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 |
|---|---|---|---|---|---|
| 2007/12/26 | 1,303 | 1,346 | 1,303 | 1,306 | 1,000 |
| 2007/12/25 | 1,392 | 1,392 | 1,306 | 1,306 | 2,200 |
| 2007/12/21 | 1,390 | 1,395 | 1,390 | 1,395 | 200 |
| 2007/12/20 | 1,397 | 1,397 | 1,377 | 1,397 | 1,300 |
| 2007/12/19 | 1,340 | 1,370 | 1,340 | 1,370 | 500 |
| 2007/12/18 | 1,300 | 1,350 | 1,300 | 1,350 | 300 |
| 2007/12/17 | 1,350 | 1,350 | 1,310 | 1,310 | 600 |
| 2007/12/14 | 1,355 | 1,375 | 1,330 | 1,330 | 1,000 |
| 2007/12/13 | 1,361 | 1,380 | 1,353 | 1,380 | 1,100 |
| 2007/12/12 | 1,356 | 1,360 | 1,356 | 1,360 | 800 |
| 2007/12/11 | 1,361 | 1,361 | 1,356 | 1,356 | 800 |
| 2007/12/10 | 1,400 | 1,400 | 1,390 | 1,390 | 800 |
| 2007/12/07 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2007/12/06 | 1,460 | 1,460 | 1,410 | 1,410 | 500 |
| 2007/12/05 | 1,449 | 1,460 | 1,429 | 1,460 | 4,400 |
| 2007/12/04 | 1,419 | 1,420 | 1,400 | 1,420 | 1,000 |
| 2007/12/03 | 1,402 | 1,440 | 1,400 | 1,400 | 2,300 |
| 2007/11/30 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2007/11/29 | 1,420 | 1,420 | 1,420 | 1,420 | 500 |
| 2007/11/28 | 1,352 | 1,352 | 1,352 | 1,352 | 100 |
| 2007/11/27 | 1,400 | 1,400 | 1,360 | 1,360 | 900 |
| 2007/11/26 | 1,354 | 1,400 | 1,354 | 1,400 | 700 |
| 2007/11/22 | 1,437 | 1,440 | 1,390 | 1,390 | 600 |
| 2007/11/21 | 1,400 | 1,420 | 1,380 | 1,420 | 400 |
| 2007/11/20 | 1,450 | 1,450 | 1,339 | 1,400 | 2,500 |
| 2007/11/19 | 1,461 | 1,461 | 1,400 | 1,430 | 3,800 |
| 2007/11/16 | 1,450 | 1,470 | 1,431 | 1,470 | 800 |
| 2007/11/15 | 1,472 | 1,500 | 1,472 | 1,500 | 600 |
| 2007/11/14 | 1,490 | 1,500 | 1,490 | 1,490 | 1,400 |
| 2007/11/13 | 1,460 | 1,600 | 1,460 | 1,600 | 200 |
| 2007/11/12 | 1,595 | 1,595 | 1,594 | 1,595 | 1,200 |
| 2007/11/09 | 1,640 | 1,650 | 1,640 | 1,650 | 900 |
| 2007/11/08 | 1,500 | 1,550 | 1,500 | 1,550 | 200 |
| 2007/11/07 | 1,600 | 1,600 | 1,576 | 1,576 | 2,900 |
| 2007/11/06 | 1,600 | 1,605 | 1,580 | 1,590 | 1,000 |
| 2007/11/05 | 1,618 | 1,618 | 1,605 | 1,605 | 200 |
| 2007/11/02 | 1,611 | 1,611 | 1,605 | 1,606 | 900 |
| 2007/10/31 | 1,650 | 1,650 | 1,640 | 1,640 | 200 |
| 2007/10/30 | 1,670 | 1,670 | 1,660 | 1,660 | 300 |
| 2007/10/29 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2007/10/25 | 1,740 | 1,760 | 1,740 | 1,760 | 1,800 |
| 2007/10/24 | 1,740 | 1,740 | 1,710 | 1,710 | 200 |
| 2007/10/23 | 1,759 | 1,770 | 1,759 | 1,770 | 900 |
| 2007/10/22 | 1,661 | 1,661 | 1,660 | 1,660 | 800 |
| 2007/10/19 | 1,785 | 1,785 | 1,720 | 1,760 | 1,000 |
| 2007/10/18 | 1,680 | 1,750 | 1,680 | 1,750 | 600 |
