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 |
|---|---|---|---|---|---|
| 2010/12/30 | 380 | 380 | 380 | 380 | 2,000 |
| 2010/12/29 | 0 | 0 | 0 | 380 | 0 |
| 2010/12/28 | 380 | 380 | 380 | 380 | 7,000 |
| 2010/12/27 | 0 | 0 | 0 | 382 | 0 |
| 2010/12/24 | 381 | 382 | 381 | 382 | 3,000 |
| 2010/12/22 | 378 | 379 | 375 | 375 | 5,000 |
| 2010/12/21 | 389 | 389 | 374 | 378 | 11,000 |
| 2010/12/20 | 389 | 389 | 389 | 389 | 8,000 |
| 2010/12/17 | 387 | 387 | 387 | 387 | 1,000 |
| 2010/12/16 | 387 | 387 | 387 | 387 | 1,000 |
| 2010/12/15 | 389 | 389 | 389 | 389 | 3,000 |
| 2010/12/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/12/13 | 390 | 390 | 380 | 380 | 4,000 |
| 2010/12/10 | 0 | 0 | 0 | 395 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 395 | 0 |
| 2010/12/08 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/12/07 | 0 | 0 | 0 | 397 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 397 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 397 | 0 |
| 2010/12/02 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/12/01 | 0 | 0 | 0 | 389 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 389 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 389 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 389 | 0 |
| 2010/11/25 | 389 | 389 | 389 | 389 | 5,000 |
| 2010/11/24 | 400 | 400 | 400 | 400 | 2,000 |
| 2010/11/22 | 400 | 400 | 400 | 400 | 12,000 |
| 2010/11/19 | 0 | 0 | 0 | 400 | 0 |
| 2010/11/18 | 397 | 400 | 397 | 400 | 2,000 |
| 2010/11/17 | 396 | 396 | 396 | 396 | 1,000 |
| 2010/11/16 | 0 | 0 | 0 | 408 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 408 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 408 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 408 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 408 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 408 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 408 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 408 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 408 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 408 | 0 |
| 2010/11/01 | 408 | 408 | 408 | 408 | 1,000 |
| 2010/10/29 | 392 | 392 | 392 | 392 | 1,000 |
| 2010/10/28 | 0 | 0 | 0 | 393 | 0 |
| 2010/10/27 | 393 | 393 | 393 | 393 | 1,000 |
| 2010/10/26 | 396 | 396 | 396 | 396 | 1,000 |
| 2010/10/25 | 399 | 399 | 399 | 399 | 2,000 |
| 2010/10/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/10/21 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/10/20 | 409 | 409 | 409 | 409 | 9,000 |
| 2010/10/19 | 400 | 402 | 400 | 402 | 2,000 |
| 2010/10/18 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/10/15 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/10/14 | 0 | 0 | 0 | 395 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 395 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 395 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 395 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 395 | 0 |
| 2010/10/06 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/10/05 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/10/04 | 0 | 0 | 0 | 400 | 0 |
| 2010/10/01 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/09/30 | 0 | 0 | 0 | 394 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 394 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 394 | 0 |
| 2010/09/27 | 394 | 394 | 394 | 394 | 2,000 |
| 2010/09/24 | 394 | 394 | 393 | 393 | 5,000 |
| 2010/09/22 | 410 | 410 | 410 | 410 | 2,000 |
| 2010/09/21 | 410 | 410 | 410 | 410 | 7,000 |
| 2010/09/17 | 407 | 409 | 407 | 409 | 2,000 |
