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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 1,066 | 0 |
| 2010/12/29 | 1,066 | 1,066 | 1,066 | 1,066 | 100 |
| 2010/12/28 | 1,061 | 1,066 | 1,061 | 1,066 | 400 |
| 2010/12/27 | 1,125 | 1,130 | 1,091 | 1,091 | 500 |
| 2010/12/24 | 1,151 | 1,151 | 1,122 | 1,122 | 600 |
| 2010/12/22 | 1,158 | 1,200 | 1,158 | 1,198 | 4,300 |
| 2010/12/21 | 1,122 | 1,140 | 1,122 | 1,139 | 900 |
| 2010/12/20 | 1,106 | 1,122 | 1,106 | 1,120 | 2,400 |
| 2010/12/17 | 1,100 | 1,100 | 1,096 | 1,096 | 300 |
| 2010/12/16 | 1,089 | 1,100 | 1,089 | 1,100 | 900 |
| 2010/12/15 | 1,100 | 1,100 | 1,058 | 1,095 | 1,800 |
| 2010/12/14 | 1,099 | 1,100 | 1,058 | 1,058 | 1,800 |
| 2010/12/13 | 1,074 | 1,119 | 1,074 | 1,107 | 1,100 |
| 2010/12/10 | 1,014 | 1,014 | 1,014 | 1,014 | 100 |
| 2010/12/09 | 1,026 | 1,030 | 1,026 | 1,030 | 600 |
| 2010/12/08 | 1,040 | 1,040 | 1,030 | 1,030 | 500 |
| 2010/12/07 | 1,021 | 1,040 | 1,021 | 1,025 | 400 |
| 2010/12/06 | 1,078 | 1,078 | 1,040 | 1,050 | 1,300 |
| 2010/12/03 | 1,096 | 1,096 | 1,079 | 1,079 | 3,100 |
| 2010/12/02 | 1,072 | 1,080 | 1,066 | 1,066 | 1,100 |
| 2010/12/01 | 0 | 0 | 0 | 1,062 | 0 |
| 2010/11/30 | 1,062 | 1,062 | 1,062 | 1,062 | 1,100 |
| 2010/11/29 | 1,066 | 1,081 | 1,066 | 1,070 | 1,800 |
| 2010/11/26 | 1,070 | 1,079 | 1,070 | 1,079 | 500 |
| 2010/11/25 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2010/11/24 | 0 | 0 | 0 | 1,080 | 0 |
| 2010/11/22 | 1,080 | 1,110 | 1,080 | 1,080 | 500 |
| 2010/11/19 | 1,100 | 1,110 | 1,090 | 1,090 | 2,200 |
| 2010/11/18 | 1,051 | 1,124 | 1,051 | 1,066 | 1,900 |
| 2010/11/17 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2010/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2010/11/15 | 0 | 0 | 0 | 978 | 0 |
| 2010/11/12 | 978 | 978 | 977 | 978 | 300 |
| 2010/11/11 | 948 | 948 | 948 | 948 | 100 |
| 2010/11/10 | 947 | 948 | 947 | 948 | 400 |
| 2010/11/09 | 958 | 958 | 958 | 958 | 200 |
| 2010/11/08 | 958 | 958 | 958 | 958 | 600 |
| 2010/11/05 | 989 | 990 | 973 | 973 | 900 |
| 2010/11/04 | 0 | 0 | 0 | 973 | 0 |
| 2010/11/02 | 941 | 973 | 941 | 973 | 500 |
| 2010/11/01 | 1,061 | 1,061 | 971 | 971 | 300 |
| 2010/10/29 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
| 2010/10/28 | 0 | 0 | 0 | 1,080 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 1,080 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 1,080 | 0 |
| 2010/10/25 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2010/10/22 | 0 | 0 | 0 | 1,100 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 1,100 | 0 |
| 2010/10/20 | 1,120 | 1,120 | 1,100 | 1,100 | 1,200 |
| 2010/10/19 | 1,055 | 1,100 | 1,055 | 1,100 | 400 |
| 2010/10/18 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2010/10/15 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2010/10/14 | 0 | 0 | 0 | 1,060 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 1,060 | 0 |
| 2010/10/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,600 |
