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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,260 | 1,260 | 1,221 | 1,229 | 5,100 |
| 2022/12/29 | 1,300 | 1,309 | 1,220 | 1,260 | 16,400 |
| 2022/12/28 | 1,308 | 1,342 | 1,282 | 1,301 | 20,900 |
| 2022/12/27 | 1,296 | 1,300 | 1,290 | 1,300 | 4,500 |
| 2022/12/26 | 1,296 | 1,300 | 1,292 | 1,295 | 3,500 |
| 2022/12/23 | 1,287 | 1,287 | 1,278 | 1,283 | 2,000 |
| 2022/12/22 | 1,288 | 1,295 | 1,284 | 1,295 | 1,800 |
| 2022/12/21 | 1,274 | 1,291 | 1,269 | 1,291 | 1,600 |
| 2022/12/20 | 1,290 | 1,290 | 1,269 | 1,269 | 3,700 |
| 2022/12/19 | 1,274 | 1,284 | 1,274 | 1,283 | 2,400 |
| 2022/12/16 | 1,272 | 1,272 | 1,272 | 1,272 | 100 |
| 2022/12/15 | 1,290 | 1,290 | 1,268 | 1,277 | 5,100 |
| 2022/12/14 | 1,299 | 1,310 | 1,282 | 1,282 | 6,000 |
| 2022/12/13 | 1,299 | 1,299 | 1,296 | 1,296 | 700 |
| 2022/12/12 | 1,284 | 1,291 | 1,284 | 1,291 | 200 |
| 2022/12/09 | 1,280 | 1,295 | 1,280 | 1,281 | 500 |
| 2022/12/08 | 1,295 | 1,297 | 1,280 | 1,280 | 1,000 |
| 2022/12/07 | 1,279 | 1,285 | 1,279 | 1,285 | 300 |
| 2022/12/06 | 1,270 | 1,296 | 1,270 | 1,277 | 1,300 |
| 2022/12/05 | 1,300 | 1,300 | 1,261 | 1,267 | 5,300 |
| 2022/12/02 | 1,297 | 1,300 | 1,290 | 1,291 | 500 |
| 2022/12/01 | 1,297 | 1,297 | 1,295 | 1,295 | 700 |
| 2022/11/30 | 1,299 | 1,299 | 1,293 | 1,297 | 1,100 |
| 2022/11/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
| 2022/11/28 | 1,314 | 1,336 | 1,303 | 1,303 | 3,900 |
| 2022/11/25 | 1,307 | 1,307 | 1,303 | 1,303 | 800 |
| 2022/11/24 | 1,299 | 1,300 | 1,292 | 1,295 | 4,000 |
| 2022/11/22 | 1,300 | 1,300 | 1,286 | 1,289 | 600 |
| 2022/11/21 | 1,303 | 1,314 | 1,283 | 1,304 | 6,800 |
| 2022/11/18 | 1,300 | 1,309 | 1,298 | 1,303 | 1,500 |
| 2022/11/17 | 1,300 | 1,300 | 1,296 | 1,296 | 400 |
| 2022/11/16 | 1,298 | 1,301 | 1,295 | 1,301 | 3,300 |
| 2022/11/15 | 1,297 | 1,299 | 1,297 | 1,299 | 300 |
| 2022/11/14 | 1,317 | 1,317 | 1,297 | 1,298 | 1,400 |
| 2022/11/11 | 1,313 | 1,315 | 1,298 | 1,313 | 1,900 |
| 2022/11/10 | 1,305 | 1,305 | 1,293 | 1,297 | 700 |
| 2022/11/09 | 1,287 | 1,300 | 1,287 | 1,300 | 500 |
| 2022/11/08 | 1,281 | 1,286 | 1,281 | 1,286 | 1,200 |
| 2022/11/07 | 1,295 | 1,295 | 1,280 | 1,281 | 2,600 |
| 2022/11/04 | 1,320 | 1,320 | 1,280 | 1,284 | 6,900 |
| 2022/11/02 | 1,349 | 1,349 | 1,330 | 1,330 | 6,300 |
| 2022/11/01 | 1,362 | 1,362 | 1,350 | 1,352 | 3,000 |
| 2022/10/31 | 1,377 | 1,377 | 1,373 | 1,373 | 400 |
| 2022/10/28 | 1,382 | 1,382 | 1,377 | 1,377 | 1,200 |
| 2022/10/27 | 1,395 | 1,395 | 1,380 | 1,382 | 1,400 |
| 2022/10/26 | 1,385 | 1,396 | 1,383 | 1,396 | 2,000 |
