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 |
|---|---|---|---|---|---|
| 2017/12/29 | 662 | 662 | 662 | 662 | 1,000 |
| 2017/12/26 | 672 | 672 | 672 | 672 | 4,000 |
| 2017/12/25 | 682 | 682 | 671 | 671 | 3,000 |
| 2017/12/20 | 675 | 675 | 675 | 675 | 6,000 |
| 2017/12/19 | 681 | 683 | 676 | 683 | 6,000 |
| 2017/12/15 | 681 | 681 | 680 | 680 | 4,000 |
| 2017/12/13 | 690 | 690 | 681 | 681 | 3,000 |
| 2017/12/11 | 690 | 690 | 690 | 690 | 1,000 |
| 2017/12/08 | 690 | 690 | 690 | 690 | 1,000 |
| 2017/12/07 | 690 | 690 | 690 | 690 | 2,000 |
| 2017/12/06 | 699 | 699 | 699 | 699 | 1,000 |
| 2017/12/01 | 690 | 690 | 690 | 690 | 1,000 |
| 2017/11/29 | 680 | 680 | 680 | 680 | 1,000 |
| 2017/11/24 | 670 | 670 | 670 | 670 | 2,000 |
| 2017/11/20 | 690 | 690 | 690 | 690 | 4,000 |
| 2017/11/17 | 699 | 699 | 690 | 690 | 3,000 |
| 2017/11/16 | 699 | 699 | 699 | 699 | 1,000 |
| 2017/11/10 | 678 | 678 | 678 | 678 | 1,000 |
| 2017/11/01 | 678 | 678 | 678 | 678 | 1,000 |
| 2017/10/27 | 666 | 673 | 666 | 672 | 3,000 |
| 2017/10/23 | 656 | 666 | 656 | 666 | 2,000 |
| 2017/10/20 | 676 | 676 | 676 | 676 | 5,000 |
| 2017/10/18 | 686 | 686 | 676 | 676 | 3,000 |
| 2017/10/17 | 693 | 693 | 672 | 687 | 9,000 |
| 2017/10/16 | 699 | 699 | 699 | 699 | 1,000 |
| 2017/10/13 | 699 | 699 | 699 | 699 | 1,000 |
| 2017/10/04 | 686 | 686 | 686 | 686 | 1,000 |
| 2017/10/02 | 699 | 699 | 699 | 699 | 3,000 |
| 2017/09/28 | 699 | 699 | 691 | 691 | 2,000 |
| 2017/09/27 | 692 | 692 | 692 | 692 | 1,000 |
| 2017/09/25 | 707 | 707 | 692 | 692 | 2,000 |
| 2017/09/20 | 712 | 712 | 697 | 697 | 6,000 |
| 2017/09/19 | 700 | 700 | 700 | 700 | 3,000 |
| 2017/09/14 | 705 | 705 | 700 | 700 | 4,000 |
| 2017/09/13 | 708 | 708 | 708 | 708 | 1,000 |
| 2017/09/12 | 700 | 700 | 700 | 700 | 1,000 |
| 2017/09/11 | 688 | 688 | 688 | 688 | 1,000 |
| 2017/09/05 | 687 | 687 | 687 | 687 | 1,000 |
| 2017/09/01 | 708 | 708 | 708 | 708 | 1,000 |
| 2017/08/25 | 714 | 714 | 714 | 714 | 1,000 |
| 2017/08/21 | 702 | 702 | 702 | 702 | 5,000 |
| 2017/08/17 | 717 | 717 | 717 | 717 | 3,000 |
| 2017/08/15 | 700 | 710 | 700 | 710 | 6,000 |
| 2017/08/09 | 701 | 701 | 700 | 700 | 2,000 |
| 2017/08/04 | 706 | 706 | 701 | 701 | 2,000 |
| 2017/08/03 | 708 | 708 | 708 | 708 | 1,000 |
| 2017/08/02 | 717 | 717 | 717 | 717 | 1,000 |
| 2017/08/01 | 718 | 718 | 718 | 718 | 1,000 |
| 2017/07/26 | 706 | 706 | 706 | 706 | 1,000 |
| 2017/07/25 | 718 | 718 | 718 | 718 | 1,000 |
| 2017/07/24 | 733 | 733 | 733 | 733 | 1,000 |
| 2017/07/21 | 778 | 778 | 778 | 778 | 1,000 |
| 2017/07/20 | 794 | 794 | 794 | 794 | 21,000 |
| 2017/07/19 | 810 | 810 | 808 | 808 | 2,000 |
| 2017/07/18 | 800 | 808 | 800 | 806 | 3,000 |
| 2017/07/14 | 810 | 810 | 795 | 800 | 14,000 |
| 2017/07/13 | 810 | 810 | 800 | 800 | 7,000 |
| 2017/07/12 | 793 | 829 | 793 | 800 | 15,000 |
| 2017/07/11 | 778 | 778 | 778 | 778 | 1,000 |
| 2017/07/06 | 757 | 757 | 757 | 757 | 2,000 |
| 2017/07/04 | 750 | 750 | 750 | 750 | 1,000 |