| 2007/10/17 | 1,609 | 1,640 | 1,600 | 1,640 | 600 |
| 2007/10/16 | 1,774 | 1,774 | 1,581 | 1,611 | 2,400 |
| 2007/10/15 | 1,788 | 1,810 | 1,788 | 1,800 | 3,400 |
| 2007/10/12 | 1,600 | 1,640 | 1,600 | 1,640 | 700 |
| 2007/10/11 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2007/10/10 | 1,580 | 1,650 | 1,580 | 1,650 | 1,100 |
| 2007/10/09 | 1,510 | 1,610 | 1,510 | 1,610 | 1,100 |
| 2007/10/05 | 1,400 | 1,468 | 1,400 | 1,468 | 1,000 |
| 2007/10/04 | 1,360 | 1,370 | 1,360 | 1,370 | 400 |
| 2007/10/03 | 1,360 | 1,360 | 1,353 | 1,360 | 1,700 |
| 2007/10/02 | 1,355 | 1,360 | 1,345 | 1,360 | 400 |
| 2007/10/01 | 1,375 | 1,375 | 1,360 | 1,360 | 200 |
| 2007/09/28 | 1,370 | 1,370 | 1,365 | 1,365 | 200 |
| 2007/09/27 | 1,366 | 1,366 | 1,365 | 1,365 | 300 |
| 2007/09/26 | 1,371 | 1,400 | 1,360 | 1,360 | 1,200 |
| 2007/09/25 | 1,351 | 1,371 | 1,351 | 1,371 | 200 |
| 2007/09/21 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2007/09/20 | 1,399 | 1,410 | 1,363 | 1,410 | 1,700 |
| 2007/09/19 | 1,360 | 1,360 | 1,350 | 1,360 | 600 |
| 2007/09/18 | 1,351 | 1,389 | 1,309 | 1,309 | 1,600 |
| 2007/09/14 | 1,371 | 1,371 | 1,350 | 1,351 | 1,500 |
| 2007/09/13 | 1,460 | 1,460 | 1,330 | 1,370 | 4,400 |
| 2007/09/12 | 1,520 | 1,520 | 1,480 | 1,480 | 600 |
| 2007/09/11 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
| 2007/09/10 | 1,560 | 1,560 | 1,462 | 1,511 | 900 |
| 2007/09/07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2007/09/06 | 1,585 | 1,600 | 1,585 | 1,600 | 600 |
| 2007/09/05 | 1,584 | 1,584 | 1,580 | 1,580 | 1,300 |
| 2007/09/04 | 1,600 | 1,600 | 1,600 | 1,600 | 700 |
| 2007/09/03 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2007/08/31 | 1,600 | 1,610 | 1,600 | 1,610 | 300 |
| 2007/08/30 | 1,610 | 1,610 | 1,600 | 1,600 | 900 |
| 2007/08/29 | 1,620 | 1,620 | 1,604 | 1,604 | 500 |
| 2007/08/28 | 1,602 | 1,620 | 1,602 | 1,620 | 500 |
| 2007/08/27 | 1,661 | 1,661 | 1,660 | 1,660 | 700 |
| 2007/08/24 | 1,660 | 1,660 | 1,656 | 1,656 | 400 |
| 2007/08/23 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
| 2007/08/22 | 1,655 | 1,655 | 1,645 | 1,645 | 600 |
| 2007/08/21 | 1,747 | 1,747 | 1,700 | 1,700 | 300 |
| 2007/08/20 | 1,801 | 1,810 | 1,801 | 1,801 | 2,200 |
| 2007/08/17 | 1,665 | 1,671 | 1,651 | 1,651 | 1,800 |
| 2007/08/16 | 1,735 | 1,735 | 1,700 | 1,725 | 1,400 |
| 2007/08/15 | 1,736 | 1,736 | 1,736 | 1,736 | 100 |
| 2007/08/14 | 1,761 | 1,800 | 1,761 | 1,800 | 1,700 |
| 2007/08/13 | 1,790 | 1,790 | 1,749 | 1,749 | 400 |
| 2007/08/10 | 1,751 | 1,760 | 1,750 | 1,760 | 800 |