| 2010/10/08 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/10/07 | 990 | 1,000 | 990 | 1,000 | 1,200 |
| 2010/10/06 | 990 | 990 | 990 | 990 | 1,700 |
| 2010/10/05 | 0 | 0 | 0 | 990 | 0 |
| 2010/10/04 | 1,010 | 1,010 | 990 | 990 | 400 |
| 2010/10/01 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2010/09/30 | 1,000 | 1,010 | 1,000 | 1,010 | 700 |
| 2010/09/29 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2010/09/28 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2010/09/27 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/09/24 | 1,020 | 1,020 | 1,000 | 1,000 | 400 |
| 2010/09/22 | 1,000 | 1,010 | 1,000 | 1,010 | 500 |
| 2010/09/21 | 991 | 1,010 | 991 | 1,010 | 700 |
| 2010/09/17 | 995 | 1,008 | 991 | 991 | 2,200 |
| 2010/09/16 | 1,000 | 1,008 | 1,000 | 1,002 | 1,600 |
| 2010/09/15 | 1,010 | 1,010 | 1,000 | 1,000 | 1,100 |
| 2010/09/14 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2010/09/13 | 0 | 0 | 0 | 1,025 | 0 |
| 2010/09/10 | 993 | 1,025 | 992 | 1,025 | 300 |
| 2010/09/09 | 1,000 | 1,001 | 990 | 990 | 2,100 |
| 2010/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2010/09/07 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2010/09/06 | 0 | 0 | 0 | 1,020 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 1,020 | 0 |
| 2010/09/02 | 1,030 | 1,030 | 1,020 | 1,020 | 200 |
| 2010/09/01 | 0 | 0 | 0 | 1,025 | 0 |
| 2010/08/31 | 1,025 | 1,025 | 1,025 | 1,025 | 200 |
| 2010/08/30 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2010/08/27 | 1,000 | 1,030 | 1,000 | 1,030 | 600 |
| 2010/08/26 | 1,029 | 1,030 | 1,029 | 1,030 | 2,100 |
| 2010/08/25 | 1,000 | 1,030 | 1,000 | 1,030 | 1,500 |
| 2010/08/24 | 1,000 | 1,001 | 1,000 | 1,000 | 1,000 |
| 2010/08/23 | 1,001 | 1,002 | 1,001 | 1,002 | 300 |
| 2010/08/20 | 1,000 | 1,030 | 1,000 | 1,020 | 4,900 |
| 2010/08/19 | 1,049 | 1,049 | 1,030 | 1,030 | 600 |
| 2010/08/18 | 1,010 | 1,060 | 1,005 | 1,060 | 2,000 |
| 2010/08/17 | 996 | 1,005 | 996 | 1,005 | 600 |
| 2010/08/16 | 1,050 | 1,051 | 990 | 990 | 1,400 |
| 2010/08/13 | 1,150 | 1,150 | 1,080 | 1,080 | 600 |
| 2010/08/12 | 0 | 0 | 0 | 1,200 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 1,200 | 0 |
| 2010/08/10 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2010/08/09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2010/08/06 | 0 | 0 | 0 | 1,200 | 0 |
| 2010/08/05 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2010/08/04 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2010/08/03 | 0 | 0 | 0 | 1,250 | 0 |
| 2010/08/02 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2010/07/30 | 1,250 | 1,250 | 1,245 | 1,245 | 200 |
| 2010/07/29 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2010/07/28 | 0 | 0 | 0 | 1,275 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 1,275 | 0 |
| 2010/07/26 | 1,275 | 1,275 | 1,275 | 1,275 | 200 |
| 2010/07/23 | 1,280 | 1,280 | 1,261 | 1,261 | 300 |
| 2010/07/22 | 1,285 | 1,285 | 1,285 | 1,285 | 300 |
| 2010/07/21 | 1,276 | 1,280 | 1,276 | 1,280 | 600 |
| 2010/07/20 | 1,305 | 1,305 | 1,245 | 1,261 | 5,200 |
