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 |
|---|---|---|---|---|---|
| 2009/12/28 | 424 | 424 | 424 | 424 | 1,000 |
| 2009/12/25 | 439 | 439 | 439 | 439 | 2,000 |
| 2009/12/24 | 415 | 429 | 415 | 429 | 2,000 |
| 2009/12/22 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/12/21 | 430 | 430 | 430 | 430 | 8,000 |
| 2009/12/18 | 432 | 432 | 432 | 432 | 4,000 |
| 2009/12/16 | 418 | 418 | 418 | 418 | 5,000 |
| 2009/12/15 | 431 | 433 | 431 | 433 | 7,000 |
| 2009/12/14 | 410 | 415 | 410 | 415 | 4,000 |
| 2009/12/11 | 415 | 415 | 415 | 415 | 3,000 |
| 2009/12/04 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/12/02 | 415 | 415 | 401 | 401 | 2,000 |
| 2009/11/25 | 410 | 410 | 410 | 410 | 2,000 |
| 2009/11/24 | 415 | 415 | 406 | 406 | 2,000 |
| 2009/11/20 | 415 | 415 | 415 | 415 | 9,000 |
| 2009/11/19 | 409 | 411 | 409 | 411 | 4,000 |
| 2009/11/18 | 408 | 408 | 408 | 408 | 2,000 |
| 2009/10/30 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/10/28 | 417 | 417 | 415 | 415 | 2,000 |
| 2009/10/23 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/10/22 | 411 | 418 | 411 | 418 | 2,000 |
| 2009/10/21 | 411 | 411 | 411 | 411 | 1,000 |
| 2009/10/20 | 430 | 430 | 430 | 430 | 8,000 |
| 2009/10/19 | 410 | 415 | 410 | 415 | 6,000 |
| 2009/10/16 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/10/07 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/10/06 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/10/05 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/10/02 | 409 | 409 | 409 | 409 | 1,000 |
| 2009/09/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/09/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/09/25 | 445 | 445 | 400 | 400 | 5,000 |
| 2009/09/24 | 430 | 439 | 430 | 439 | 7,000 |
| 2009/09/18 | 431 | 431 | 430 | 430 | 2,000 |
| 2009/09/03 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/09/01 | 430 | 430 | 415 | 415 | 3,000 |
| 2009/08/31 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/08/27 | 424 | 424 | 424 | 424 | 1,000 |
| 2009/08/25 | 439 | 439 | 439 | 439 | 2,000 |
| 2009/08/24 | 438 | 439 | 438 | 439 | 2,000 |
| 2009/08/20 | 438 | 439 | 438 | 439 | 9,000 |
| 2009/08/19 | 430 | 434 | 430 | 434 | 3,000 |
| 2009/08/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/08/14 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/07/31 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/07/24 | 437 | 437 | 417 | 417 | 3,000 |
| 2009/07/23 | 437 | 437 | 437 | 437 | 1,000 |
| 2009/07/22 | 439 | 439 | 439 | 439 | 2,000 |
| 2009/07/21 | 439 | 439 | 439 | 439 | 8,000 |
| 2009/07/17 | 438 | 438 | 435 | 435 | 3,000 |
| 2009/07/16 | 431 | 431 | 431 | 431 | 1,000 |
| 2009/07/15 | 444 | 444 | 409 | 409 | 6,000 |
| 2009/07/13 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/07/02 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/07/01 | 389 | 389 | 379 | 379 | 3,000 |
| 2009/06/26 | 444 | 444 | 444 | 444 | 2,000 |
| 2009/06/25 | 445 | 445 | 445 | 445 | 13,000 |
| 2009/06/24 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/06/23 | 390 | 390 | 390 | 390 | 3,000 |
| 2009/06/22 | 397 | 429 | 397 | 420 | 42,000 |
| 2009/06/19 | 384 | 384 | 383 | 384 | 5,000 |
| 2009/06/18 | 380 | 382 | 380 | 382 | 4,000 |
