | 6,000 |
| 2008/08/12 | 365 | 365 | 365 | 365 | 5,000 |
| 2008/08/11 | 365 | 375 | 365 | 375 | 2,000 |
| 2008/08/08 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/08/07 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/08/06 | 380 | 380 | 380 | 380 | 3,000 |
| 2008/08/01 | 394 | 394 | 394 | 394 | 1,000 |
| 2008/07/25 | 398 | 399 | 374 | 374 | 5,000 |
| 2008/07/24 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/07/23 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/07/22 | 385 | 395 | 385 | 395 | 10,000 |
| 2008/07/17 | 387 | 387 | 382 | 382 | 4,000 |
| 2008/07/15 | 379 | 379 | 379 | 379 | 7,000 |
| 2008/07/14 | 365 | 377 | 365 | 377 | 12,000 |
| 2008/07/11 | 375 | 375 | 375 | 375 | 2,000 |
| 2008/07/10 | 375 | 375 | 375 | 375 | 2,000 |
| 2008/07/09 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/07/02 | 389 | 389 | 389 | 389 | 1,000 |
| 2008/07/01 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/06/25 | 400 | 409 | 400 | 409 | 11,000 |
| 2008/06/24 | 390 | 390 | 390 | 390 | 4,000 |
| 2008/06/23 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/06/20 | 381 | 390 | 380 | 390 | 28,000 |
| 2008/06/19 | 380 | 388 | 380 | 388 | 9,000 |
| 2008/06/18 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/06/17 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/06/16 | 380 | 383 | 380 | 380 | 5,000 |
| 2008/06/13 | 371 | 371 | 371 | 371 | 1,000 |
| 2008/06/11 | 369 | 369 | 369 | 369 | 3,000 |
| 2008/06/10 | 361 | 370 | 361 | 370 | 6,000 |
| 2008/06/06 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/06/05 | 361 | 361 | 361 | 361 | 1,000 |
| 2008/06/04 | 353 | 353 | 353 | 353 | 1,000 |
| 2008/06/03 | 378 | 378 | 378 | 378 | 1,000 |
| 2008/05/30 | 379 | 379 | 379 | 379 | 1,000 |
| 2008/05/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/05/26 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/05/23 | 375 | 375 | 375 | 375 | 2,000 |
| 2008/05/22 | 356 | 356 | 356 | 356 | 1,000 |
| 2008/05/21 | 356 | 356 | 351 | 351 | 2,000 |
| 2008/05/20 | 380 | 380 | 376 | 380 | 10,000 |
| 2008/05/19 | 373 | 375 | 373 | 375 | 2,000 |
| 2008/05/16 | 356 | 356 | 356 | 356 | 3,000 |
| 2008/05/15 | 351 | 373 | 351 | 373 | 4,000 |
| 2008/05/07 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/05/01 | 342 | 342 | 340 | 340 | 4,000 |
| 2008/04/25 | 361 | 361 | 361 | 361 | 2,000 |
| 2008/04/24 | 342 | 342 | 341 | 341 | 2,000 |
| 2008/04/23 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/04/22 | 361 | 361 | 360 | 360 | 3,000 |
| 2008/04/21 | 355 | 360 | 355 | 360 | 11,000 |
| 2008/04/18 | 345 | 345 | 343 | 343 | 2,000 |
| 2008/04/17 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/04/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/04/11 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/04/09 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/04/07 | 326 | 326 | 321 | 321 | 2,000 |
| 2008/04/04 | 326 | 326 | 326 | 326 | 2,000 |
| 2008/04/03 | 334 | 336 | 330 | 336 | 7,000 |
| 2008/04/02 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/04/01 | 336 | 336 | 336 | 336 | 1,000 |
| 2008/03/27 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/03/26 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/03/25 | 349 | 350 | 349 | 350 | 3,000 |
| 2008/03/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/03/21 | 359 | 360 | 350 | 350 | 16,000 |
| 2008/03/19 | 340 | 342 | 340 | 342 | 4,000 |
| 2008/03/07 | 339 | 340 | 339 | 340 | 2,000 |
| 2008/03/05 | 339 | 340 | 339 | 340 | 4,000 |
| 2008/03/04 | 344 | 344 | 344 | 344 | 2,000 |
| 2008/03/03 | 347 | 348 | 330 | 345 | 8,000 |
| 2008/02/28 | 347 | 349 | 347 | 348 | 4,000 |
| 2008/02/25 | 364 | 365 | 354 | 355 | 6,000 |
| 2008/02/21 | 363 | 363 | 363 | 363 | 1,000 |
| 2008/02/20 | 375 | 376 | 351 | 362 | 12,000 |
| 2008/02/19 | 367 | 368 | 367 | 368 | 2,000 |
| 2008/02/18 | 362 | 363 | 362 | 363 | 2,000 |
| 2008/02/15 | 362 | 365 | 361 | 362 | 7,000 |
| 2008/02/14 | 378 | 378 | 361 | 377 | 6,000 |
| 2008/02/13 | 379 | 379 | 379 | 379 | 1,000 |
| 2008/02/05 | 379 | 379 | 379 | 379 | 1,000 |
| 2008/02/04 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/02/01 | 381 | 381 | 381 | 381 | 1,000 |
| 2008/01/31 | 360 | 381 | 360 | 381 | 10,000 |
| 2008/01/29 | 380 | 381 | 380 | 380 | 4,000 |
| 2008/01/25 | 380 | 381 | 380 | 380 | 6,000 |
| 2008/01/22 | 380 | 390 | 380 | 390 | 5,000 |
| 2008/01/21 | 383 | 384 | 380 | 380 | 16,000 |
| 2008/01/17 | 365 | 366 | 365 | 366 | 5,000 |
| 2008/01/16 | 370 | 370 | 365 | 365 | 2,000 |
| 2008/01/15 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/01/10 | 389 | 390 | 389 | 390 | 2,000 |
| 2008/01/09 | 371 | 390 | 371 | 390 | 2,000 |