セック(3741)の株価時系列情報
セック(3741)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 2,995 | 3,000 | 2,920 | 3,000 | 2,200 |
| 2004/12/29 | 3,000 | 3,000 | 2,950 | 2,950 | 2,600 |
| 2004/12/28 | 2,880 | 2,995 | 2,880 | 2,960 | 4,600 |
| 2004/12/27 | 3,030 | 3,050 | 2,860 | 2,900 | 11,100 |
| 2004/12/24 | 3,000 | 3,050 | 2,940 | 3,000 | 11,500 |
| 2004/12/22 | 3,180 | 3,180 | 2,950 | 3,100 | 7,100 |
| 2004/12/21 | 3,210 | 3,220 | 2,920 | 3,140 | 11,600 |
| 2004/12/20 | 3,490 | 3,490 | 3,260 | 3,260 | 3,200 |
| 2004/12/17 | 3,420 | 3,420 | 3,270 | 3,390 | 5,300 |
| 2004/12/16 | 3,350 | 3,450 | 3,310 | 3,420 | 2,300 |
| 2004/12/15 | 3,370 | 3,400 | 3,220 | 3,300 | 3,800 |
| 2004/12/14 | 3,510 | 3,510 | 3,420 | 3,420 | 1,300 |
| 2004/12/13 | 3,550 | 3,550 | 3,450 | 3,500 | 1,800 |
| 2004/12/10 | 3,700 | 3,700 | 3,600 | 3,600 | 1,800 |
| 2004/12/09 | 3,700 | 3,700 | 3,600 | 3,660 | 2,400 |
| 2004/12/08 | 3,700 | 3,700 | 3,660 | 3,700 | 3,500 |
| 2004/12/07 | 3,750 | 3,890 | 3,700 | 3,710 | 3,900 |
| 2004/12/06 | 3,760 | 3,760 | 3,670 | 3,750 | 1,800 |
| 2004/12/03 | 4,000 | 4,000 | 3,800 | 3,800 | 2,700 |
| 2004/12/02 | 3,700 | 3,700 | 3,650 | 3,660 | 1,900 |
| 2004/12/01 | 3,720 | 3,720 | 3,700 | 3,700 | 3,000 |
| 2004/11/30 | 3,650 | 3,750 | 3,650 | 3,700 | 3,700 |
| 2004/11/29 | 3,610 | 3,700 | 3,610 | 3,630 | 800 |
| 2004/11/26 | 3,610 | 3,620 | 3,600 | 3,620 | 1,100 |
| 2004/11/25 | 3,720 | 3,720 | 3,620 | 3,620 | 900 |
| 2004/11/24 | 3,700 | 3,800 | 3,700 | 3,720 | 1,900 |
| 2004/11/22 | 3,850 | 3,850 | 3,750 | 3,850 | 1,200 |
| 2004/11/19 | 3,950 | 4,050 | 3,860 | 3,860 | 6,900 |
| 2004/11/18 | 3,800 | 3,800 | 3,650 | 3,800 | 1,300 |
| 2004/11/17 | 3,700 | 3,730 | 3,700 | 3,710 | 1,800 |
| 2004/11/16 | 3,730 | 3,740 | 3,700 | 3,740 | 1,700 |
| 2004/11/15 | 3,720 | 3,790 | 3,610 | 3,740 | 3,400 |
| 2004/11/12 | 3,600 | 3,720 | 3,600 | 3,720 | 1,500 |
| 2004/11/11 | 3,630 | 3,750 | 3,600 | 3,600 | 1,400 |
| 2004/11/10 | 3,600 | 3,600 | 3,450 | 3,580 | 4,000 |
| 2004/11/09 | 3,700 | 3,750 | 3,600 | 3,600 | 5,000 |
| 2004/11/08 | 4,000 | 4,000 | 3,860 | 3,860 | 1,200 |
| 2004/11/05 | 4,030 | 4,060 | 3,980 | 3,980 | 1,600 |
| 2004/11/04 | 4,090 | 4,100 | 4,010 | 4,010 | 1,300 |
| 2004/11/02 | 3,870 | 3,980 | 3,870 | 3,980 | 2,500 |
| 2004/11/01 | 3,870 | 3,910 | 3,850 | 3,850 | 4,100 |
| 2004/10/29 | 3,900 | 3,950 | 3,850 | 3,910 | 2,100 |
| 2004/10/28 | 3,910 | 4,000 | 3,850 | 3,960 | 3,900 |
| 2004/10/27 | 4,090 | 4,210 | 3,910 | 3,910 | 4,600 |
| 2004/10/26 | 3,880 | 4,000 | 3,880 | 4,000 | 1,800 |
| 2004/10/25 | 3,920 | 3,920 | 3,740 | 3,880 | 2,800 |