| 2009/06/17 | 380 | 380 | 380 | 380 | 5,000 |
| 2009/06/16 | 381 | 381 | 380 | 380 | 2,000 |
| 2009/06/12 | 379 | 379 | 379 | 379 | 1,000 |
| 2009/06/11 | 378 | 378 | 378 | 378 | 1,000 |
| 2009/06/10 | 380 | 381 | 380 | 380 | 7,000 |
| 2009/06/08 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/06/04 | 378 | 378 | 378 | 378 | 1,000 |
| 2009/06/03 | 374 | 374 | 374 | 374 | 1,000 |
| 2009/06/02 | 384 | 384 | 384 | 384 | 1,000 |
| 2009/06/01 | 379 | 379 | 379 | 379 | 1,000 |
| 2009/05/27 | 368 | 368 | 368 | 368 | 1,000 |
| 2009/05/26 | 378 | 378 | 378 | 378 | 1,000 |
| 2009/05/25 | 378 | 378 | 378 | 378 | 2,000 |
| 2009/05/21 | 353 | 353 | 353 | 353 | 1,000 |
| 2009/05/20 | 372 | 373 | 372 | 373 | 9,000 |
| 2009/05/19 | 379 | 380 | 379 | 380 | 3,000 |
| 2009/05/18 | 371 | 375 | 371 | 375 | 3,000 |
| 2009/05/15 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/05/08 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/05/07 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/04/30 | 351 | 351 | 351 | 351 | 1,000 |
| 2009/04/28 | 348 | 348 | 348 | 348 | 3,000 |
| 2009/04/24 | 358 | 363 | 358 | 363 | 4,000 |
| 2009/04/22 | 358 | 368 | 358 | 368 | 2,000 |
| 2009/04/21 | 378 | 378 | 378 | 378 | 1,000 |
| 2009/04/20 | 368 | 368 | 368 | 368 | 9,000 |
| 2009/04/17 | 364 | 365 | 362 | 364 | 6,000 |
| 2009/04/16 | 360 | 360 | 359 | 359 | 4,000 |
| 2009/04/15 | 355 | 360 | 354 | 356 | 8,000 |
| 2009/04/13 | 349 | 354 | 349 | 354 | 2,000 |
| 2009/04/01 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/03/26 | 334 | 340 | 334 | 340 | 12,000 |
| 2009/03/25 | 379 | 380 | 379 | 380 | 2,000 |
| 2009/03/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/03/23 | 380 | 385 | 380 | 385 | 10,000 |
| 2009/03/19 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/03/18 | 351 | 351 | 351 | 351 | 2,000 |
| 2009/03/17 | 350 | 350 | 345 | 345 | 2,000 |
| 2009/03/16 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/03/11 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/03/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/02/27 | 341 | 341 | 340 | 340 | 2,000 |
| 2009/02/25 | 356 | 356 | 356 | 356 | 3,000 |
| 2009/02/23 | 331 | 331 | 331 | 331 | 2,000 |
| 2009/02/20 | 361 | 361 | 361 | 361 | 11,000 |
| 2009/02/19 | 347 | 352 | 347 | 351 | 3,000 |
| 2009/02/18 | 346 | 346 | 346 | 346 | 1,000 |
| 2009/02/17 | 351 | 351 | 345 | 345 | 2,000 |
| 2009/02/16 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/02/12 | 337 | 337 | 337 | 337 | 2,000 |
| 2009/02/10 | 339 | 356 | 339 | 356 | 2,000 |
| 2009/02/09 | 364 | 364 | 339 | 339 | 6,000 |
| 2009/02/02 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/01/30 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/01/28 | 369 | 369 | 350 | 350 | 6,000 |
| 2009/01/23 | 370 | 370 | 370 | 370 | 2,000 |
| 2009/01/21 | 351 | 351 | 351 | 351 | 2,000 |
| 2009/01/20 | 375 | 377 | 375 | 377 | 10,000 |
| 2009/01/19 | 378 | 378 | 377 | 377 | 5,000 |
| 2009/01/16 | 376 | 379 | 376 | 379 | 2,000 |
| 2009/01/15 | 367 | 367 | 367 | 367 | 1,000 |
| 2009/01/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/01/06 | 394 | 394 | 359 | 359 | 3,000 |
| 2009/01/05 | 370 | 370 | 370 | 370 | 4,000 |