| 2017/07/03 | 764 | 764 | 764 | 764 | 1,000 |
| 2017/06/30 | 779 | 779 | 770 | 770 | 3,000 |
| 2017/06/29 | 779 | 779 | 779 | 779 | 1,000 |
| 2017/06/28 | 769 | 770 | 769 | 770 | 2,000 |
| 2017/06/23 | 766 | 766 | 766 | 766 | 3,000 |
| 2017/06/20 | 778 | 778 | 751 | 751 | 5,000 |
| 2017/06/15 | 750 | 750 | 750 | 750 | 1,000 |
| 2017/06/14 | 750 | 750 | 750 | 750 | 1,000 |
| 2017/06/13 | 720 | 720 | 720 | 720 | 1,000 |
| 2017/06/09 | 707 | 707 | 707 | 707 | 1,000 |
| 2017/06/05 | 700 | 700 | 700 | 700 | 2,000 |
| 2017/06/02 | 709 | 709 | 709 | 709 | 1,000 |
| 2017/06/01 | 709 | 709 | 709 | 709 | 1,000 |
| 2017/05/31 | 700 | 709 | 700 | 709 | 3,000 |
| 2017/05/26 | 700 | 700 | 700 | 700 | 1,000 |
| 2017/05/25 | 700 | 700 | 700 | 700 | 1,000 |
| 2017/05/23 | 700 | 700 | 700 | 700 | 1,000 |
| 2017/05/22 | 700 | 700 | 700 | 700 | 5,000 |
| 2017/05/18 | 690 | 690 | 680 | 680 | 5,000 |
| 2017/05/17 | 691 | 691 | 691 | 691 | 1,000 |
| 2017/05/11 | 679 | 680 | 679 | 680 | 2,000 |
| 2017/05/09 | 670 | 690 | 670 | 680 | 3,000 |
| 2017/05/02 | 674 | 674 | 664 | 664 | 2,000 |
| 2017/05/01 | 668 | 668 | 668 | 668 | 1,000 |
| 2017/04/25 | 697 | 697 | 697 | 697 | 1,000 |
| 2017/04/20 | 697 | 697 | 697 | 697 | 4,000 |
| 2017/04/19 | 685 | 689 | 685 | 689 | 2,000 |
| 2017/04/10 | 642 | 642 | 642 | 642 | 1,000 |
| 2017/04/07 | 650 | 650 | 650 | 650 | 2,000 |
| 2017/04/05 | 646 | 646 | 645 | 645 | 2,000 |
| 2017/04/04 | 645 | 645 | 645 | 645 | 1,000 |
| 2017/03/31 | 653 | 653 | 653 | 653 | 1,000 |
| 2017/03/28 | 653 | 653 | 653 | 653 | 1,000 |
| 2017/03/24 | 663 | 663 | 663 | 663 | 1,000 |
| 2017/03/23 | 655 | 655 | 654 | 654 | 2,000 |
| 2017/03/21 | 674 | 674 | 674 | 674 | 5,000 |
| 2017/03/16 | 657 | 657 | 657 | 657 | 1,000 |
| 2017/03/15 | 655 | 655 | 655 | 655 | 1,000 |
| 2017/03/14 | 662 | 662 | 660 | 660 | 3,000 |
| 2017/03/13 | 648 | 651 | 648 | 651 | 3,000 |
| 2017/03/08 | 655 | 655 | 655 | 655 | 1,000 |
| 2017/03/03 | 660 | 675 | 660 | 675 | 4,000 |
| 2017/03/02 | 628 | 628 | 628 | 628 | 1,000 |
| 2017/03/01 | 658 | 658 | 658 | 658 | 1,000 |
| 2017/02/24 | 658 | 658 | 658 | 658 | 1,000 |
| 2017/02/20 | 658 | 658 | 658 | 658 | 5,000 |
| 2017/02/17 | 658 | 658 | 658 | 658 | 1,000 |
| 2017/02/16 | 655 | 655 | 648 | 648 | 5,000 |
| 2017/02/15 | 684 | 684 | 675 | 675 | 2,000 |
| 2017/02/14 | 650 | 688 | 650 | 688 | 3,000 |
| 2017/02/06 | 650 | 650 | 650 | 650 | 2,000 |
| 2017/02/03 | 670 | 670 | 670 | 670 | 1,000 |
| 2017/02/01 | 688 | 688 | 688 | 688 | 1,000 |
| 2017/01/30 | 649 | 649 | 619 | 619 | 2,000 |
| 2017/01/25 | 617 | 617 | 615 | 615 | 2,000 |
| 2017/01/20 | 605 | 607 | 605 | 607 | 8,000 |
| 2017/01/19 | 613 | 613 | 611 | 611 | 2,000 |
| 2017/01/18 | 605 | 605 | 605 | 605 | 1,000 |
| 2017/01/17 | 609 | 610 | 609 | 610 | 2,000 |
| 2017/01/13 | 600 | 600 | 600 | 600 | 4,000 |
| 2017/01/12 | 600 | 600 | 600 | 600 | 1,000 |
| 2017/01/10 | 596 | 596 | 596 | 596 | 1,000 |
| 2017/01/05 | 600 | 600 | 600 | 600 | 1,000 |