| 2010/09/16 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/09/15 | 404 | 404 | 404 | 404 | 1,000 |
| 2010/09/14 | 0 | 0 | 0 | 404 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 404 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 404 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 404 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 404 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 404 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 404 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 404 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 404 | 0 |
| 2010/09/01 | 404 | 404 | 404 | 404 | 1,000 |
| 2010/08/31 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/08/30 | 392 | 392 | 392 | 392 | 4,000 |
| 2010/08/27 | 0 | 0 | 0 | 400 | 0 |
| 2010/08/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/08/25 | 409 | 409 | 409 | 409 | 3,000 |
| 2010/08/24 | 0 | 0 | 0 | 401 | 0 |
| 2010/08/23 | 402 | 402 | 401 | 401 | 2,000 |
| 2010/08/20 | 418 | 418 | 418 | 418 | 9,000 |
| 2010/08/19 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 402 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 402 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 402 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 402 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 402 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 402 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 402 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 402 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 402 | 0 |
| 2010/08/05 | 405 | 405 | 402 | 402 | 2,000 |
| 2010/08/04 | 0 | 0 | 0 | 405 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 405 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 405 | 0 |
| 2010/07/30 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 405 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 405 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 405 | 0 |
| 2010/07/26 | 397 | 405 | 397 | 405 | 2,000 |
| 2010/07/23 | 413 | 413 | 413 | 413 | 2,000 |
| 2010/07/22 | 397 | 405 | 397 | 405 | 2,000 |
| 2010/07/21 | 413 | 413 | 413 | 413 | 1,000 |
| 2010/07/20 | 413 | 413 | 413 | 413 | 7,000 |
| 2010/07/16 | 412 | 412 | 412 | 412 | 1,000 |
| 2010/07/15 | 413 | 413 | 410 | 410 | 6,000 |
| 2010/07/14 | 0 | 0 | 0 | 392 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 392 | 0 |
| 2010/07/12 | 392 | 392 | 392 | 392 | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 400 | 0 |
| 2010/07/06 | 400 | 400 | 400 | 400 | 2,000 |
| 2010/07/05 | 0 | 0 | 0 | 410 | 0 |
| 2010/07/02 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/07/01 | 0 | 0 | 0 | 404 | 0 |
| 2010/06/30 | 404 | 404 | 404 | 404 | 1,000 |
| 2010/06/29 | 0 | 0 | 0 | 413 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 413 | 0 |
| 2010/06/25 | 413 | 413 | 413 | 413 | 10,000 |
| 2010/06/24 | 412 | 413 | 412 | 413 | 2,000 |
| 2010/06/23 | 407 | 413 | 407 | 411 | 3,000 |
| 2010/06/22 | 413 | 413 | 413 | 413 | 1,000 |
| 2010/06/21 | 409 | 409 | 409 | 409 | 29,000 |
| 2010/06/18 | 407 | 413 | 407 | 413 | 14,000 |
| 2010/06/17 | 410 | 413 | 410 | 413 | 7,000 |
| 2010/06/16 | 410 | 410 | 410 | 410 | 9,000 |
| 2010/06/15 | 410 | 410 | 408 | 408 | 5,000 |
| 2010/06/14 | 409 | 410 | 409 | 410 | 2,000 |
| 2010/06/11 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/08 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/06/07 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/04 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/01 | 410 | 410 | 405 | 405 | 3,000 |
| 2010/05/31 | 401 | 401 | 401 | 401 | 1,000 |