| 2010/07/16 | 1,193 | 1,195 | 1,172 | 1,172 | 1,000 |
| 2010/07/15 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
| 2010/07/14 | 1,176 | 1,190 | 1,175 | 1,177 | 1,500 |
| 2010/07/13 | 1,159 | 1,159 | 1,159 | 1,159 | 100 |
| 2010/07/12 | 0 | 0 | 0 | 1,189 | 0 |
| 2010/07/09 | 1,189 | 1,189 | 1,189 | 1,189 | 400 |
| 2010/07/08 | 1,099 | 1,099 | 1,099 | 1,099 | 400 |
| 2010/07/07 | 0 | 0 | 0 | 1,159 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 1,159 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 1,159 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 1,159 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 1,159 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 1,159 | 0 |
| 2010/06/29 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 |
| 2010/06/28 | 1,221 | 1,221 | 1,172 | 1,172 | 300 |
| 2010/06/25 | 0 | 0 | 0 | 1,251 | 0 |
| 2010/06/24 | 1,217 | 1,251 | 1,197 | 1,251 | 4,000 |
| 2010/06/23 | 1,254 | 1,255 | 1,250 | 1,250 | 1,400 |
| 2010/06/22 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2010/06/21 | 1,320 | 1,320 | 1,290 | 1,290 | 500 |
| 2010/06/18 | 1,304 | 1,320 | 1,290 | 1,305 | 1,700 |
| 2010/06/17 | 1,320 | 1,357 | 1,284 | 1,330 | 4,100 |
| 2010/06/16 | 1,269 | 1,338 | 1,254 | 1,324 | 4,800 |
| 2010/06/15 | 1,274 | 1,274 | 1,253 | 1,254 | 400 |
| 2010/06/14 | 1,250 | 1,273 | 1,250 | 1,273 | 300 |
| 2010/06/11 | 1,240 | 1,250 | 1,220 | 1,220 | 1,500 |
| 2010/06/10 | 1,195 | 1,270 | 1,195 | 1,210 | 2,000 |
| 2010/06/09 | 1,187 | 1,187 | 1,187 | 1,187 | 200 |
| 2010/06/08 | 1,180 | 1,217 | 1,180 | 1,217 | 400 |
| 2010/06/07 | 1,171 | 1,171 | 1,170 | 1,170 | 300 |
| 2010/06/04 | 1,276 | 1,276 | 1,227 | 1,227 | 5,100 |
| 2010/06/03 | 1,215 | 1,217 | 1,210 | 1,216 | 1,400 |
| 2010/06/02 | 1,182 | 1,198 | 1,161 | 1,185 | 2,200 |
| 2010/06/01 | 1,215 | 1,215 | 1,210 | 1,210 | 200 |
| 2010/05/31 | 1,226 | 1,226 | 1,190 | 1,210 | 1,000 |
| 2010/05/28 | 1,260 | 1,263 | 1,185 | 1,200 | 7,000 |
| 2010/05/27 | 1,050 | 1,329 | 1,040 | 1,329 | 27,000 |
| 2010/05/26 | 1,004 | 1,060 | 1,004 | 1,057 | 3,200 |
| 2010/05/25 | 1,020 | 1,020 | 1,011 | 1,011 | 500 |
| 2010/05/24 | 1,021 | 1,021 | 1,021 | 1,021 | 200 |
| 2010/05/21 | 991 | 1,051 | 990 | 1,051 | 6,000 |
| 2010/05/20 | 1,020 | 1,025 | 1,010 | 1,020 | 4,900 |
| 2010/05/19 | 1,005 | 1,019 | 1,005 | 1,019 | 2,800 |
| 2010/05/18 | 1,022 | 1,022 | 1,012 | 1,012 | 1,300 |
| 2010/05/17 | 1,049 | 1,049 | 1,022 | 1,025 | 2,000 |
| 2010/05/14 | 1,036 | 1,050 | 1,036 | 1,047 | 1,300 |
| 2010/05/13 | 1,035 | 1,035 | 1,031 | 1,031 | 700 |
| 2010/05/12 | 1,022 | 1,022 | 1,020 | 1,020 | 500 |
| 2010/05/11 | 1,090 | 1,090 | 1,020 | 1,050 | 3,400 |
| 2010/05/10 | 1,038 | 1,040 | 1,038 | 1,040 | 1,900 |
| 2010/05/07 | 1,033 | 1,045 | 1,010 | 1,040 | 3,600 |
| 2010/05/06 | 1,120 | 1,120 | 1,061 | 1,061 | 2,500 |
| 2010/04/30 | 1,068 | 1,110 | 1,068 | 1,100 | 3,500 |
| 2010/04/28 | 1,068 | 1,068 | 1,068 | 1,068 | 400 |
| 2010/04/27 | 1,071 | 1,071 | 1,071 | 1,071 | 500 |