| 2022/10/25 | 1,397 | 1,397 | 1,380 | 1,385 | 3,300 |
| 2022/10/24 | 1,405 | 1,405 | 1,393 | 1,394 | 1,600 |
| 2022/10/21 | 1,412 | 1,412 | 1,399 | 1,404 | 2,300 |
| 2022/10/20 | 1,450 | 1,450 | 1,410 | 1,418 | 4,000 |
| 2022/10/19 | 1,458 | 1,458 | 1,428 | 1,439 | 6,400 |
| 2022/10/18 | 1,506 | 1,506 | 1,460 | 1,460 | 13,800 |
| 2022/10/17 | 1,600 | 1,600 | 1,491 | 1,502 | 13,700 |
| 2022/10/14 | 1,624 | 1,624 | 1,601 | 1,601 | 3,200 |
| 2022/10/13 | 1,650 | 1,657 | 1,603 | 1,603 | 13,200 |
| 2022/10/12 | 1,766 | 1,766 | 1,766 | 1,766 | 100 |
| 2022/10/11 | 1,766 | 1,766 | 1,766 | 1,766 | 100 |
| 2022/10/07 | 1,742 | 1,758 | 1,742 | 1,758 | 500 |
| 2022/10/06 | 1,691 | 1,857 | 1,691 | 1,822 | 1,900 |
| 2022/10/05 | 1,749 | 1,749 | 1,709 | 1,712 | 600 |
| 2022/10/04 | 1,764 | 1,764 | 1,660 | 1,715 | 1,700 |
| 2022/10/03 | 1,875 | 1,875 | 1,795 | 1,795 | 500 |
| 2022/09/30 | 1,878 | 1,878 | 1,765 | 1,799 | 800 |
| 2022/09/29 | 1,800 | 1,935 | 1,800 | 1,878 | 4,700 |
| 2022/09/28 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2022/09/26 | 1,795 | 1,800 | 1,791 | 1,800 | 400 |
| 2022/09/22 | 1,766 | 1,770 | 1,766 | 1,770 | 500 |
| 2022/09/21 | 1,800 | 1,800 | 1,761 | 1,761 | 300 |
| 2022/09/20 | 1,837 | 1,837 | 1,797 | 1,800 | 2,100 |
| 2022/09/16 | 1,820 | 1,825 | 1,820 | 1,825 | 200 |
| 2022/09/15 | 1,804 | 1,804 | 1,800 | 1,800 | 500 |
| 2022/09/14 | 1,820 | 1,823 | 1,791 | 1,823 | 1,200 |
| 2022/09/12 | 1,766 | 1,816 | 1,766 | 1,816 | 400 |
| 2022/09/05 | 1,766 | 1,766 | 1,766 | 1,766 | 100 |
| 2022/09/02 | 1,725 | 1,766 | 1,714 | 1,766 | 500 |
| 2022/09/01 | 1,743 | 1,765 | 1,703 | 1,765 | 400 |
| 2022/08/29 | 1,729 | 1,743 | 1,729 | 1,743 | 600 |
| 2022/08/25 | 1,809 | 1,809 | 1,809 | 1,809 | 400 |
| 2022/08/24 | 1,750 | 1,777 | 1,723 | 1,756 | 1,000 |
| 2022/08/23 | 1,831 | 1,831 | 1,831 | 1,831 | 100 |
| 2022/08/22 | 1,830 | 1,830 | 1,830 | 1,830 | 1,500 |
| 2022/08/19 | 1,761 | 1,776 | 1,761 | 1,776 | 400 |
| 2022/08/18 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2022/08/17 | 1,727 | 1,771 | 1,727 | 1,770 | 500 |
| 2022/08/16 | 1,740 | 1,740 | 1,710 | 1,712 | 400 |
| 2022/08/12 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2022/08/10 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/08/02 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2022/07/28 | 1,672 | 1,690 | 1,672 | 1,690 | 200 |
| 2022/07/27 | 1,656 | 1,656 | 1,656 | 1,656 | 300 |
| 2022/07/26 | 1,698 | 1,698 | 1,696 | 1,696 | 400 |
| 2022/07/25 | 1,705 | 1,705 | 1,705 | 1,705 | 400 |