| 2007/08/09 | 1,753 | 1,753 | 1,750 | 1,750 | 1,200 |
| 2007/08/08 | 1,755 | 1,755 | 1,755 | 1,755 | 200 |
| 2007/08/07 | 1,761 | 1,761 | 1,753 | 1,753 | 600 |
| 2007/08/03 | 1,768 | 1,768 | 1,768 | 1,768 | 300 |
| 2007/08/02 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2007/08/01 | 1,800 | 1,800 | 1,780 | 1,780 | 600 |
| 2007/07/31 | 1,755 | 1,804 | 1,755 | 1,804 | 1,100 |
| 2007/07/30 | 1,797 | 1,797 | 1,761 | 1,761 | 700 |
| 2007/07/27 | 1,800 | 1,802 | 1,798 | 1,800 | 1,300 |
| 2007/07/26 | 1,831 | 1,831 | 1,831 | 1,831 | 100 |
| 2007/07/25 | 1,801 | 1,801 | 1,800 | 1,800 | 300 |
| 2007/07/24 | 1,805 | 1,840 | 1,805 | 1,840 | 200 |
| 2007/07/23 | 1,850 | 1,850 | 1,800 | 1,800 | 700 |
| 2007/07/20 | 1,870 | 1,876 | 1,870 | 1,876 | 2,300 |
| 2007/07/19 | 1,822 | 1,830 | 1,822 | 1,825 | 1,000 |
| 2007/07/18 | 1,850 | 1,850 | 1,840 | 1,840 | 500 |
| 2007/07/17 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2007/07/13 | 1,851 | 1,851 | 1,850 | 1,850 | 500 |
| 2007/07/12 | 1,879 | 1,879 | 1,879 | 1,879 | 100 |
| 2007/07/11 | 1,851 | 1,851 | 1,850 | 1,850 | 700 |
| 2007/07/10 | 1,854 | 1,900 | 1,854 | 1,900 | 800 |
| 2007/07/09 | 1,885 | 1,885 | 1,855 | 1,855 | 200 |
| 2007/07/05 | 1,888 | 1,888 | 1,871 | 1,871 | 800 |
| 2007/07/04 | 1,880 | 1,899 | 1,880 | 1,890 | 300 |
| 2007/07/03 | 1,899 | 1,899 | 1,899 | 1,899 | 100 |
| 2007/07/02 | 1,878 | 1,889 | 1,875 | 1,889 | 400 |
| 2007/06/29 | 1,880 | 1,885 | 1,880 | 1,880 | 600 |
| 2007/06/28 | 1,900 | 1,910 | 1,900 | 1,900 | 500 |
| 2007/06/27 | 1,906 | 1,906 | 1,870 | 1,870 | 1,700 |
| 2007/06/26 | 1,900 | 1,940 | 1,850 | 1,861 | 3,200 |
| 2007/06/25 | 1,868 | 1,930 | 1,865 | 1,930 | 5,200 |
| 2007/06/22 | 1,846 | 1,850 | 1,846 | 1,846 | 500 |
| 2007/06/21 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2007/06/20 | 1,899 | 1,900 | 1,873 | 1,873 | 1,500 |
| 2007/06/19 | 1,874 | 1,875 | 1,874 | 1,875 | 400 |
| 2007/06/18 | 1,850 | 1,860 | 1,840 | 1,840 | 900 |
| 2007/06/15 | 1,869 | 1,870 | 1,840 | 1,840 | 700 |
| 2007/06/14 | 1,830 | 1,865 | 1,830 | 1,865 | 200 |
| 2007/06/13 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2007/06/12 | 1,802 | 1,802 | 1,800 | 1,800 | 800 |
| 2007/06/08 | 1,845 | 1,845 | 1,832 | 1,832 | 600 |
| 2007/06/07 | 1,843 | 1,843 | 1,843 | 1,843 | 100 |
| 2007/06/06 | 1,900 | 1,900 | 1,845 | 1,845 | 1,500 |
| 2007/06/05 | 1,891 | 1,900 | 1,891 | 1,900 | 2,600 |
| 2007/06/04 | 1,835 | 1,835 | 1,831 | 1,831 | 400 |
| 2007/06/01 | 1,830 | 1,835 | 1,830 | 1,835 | 2,200 |
| 2007/05/31 | 1,840 | 1,860 | 1,826 | 1,831 | 1,800 |