| 2010/05/28 | 0 | 0 | 0 | 403 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 403 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 403 | 0 |
| 2010/05/25 | 403 | 403 | 403 | 403 | 2,000 |
| 2010/05/24 | 410 | 410 | 402 | 405 | 7,000 |
| 2010/05/21 | 402 | 402 | 402 | 402 | 1,000 |
| 2010/05/20 | 402 | 402 | 402 | 402 | 15,000 |
| 2010/05/19 | 404 | 404 | 404 | 404 | 2,000 |
| 2010/05/18 | 0 | 0 | 0 | 399 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 399 | 0 |
| 2010/05/14 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 397 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 397 | 0 |
| 2010/05/11 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/05/10 | 392 | 392 | 392 | 392 | 1,000 |
| 2010/05/07 | 0 | 0 | 0 | 400 | 0 |
| 2010/05/06 | 410 | 410 | 400 | 400 | 3,000 |
| 2010/04/30 | 0 | 0 | 0 | 392 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 392 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 392 | 0 |
| 2010/04/26 | 0 | 0 | 0 | 392 | 0 |
| 2010/04/23 | 392 | 392 | 392 | 392 | 3,000 |
| 2010/04/22 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/04/21 | 396 | 396 | 396 | 396 | 1,000 |
| 2010/04/20 | 408 | 408 | 408 | 408 | 9,000 |
| 2010/04/19 | 409 | 410 | 409 | 410 | 2,000 |
| 2010/04/16 | 407 | 407 | 407 | 407 | 1,000 |
| 2010/04/15 | 0 | 0 | 0 | 401 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 401 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 401 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 401 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 401 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 401 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 401 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 401 | 0 |
| 2010/04/05 | 404 | 404 | 401 | 401 | 2,000 |
| 2010/04/02 | 0 | 0 | 0 | 397 | 0 |
| 2010/04/01 | 407 | 407 | 397 | 397 | 3,000 |
| 2010/03/31 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/03/30 | 414 | 414 | 414 | 414 | 1,000 |
| 2010/03/25 | 406 | 406 | 406 | 406 | 2,000 |
| 2010/03/24 | 403 | 403 | 403 | 403 | 1,000 |
| 2010/03/23 | 408 | 408 | 406 | 406 | 12,000 |
| 2010/03/19 | 410 | 410 | 410 | 410 | 2,000 |
| 2010/03/18 | 419 | 419 | 414 | 414 | 8,000 |
| 2010/03/17 | 410 | 419 | 410 | 419 | 3,000 |
| 2010/03/15 | 412 | 412 | 412 | 412 | 2,000 |
| 2010/03/09 | 404 | 404 | 404 | 404 | 1,000 |
| 2010/03/08 | 403 | 403 | 403 | 403 | 1,000 |
| 2010/03/05 | 403 | 403 | 403 | 403 | 4,000 |
| 2010/03/04 | 410 | 410 | 405 | 405 | 2,000 |
| 2010/03/02 | 403 | 403 | 403 | 403 | 2,000 |
| 2010/02/25 | 412 | 412 | 411 | 411 | 2,000 |
| 2010/02/24 | 412 | 412 | 412 | 412 | 1,000 |
| 2010/02/23 | 418 | 418 | 418 | 418 | 2,000 |
| 2010/02/22 | 426 | 426 | 411 | 418 | 12,000 |
| 2010/02/19 | 436 | 436 | 434 | 434 | 4,000 |
| 2010/02/18 | 430 | 436 | 430 | 436 | 3,000 |
| 2010/02/17 | 427 | 428 | 427 | 428 | 3,000 |
| 2010/02/16 | 434 | 434 | 434 | 434 | 2,000 |
| 2010/02/10 | 419 | 419 | 419 | 419 | 1,000 |
| 2010/02/08 | 427 | 427 | 427 | 427 | 1,000 |
| 2010/02/03 | 427 | 427 | 427 | 427 | 1,000 |
| 2010/02/01 | 443 | 443 | 427 | 427 | 2,000 |
| 2010/01/28 | 428 | 430 | 428 | 430 | 2,000 |
| 2010/01/27 | 425 | 425 | 425 | 425 | 2,000 |
| 2010/01/26 | 425 | 425 | 425 | 425 | 1,000 |
| 2010/01/25 | 422 | 422 | 422 | 422 | 1,000 |
| 2010/01/22 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/01/21 | 427 | 427 | 427 | 427 | 1,000 |
| 2010/01/20 | 445 | 445 | 429 | 429 | 10,000 |
| 2010/01/18 | 438 | 439 | 436 | 436 | 3,000 |
| 2010/01/14 | 438 | 438 | 438 | 438 | 1,000 |
| 2010/01/05 | 437 | 438 | 437 | 438 | 2,000 |