| 2022/07/22 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2022/07/21 | 1,695 | 1,695 | 1,660 | 1,680 | 1,700 |
| 2022/07/20 | 1,797 | 1,846 | 1,731 | 1,735 | 12,900 |
| 2022/07/19 | 1,880 | 1,897 | 1,870 | 1,890 | 4,100 |
| 2022/07/15 | 1,890 | 1,890 | 1,851 | 1,853 | 2,800 |
| 2022/07/14 | 1,869 | 1,888 | 1,850 | 1,870 | 2,800 |
| 2022/07/13 | 1,837 | 1,880 | 1,830 | 1,869 | 7,200 |
| 2022/07/12 | 1,730 | 1,837 | 1,730 | 1,835 | 1,400 |
| 2022/07/11 | 1,704 | 1,704 | 1,704 | 1,704 | 200 |
| 2022/07/08 | 1,711 | 1,711 | 1,707 | 1,707 | 200 |
| 2022/07/06 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/07/04 | 1,710 | 1,710 | 1,680 | 1,680 | 300 |
| 2022/07/01 | 1,654 | 1,670 | 1,654 | 1,670 | 800 |
| 2022/06/28 | 1,676 | 1,686 | 1,676 | 1,686 | 400 |
| 2022/06/27 | 1,716 | 1,716 | 1,716 | 1,716 | 100 |
| 2022/06/24 | 1,756 | 1,756 | 1,756 | 1,756 | 1,400 |
| 2022/06/23 | 1,756 | 1,760 | 1,756 | 1,760 | 500 |
| 2022/06/22 | 1,775 | 1,775 | 1,760 | 1,760 | 300 |
| 2022/06/21 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2022/06/20 | 1,780 | 1,787 | 1,751 | 1,751 | 2,200 |
| 2022/06/17 | 1,770 | 1,788 | 1,770 | 1,788 | 1,100 |
| 2022/06/16 | 1,771 | 1,775 | 1,770 | 1,775 | 400 |
| 2022/06/15 | 1,740 | 1,740 | 1,731 | 1,731 | 300 |
| 2022/06/03 | 1,792 | 1,792 | 1,712 | 1,712 | 200 |
| 2022/06/02 | 1,672 | 1,672 | 1,672 | 1,672 | 100 |
| 2022/05/31 | 1,680 | 1,680 | 1,680 | 1,680 | 600 |
| 2022/05/27 | 1,682 | 1,682 | 1,682 | 1,682 | 100 |
| 2022/05/26 | 1,682 | 1,682 | 1,682 | 1,682 | 200 |
| 2022/05/25 | 1,749 | 1,749 | 1,687 | 1,687 | 800 |
| 2022/05/24 | 1,750 | 1,750 | 1,741 | 1,749 | 300 |
| 2022/05/23 | 1,754 | 1,755 | 1,754 | 1,755 | 300 |
| 2022/05/20 | 1,755 | 1,756 | 1,755 | 1,755 | 1,900 |
| 2022/05/19 | 1,685 | 1,703 | 1,685 | 1,703 | 500 |
| 2022/05/17 | 1,651 | 1,660 | 1,651 | 1,660 | 300 |
| 2022/05/16 | 1,649 | 1,650 | 1,649 | 1,650 | 400 |
| 2022/04/26 | 1,625 | 1,625 | 1,586 | 1,600 | 300 |
| 2022/04/25 | 1,687 | 1,687 | 1,687 | 1,687 | 400 |
| 2022/04/22 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2022/04/21 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2022/04/20 | 1,655 | 1,655 | 1,615 | 1,615 | 1,800 |
| 2022/04/19 | 1,600 | 1,625 | 1,594 | 1,625 | 500 |
| 2022/04/18 | 1,616 | 1,616 | 1,576 | 1,600 | 500 |
| 2022/04/15 | 1,589 | 1,605 | 1,589 | 1,605 | 200 |
| 2022/04/14 | 1,570 | 1,572 | 1,570 | 1,572 | 300 |
| 2022/04/07 | 1,528 | 1,528 | 1,528 | 1,528 | 100 |
| 2022/04/05 | 1,568 | 1,568 | 1,568 | 1,568 | 100 |
| 2022/04/04 | 1,599 | 1,599 | 1,599 | 1,599 | 600 |
| 2022/04/01 | 1,650 | 1,650 | 1,555 | 1,559 | 1,800 |