| 2007/05/30 | 1,840 | 1,840 | 1,831 | 1,831 | 200 |
| 2007/05/29 | 1,840 | 1,840 | 1,824 | 1,824 | 600 |
| 2007/05/28 | 1,840 | 1,840 | 1,835 | 1,835 | 300 |
| 2007/05/25 | 1,851 | 1,852 | 1,835 | 1,850 | 1,400 |
| 2007/05/24 | 1,900 | 1,900 | 1,861 | 1,865 | 800 |
| 2007/05/23 | 1,895 | 1,895 | 1,870 | 1,870 | 500 |
| 2007/05/21 | 1,850 | 1,850 | 1,850 | 1,850 | 900 |
| 2007/05/18 | 1,910 | 1,910 | 1,880 | 1,880 | 1,100 |
| 2007/05/17 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2007/05/16 | 1,851 | 1,859 | 1,850 | 1,851 | 900 |
| 2007/05/15 | 1,905 | 1,905 | 1,850 | 1,860 | 3,200 |
| 2007/05/14 | 1,900 | 1,900 | 1,880 | 1,880 | 500 |
| 2007/05/11 | 1,890 | 1,900 | 1,875 | 1,900 | 1,000 |
| 2007/05/10 | 1,894 | 1,900 | 1,891 | 1,891 | 500 |
| 2007/05/09 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2007/05/08 | 1,902 | 1,905 | 1,900 | 1,900 | 900 |
| 2007/05/07 | 1,959 | 1,959 | 1,926 | 1,932 | 900 |
| 2007/05/02 | 1,920 | 1,957 | 1,915 | 1,957 | 300 |
| 2007/05/01 | 1,915 | 1,924 | 1,896 | 1,924 | 1,200 |
| 2007/04/27 | 1,912 | 1,936 | 1,902 | 1,914 | 1,400 |
| 2007/04/26 | 1,926 | 1,950 | 1,912 | 1,920 | 1,900 |
| 2007/04/25 | 1,947 | 1,949 | 1,918 | 1,918 | 2,600 |
| 2007/04/24 | 2,040 | 2,040 | 1,911 | 1,947 | 8,200 |
| 2007/04/23 | 1,880 | 1,880 | 1,880 | 1,880 | 400 |
| 2007/04/20 | 1,880 | 1,910 | 1,850 | 1,880 | 1,900 |
| 2007/04/19 | 1,870 | 1,870 | 1,850 | 1,850 | 1,000 |
| 2007/04/18 | 1,871 | 1,900 | 1,871 | 1,873 | 1,200 |
| 2007/04/17 | 1,900 | 1,910 | 1,900 | 1,910 | 1,100 |
| 2007/04/16 | 1,940 | 1,945 | 1,910 | 1,910 | 700 |
| 2007/04/13 | 1,900 | 1,939 | 1,900 | 1,920 | 600 |
| 2007/04/12 | 1,900 | 1,920 | 1,900 | 1,900 | 500 |
| 2007/04/11 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2007/04/10 | 1,939 | 1,939 | 1,910 | 1,910 | 200 |
| 2007/04/09 | 1,900 | 1,949 | 1,900 | 1,949 | 300 |
| 2007/04/05 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2007/04/04 | 1,881 | 1,941 | 1,865 | 1,865 | 1,100 |
| 2007/04/03 | 1,907 | 1,907 | 1,861 | 1,900 | 1,600 |
| 2007/04/02 | 1,905 | 1,910 | 1,900 | 1,910 | 900 |
| 2007/03/30 | 1,881 | 1,897 | 1,860 | 1,897 | 5,700 |
| 2007/03/29 | 1,935 | 1,935 | 1,852 | 1,900 | 2,700 |
| 2007/03/28 | 1,910 | 1,940 | 1,910 | 1,940 | 1,800 |
| 2007/03/27 | 1,925 | 1,926 | 1,920 | 1,920 | 800 |
| 2007/03/26 | 1,940 | 1,940 | 1,940 | 1,940 | 400 |
| 2007/03/23 | 1,920 | 1,930 | 1,920 | 1,925 | 600 |
| 2007/03/22 | 1,960 | 1,960 | 1,950 | 1,950 | 700 |
| 2007/03/20 | 1,960 | 1,970 | 1,960 | 1,970 | 1,200 |
| 2007/03/19 | 1,936 | 1,936 | 1,935 | 1,935 | 900 |