| 2010/04/26 | 1,088 | 1,088 | 1,088 | 1,088 | 100 |
| 2010/04/23 | 1,071 | 1,071 | 1,062 | 1,068 | 2,200 |
| 2010/04/22 | 1,080 | 1,080 | 1,080 | 1,080 | 500 |
| 2010/04/21 | 1,073 | 1,080 | 1,070 | 1,080 | 1,800 |
| 2010/04/20 | 1,098 | 1,120 | 1,081 | 1,081 | 6,200 |
| 2010/04/19 | 1,085 | 1,090 | 1,060 | 1,090 | 2,500 |
| 2010/04/16 | 1,014 | 1,158 | 1,007 | 1,090 | 8,700 |
| 2010/04/15 | 1,000 | 1,010 | 1,000 | 1,002 | 2,200 |
| 2010/04/14 | 1,011 | 1,011 | 1,010 | 1,010 | 500 |
| 2010/04/13 | 1,022 | 1,022 | 1,020 | 1,020 | 600 |
| 2010/04/12 | 1,041 | 1,041 | 1,003 | 1,032 | 1,800 |
| 2010/04/09 | 0 | 0 | 0 | 1,028 | 0 |
| 2010/04/08 | 1,024 | 1,028 | 1,024 | 1,028 | 1,100 |
| 2010/04/07 | 980 | 1,030 | 980 | 1,030 | 300 |
| 2010/04/06 | 1,030 | 1,030 | 982 | 982 | 500 |
| 2010/04/05 | 996 | 1,030 | 982 | 982 | 1,800 |
| 2010/04/02 | 999 | 999 | 970 | 996 | 600 |
| 2010/04/01 | 0 | 0 | 0 | 985 | 0 |
| 2010/03/31 | 985 | 985 | 985 | 985 | 100 |
| 2010/03/30 | 1,020 | 1,020 | 1,020 | 1,020 | 300 |
| 2010/03/29 | 961 | 988 | 931 | 988 | 1,100 |
| 2010/03/26 | 979 | 979 | 952 | 970 | 1,400 |
| 2010/03/25 | 985 | 1,020 | 985 | 1,019 | 1,500 |
| 2010/03/24 | 930 | 970 | 930 | 970 | 1,700 |
| 2010/03/23 | 926 | 927 | 924 | 924 | 400 |
| 2010/03/19 | 936 | 936 | 926 | 926 | 2,500 |
| 2010/03/17 | 924 | 924 | 911 | 916 | 500 |
| 2010/03/16 | 909 | 909 | 909 | 909 | 600 |
| 2010/03/15 | 900 | 900 | 887 | 887 | 700 |
| 2010/03/12 | 900 | 900 | 900 | 900 | 100 |
| 2010/03/11 | 909 | 909 | 909 | 909 | 100 |
| 2010/03/10 | 903 | 903 | 903 | 903 | 200 |
| 2010/03/09 | 905 | 905 | 900 | 900 | 200 |
| 2010/03/08 | 900 | 910 | 895 | 900 | 1,300 |
| 2010/03/05 | 890 | 890 | 890 | 890 | 300 |
| 2010/03/04 | 877 | 880 | 877 | 880 | 300 |
| 2010/03/03 | 875 | 880 | 875 | 880 | 300 |
| 2010/03/02 | 870 | 870 | 870 | 870 | 200 |
| 2010/02/26 | 867 | 867 | 867 | 867 | 100 |
| 2010/02/25 | 868 | 868 | 868 | 868 | 300 |
| 2010/02/24 | 866 | 866 | 866 | 866 | 300 |
| 2010/02/19 | 873 | 873 | 865 | 865 | 2,400 |
| 2010/02/18 | 887 | 901 | 887 | 889 | 800 |
| 2010/02/17 | 876 | 882 | 876 | 882 | 400 |
| 2010/02/16 | 876 | 876 | 876 | 876 | 800 |
| 2010/02/15 | 873 | 873 | 873 | 873 | 200 |
| 2010/02/10 | 873 | 873 | 872 | 872 | 200 |
| 2010/02/09 | 880 | 880 | 874 | 879 | 1,400 |
| 2010/02/08 | 900 | 900 | 900 | 900 | 100 |
| 2010/02/05 | 900 | 900 | 900 | 900 | 500 |
| 2010/02/03 | 890 | 890 | 890 | 890 | 200 |
| 2010/02/02 | 881 | 881 | 881 | 881 | 100 |
| 2010/02/01 | 897 | 897 | 890 | 890 | 400 |
| 2010/01/29 | 900 | 912 | 900 | 912 | 200 |
| 2010/01/27 | 900 | 900 | 900 | 900 | 300 |
| 2010/01/26 | 900 | 900 | 900 | 900 | 200 |
| 2010/01/22 | 909 | 909 | 909 | 909 | 100 |
| 2010/01/20 | 923 | 923 | 923 | 923 | 1,300 |
| 2010/01/19 | 909 | 924 | 909 | 924 | 300 |
| 2010/01/18 | 900 | 900 | 900 | 900 | 600 |
| 2010/01/15 | 885 | 900 | 885 | 900 | 400 |
| 2010/01/14 | 900 | 900 | 900 | 900 | 200 |
| 2010/01/08 | 861 | 861 | 861 | 861 | 100 |