| 2004/10/22 | 3,950 | 4,000 | 3,820 | 3,950 | 5,900 |
| 2004/10/21 | 4,220 | 4,280 | 3,930 | 3,950 | 6,800 |
| 2004/10/20 | 4,500 | 4,500 | 4,100 | 4,100 | 5,200 |
| 2004/10/19 | 4,400 | 4,630 | 4,350 | 4,390 | 4,100 |
| 2004/10/18 | 4,900 | 4,900 | 4,360 | 4,360 | 11,700 |
| 2004/10/15 | 5,980 | 5,980 | 4,880 | 5,100 | 59,200 |
| 2004/10/14 | 5,030 | 5,380 | 5,000 | 5,380 | 16,300 |
| 2004/10/13 | 4,580 | 4,880 | 4,550 | 4,880 | 14,000 |
| 2004/10/12 | 3,960 | 4,380 | 3,960 | 4,380 | 12,400 |
| 2004/10/08 | 3,890 | 3,950 | 3,810 | 3,880 | 3,700 |
| 2004/10/07 | 3,810 | 3,940 | 3,810 | 3,900 | 2,300 |
| 2004/10/06 | 3,920 | 3,940 | 3,790 | 3,800 | 1,900 |
| 2004/10/05 | 3,900 | 3,900 | 3,800 | 3,900 | 1,800 |
| 2004/10/04 | 3,940 | 3,940 | 3,800 | 3,850 | 5,400 |
| 2004/10/01 | 3,840 | 3,850 | 3,750 | 3,850 | 3,300 |
| 2004/09/30 | 3,440 | 3,740 | 3,440 | 3,740 | 3,200 |
| 2004/09/29 | 3,640 | 3,650 | 3,350 | 3,400 | 4,500 |
| 2004/09/28 | 3,860 | 3,860 | 3,500 | 3,500 | 3,700 |
| 2004/09/27 | 3,820 | 3,820 | 3,730 | 3,810 | 1,400 |
| 2004/09/24 | 4,030 | 4,030 | 3,710 | 3,710 | 5,400 |
| 2004/09/22 | 4,140 | 4,140 | 3,820 | 4,000 | 8,200 |
| 2004/09/21 | 4,590 | 4,590 | 4,100 | 4,100 | 4,700 |
| 2004/09/17 | 4,600 | 4,800 | 4,600 | 4,600 | 4,900 |
| 2004/09/16 | 4,650 | 4,750 | 4,650 | 4,670 | 2,600 |
| 2004/09/15 | 5,000 | 5,000 | 4,700 | 4,800 | 6,400 |
| 2004/09/14 | 5,100 | 5,100 | 4,900 | 5,100 | 3,200 |
| 2004/09/13 | 5,280 | 5,280 | 5,100 | 5,190 | 2,200 |
| 2004/09/10 | 5,250 | 5,250 | 5,100 | 5,180 | 5,700 |
| 2004/09/09 | 5,300 | 5,400 | 5,210 | 5,400 | 1,200 |
| 2004/09/08 | 5,400 | 5,450 | 5,200 | 5,450 | 2,900 |
| 2004/09/07 | 5,350 | 5,500 | 5,300 | 5,500 | 1,400 |
| 2004/09/06 | 5,400 | 5,400 | 5,300 | 5,400 | 4,600 |
| 2004/09/03 | 5,600 | 5,610 | 5,450 | 5,450 | 5,700 |
| 2004/09/02 | 5,800 | 5,800 | 5,450 | 5,550 | 6,600 |
| 2004/09/01 | 5,300 | 5,600 | 5,210 | 5,600 | 5,300 |
| 2004/08/31 | 5,400 | 5,400 | 5,300 | 5,300 | 2,600 |
| 2004/08/30 | 5,590 | 5,680 | 5,500 | 5,500 | 4,200 |
| 2004/08/27 | 5,500 | 5,580 | 5,500 | 5,580 | 1,700 |
| 2004/08/26 | 5,790 | 5,790 | 5,520 | 5,520 | 1,400 |
| 2004/08/25 | 5,700 | 5,700 | 5,500 | 5,600 | 1,400 |
| 2004/08/24 | 5,750 | 5,900 | 5,700 | 5,700 | 2,300 |
| 2004/08/23 | 5,710 | 5,730 | 5,700 | 5,730 | 800 |
| 2004/08/20 | 5,900 | 6,000 | 5,800 | 5,800 | 4,000 |
| 2004/08/19 | 5,550 | 5,600 | 5,500 | 5,500 | 500 |
| 2004/08/18 | 5,600 | 5,700 | 5,170 | 5,700 | 4,100 |
| 2004/08/17 | 5,910 | 6,200 | 5,700 | 5,700 | 2,700 |
| 2004/08/16 | 6,100 | 6,100 | 5,610 | 5,850 | 4,600 |
| 2004/08/13 | 6,050 | 6,300 | 6,050 | 6,100 | 8,400 |