| 2007/03/16 | 1,925 | 1,930 | 1,902 | 1,930 | 1,700 |
| 2007/03/15 | 1,940 | 1,945 | 1,920 | 1,945 | 600 |
| 2007/03/14 | 1,955 | 1,955 | 1,931 | 1,931 | 1,200 |
| 2007/03/13 | 1,964 | 1,964 | 1,955 | 1,955 | 800 |
| 2007/03/12 | 1,980 | 1,980 | 1,960 | 1,960 | 500 |
| 2007/03/09 | 1,951 | 1,960 | 1,945 | 1,945 | 800 |
| 2007/03/08 | 1,950 | 1,950 | 1,920 | 1,950 | 500 |
| 2007/03/07 | 1,950 | 1,950 | 1,920 | 1,950 | 300 |
| 2007/03/06 | 1,870 | 1,950 | 1,870 | 1,950 | 1,900 |
| 2007/03/05 | 1,960 | 1,960 | 1,911 | 1,930 | 2,200 |
| 2007/03/02 | 1,950 | 1,955 | 1,950 | 1,955 | 800 |
| 2007/03/01 | 2,050 | 2,050 | 2,010 | 2,020 | 600 |
| 2007/02/28 | 1,989 | 2,000 | 1,955 | 1,980 | 3,900 |
| 2007/02/27 | 2,000 | 2,070 | 2,000 | 2,060 | 6,900 |
| 2007/02/26 | 2,000 | 2,000 | 1,965 | 1,965 | 1,100 |
| 2007/02/23 | 1,952 | 1,970 | 1,952 | 1,970 | 1,000 |
| 2007/02/22 | 1,936 | 1,950 | 1,936 | 1,950 | 500 |
| 2007/02/21 | 2,010 | 2,010 | 1,950 | 1,950 | 1,800 |
| 2007/02/20 | 2,045 | 2,045 | 2,030 | 2,030 | 900 |
| 2007/02/19 | 1,950 | 1,950 | 1,950 | 1,950 | 400 |
| 2007/02/16 | 1,980 | 1,980 | 1,912 | 1,950 | 1,100 |
| 2007/02/15 | 1,900 | 1,920 | 1,900 | 1,920 | 600 |
| 2007/02/14 | 1,900 | 1,930 | 1,900 | 1,900 | 1,200 |
| 2007/02/13 | 1,881 | 1,890 | 1,881 | 1,885 | 600 |
| 2007/02/09 | 1,900 | 1,935 | 1,900 | 1,921 | 1,100 |
| 2007/02/08 | 2,000 | 2,000 | 1,851 | 1,950 | 2,400 |
| 2007/02/07 | 2,040 | 2,050 | 2,000 | 2,025 | 4,100 |
| 2007/02/06 | 1,990 | 2,000 | 1,950 | 1,991 | 5,000 |
| 2007/02/05 | 1,850 | 1,850 | 1,825 | 1,825 | 500 |
| 2007/02/02 | 1,862 | 1,870 | 1,862 | 1,862 | 700 |
| 2007/02/01 | 1,850 | 1,880 | 1,850 | 1,880 | 800 |
| 2007/01/31 | 1,930 | 1,930 | 1,821 | 1,880 | 1,500 |
| 2007/01/29 | 2,000 | 2,000 | 1,930 | 1,960 | 1,200 |
| 2007/01/26 | 2,020 | 2,020 | 2,000 | 2,000 | 700 |
| 2007/01/25 | 1,990 | 2,070 | 1,990 | 2,070 | 1,000 |
| 2007/01/24 | 2,025 | 2,030 | 1,970 | 2,030 | 2,700 |
| 2007/01/23 | 2,030 | 2,030 | 2,030 | 2,030 | 200 |
| 2007/01/22 | 2,060 | 2,060 | 2,030 | 2,030 | 3,000 |
| 2007/01/19 | 2,080 | 2,100 | 2,030 | 2,030 | 1,900 |
| 2007/01/18 | 2,080 | 2,090 | 2,010 | 2,050 | 800 |
| 2007/01/17 | 2,040 | 2,100 | 1,970 | 2,000 | 3,900 |
| 2007/01/16 | 1,976 | 1,976 | 1,976 | 1,976 | 100 |
| 2007/01/12 | 1,960 | 1,971 | 1,960 | 1,970 | 900 |
| 2007/01/11 | 1,962 | 1,962 | 1,962 | 1,962 | 500 |
| 2007/01/10 | 1,950 | 2,000 | 1,950 | 2,000 | 700 |
| 2007/01/09 | 1,900 | 1,950 | 1,900 | 1,950 | 1,100 |
| 2007/01/05 | 1,870 | 1,910 | 1,870 | 1,910 | 400 |