| 2022/03/31 | 1,617 | 1,654 | 1,607 | 1,651 | 4,300 |
| 2022/03/30 | 1,572 | 1,609 | 1,572 | 1,577 | 500 |
| 2022/03/29 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2022/03/28 | 1,517 | 1,556 | 1,517 | 1,556 | 1,300 |
| 2022/03/25 | 1,639 | 1,639 | 1,589 | 1,592 | 700 |
| 2022/03/24 | 1,571 | 1,633 | 1,571 | 1,599 | 600 |
| 2022/03/23 | 1,595 | 1,595 | 1,550 | 1,550 | 500 |
| 2022/03/22 | 1,646 | 1,646 | 1,629 | 1,629 | 2,400 |
| 2022/03/18 | 1,552 | 1,598 | 1,540 | 1,598 | 800 |
| 2022/03/16 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2022/03/08 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| 2022/03/07 | 1,573 | 1,573 | 1,533 | 1,533 | 200 |
| 2022/03/03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2022/02/25 | 1,520 | 1,520 | 1,520 | 1,520 | 400 |
| 2022/02/24 | 1,473 | 1,479 | 1,473 | 1,475 | 700 |
| 2022/02/22 | 1,471 | 1,471 | 1,471 | 1,471 | 300 |
| 2022/02/21 | 1,567 | 1,567 | 1,485 | 1,511 | 2,800 |
| 2022/02/18 | 1,565 | 1,567 | 1,559 | 1,567 | 1,100 |
| 2022/02/17 | 1,592 | 1,601 | 1,590 | 1,590 | 2,300 |
| 2022/02/16 | 1,655 | 1,660 | 1,652 | 1,652 | 2,800 |
| 2022/02/15 | 1,655 | 1,655 | 1,637 | 1,648 | 600 |
| 2022/02/14 | 1,655 | 1,655 | 1,636 | 1,636 | 1,100 |
| 2022/02/10 | 1,661 | 1,661 | 1,652 | 1,652 | 700 |
| 2022/02/09 | 1,660 | 1,660 | 1,650 | 1,650 | 1,100 |
| 2022/02/08 | 1,650 | 1,650 | 1,649 | 1,650 | 1,600 |
| 2022/02/03 | 1,720 | 1,729 | 1,720 | 1,720 | 500 |
| 2022/02/02 | 1,717 | 1,720 | 1,717 | 1,720 | 200 |
| 2022/02/01 | 1,682 | 1,719 | 1,682 | 1,686 | 400 |
| 2022/01/31 | 1,770 | 1,770 | 1,700 | 1,700 | 400 |
| 2022/01/28 | 1,690 | 1,748 | 1,671 | 1,748 | 2,800 |
| 2022/01/27 | 1,744 | 1,781 | 1,744 | 1,770 | 300 |
| 2022/01/26 | 1,775 | 1,775 | 1,760 | 1,760 | 200 |
| 2022/01/25 | 1,788 | 1,788 | 1,788 | 1,788 | 300 |
| 2022/01/24 | 1,793 | 1,794 | 1,793 | 1,794 | 400 |
| 2022/01/21 | 1,794 | 1,794 | 1,794 | 1,794 | 100 |
| 2022/01/20 | 1,793 | 1,793 | 1,766 | 1,766 | 1,900 |
| 2022/01/19 | 1,795 | 1,795 | 1,790 | 1,794 | 900 |
| 2022/01/18 | 1,790 | 1,790 | 1,780 | 1,782 | 300 |
| 2022/01/17 | 1,795 | 1,800 | 1,787 | 1,787 | 900 |
| 2022/01/14 | 1,788 | 1,788 | 1,760 | 1,760 | 600 |
| 2022/01/13 | 1,788 | 1,788 | 1,788 | 1,788 | 100 |
| 2022/01/12 | 1,750 | 1,788 | 1,750 | 1,788 | 300 |
| 2022/01/11 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2022/01/07 | 1,788 | 1,788 | 1,775 | 1,775 | 200 |
| 2022/01/06 | 1,779 | 1,779 | 1,779 | 1,779 | 100 |
| 2022/01/05 | 1,773 | 1,779 | 1,773 | 1,779 | 200 |
| 2022/01/04 | 1,760 | 1,799 | 1,744 | 1,744 | 800 |