| 2004/08/12 | 5,810 | 6,100 | 5,810 | 5,950 | 2,800 |
| 2004/08/11 | 6,180 | 6,400 | 5,800 | 5,900 | 15,700 |
| 2004/08/10 | 5,650 | 6,100 | 5,400 | 5,980 | 11,300 |
| 2004/08/09 | 5,500 | 5,700 | 5,440 | 5,600 | 15,000 |
| 2004/08/06 | 5,550 | 6,100 | 5,550 | 6,000 | 6,000 |
| 2004/08/05 | 5,530 | 6,500 | 5,400 | 5,950 | 22,500 |
| 2004/08/04 | 4,980 | 5,800 | 4,600 | 5,730 | 17,700 |
| 2004/08/03 | 5,270 | 5,270 | 4,620 | 5,000 | 20,400 |
| 2004/08/02 | 6,100 | 6,100 | 5,460 | 5,470 | 5,900 |
| 2004/07/30 | 6,300 | 6,350 | 5,700 | 6,130 | 10,000 |
| 2004/07/29 | 7,000 | 7,000 | 6,300 | 6,300 | 3,700 |
| 2004/07/28 | 6,960 | 7,000 | 6,710 | 6,940 | 5,400 |
| 2004/07/27 | 7,200 | 7,350 | 6,610 | 6,660 | 11,500 |
| 2004/07/26 | 7,900 | 7,900 | 7,400 | 7,500 | 6,300 |
| 2004/07/23 | 8,300 | 8,300 | 7,950 | 8,100 | 4,900 |
| 2004/07/22 | 8,110 | 8,500 | 7,900 | 8,100 | 5,300 |
| 2004/07/21 | 8,030 | 8,280 | 8,010 | 8,100 | 5,100 |
| 2004/07/20 | 8,610 | 8,700 | 8,100 | 8,100 | 7,200 |
| 2004/07/16 | 8,450 | 8,800 | 7,820 | 8,600 | 13,400 |
| 2004/07/15 | 8,740 | 8,780 | 7,800 | 8,350 | 21,100 |
| 2004/07/14 | 9,400 | 9,500 | 8,600 | 8,800 | 19,300 |
| 2004/07/13 | 9,750 | 9,800 | 9,400 | 9,410 | 11,700 |
| 2004/07/12 | 10,000 | 10,100 | 9,630 | 9,750 | 7,100 |
| 2004/07/09 | 9,700 | 9,940 | 9,700 | 9,800 | 7,900 |
| 2004/07/08 | 10,100 | 10,100 | 9,700 | 9,800 | 6,900 |
| 2004/07/07 | 9,900 | 10,300 | 9,700 | 10,300 | 14,700 |
| 2004/07/06 | 11,100 | 11,100 | 9,600 | 10,300 | 23,200 |
| 2004/07/05 | 11,200 | 11,400 | 10,800 | 11,100 | 20,700 |
| 2004/07/02 | 11,500 | 11,800 | 10,700 | 11,400 | 32,900 |
| 2004/07/01 | 11,100 | 12,200 | 10,900 | 11,600 | 76,100 |
| 2004/06/30 | 11,000 | 11,500 | 10,700 | 10,900 | 36,000 |
| 2004/06/29 | 10,700 | 10,800 | 10,500 | 10,700 | 18,800 |
| 2004/06/28 | 11,000 | 11,200 | 10,600 | 10,800 | 12,000 |
| 2004/06/25 | 10,300 | 11,200 | 10,200 | 10,700 | 15,500 |
| 2004/06/24 | 11,200 | 11,200 | 10,000 | 10,700 | 21,000 |
| 2004/06/23 | 12,200 | 12,200 | 10,800 | 11,000 | 44,700 |
| 2004/06/22 | 11,900 | 13,000 | 11,400 | 11,900 | 161,900 |
| 2004/06/21 | 11,000 | 12,400 | 10,400 | 12,300 | 385,100 |
| 2004/06/18 | 9,300 | 10,400 | 9,100 | 10,400 | 132,600 |
| 2004/06/17 | 10,000 | 10,000 | 9,000 | 9,320 | 53,400 |
| 2004/06/16 | 10,100 | 10,400 | 9,810 | 9,820 | 40,900 |
| 2004/06/15 | 10,100 | 10,500 | 9,800 | 10,100 | 61,800 |
| 2004/06/14 | 9,900 | 11,500 | 9,000 | 10,000 | 485,600 |
| 2004/06/11 | 10,400 | 10,700 | 10,000 | 10,000 | 217,900 |
| 2004/06/10 | 12,000 | 12,000 | 12,000 | 12,000 | 259,900 |