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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,000 | 4,060 | 3,985 | 4,035 | 3,600 |
| 2014/12/29 | 4,045 | 4,045 | 3,990 | 4,020 | 5,400 |
| 2014/12/26 | 3,955 | 4,120 | 3,940 | 4,040 | 15,100 |
| 2014/12/25 | 3,970 | 3,975 | 3,900 | 3,915 | 17,200 |
| 2014/12/24 | 4,075 | 4,075 | 3,885 | 4,000 | 5,500 |
| 2014/12/22 | 4,095 | 4,150 | 4,045 | 4,075 | 3,200 |
| 2014/12/19 | 4,080 | 4,120 | 4,050 | 4,115 | 7,100 |
| 2014/12/18 | 4,000 | 4,050 | 3,930 | 4,010 | 5,000 |
| 2014/12/17 | 3,900 | 3,975 | 3,850 | 3,940 | 4,500 |
| 2014/12/16 | 3,930 | 3,935 | 3,870 | 3,880 | 12,100 |
| 2014/12/15 | 4,135 | 4,135 | 3,990 | 3,990 | 6,000 |
| 2014/12/12 | 4,000 | 4,175 | 4,000 | 4,145 | 10,100 |
| 2014/12/11 | 3,990 | 4,090 | 3,985 | 4,005 | 5,600 |
| 2014/12/10 | 4,010 | 4,045 | 4,010 | 4,015 | 5,800 |
| 2014/12/09 | 4,040 | 4,200 | 4,010 | 4,050 | 7,200 |
| 2014/12/08 | 4,170 | 4,195 | 4,130 | 4,130 | 3,400 |
| 2014/12/05 | 4,200 | 4,200 | 4,160 | 4,170 | 8,500 |
| 2014/12/04 | 4,210 | 4,220 | 4,150 | 4,215 | 5,700 |
| 2014/12/03 | 4,390 | 4,390 | 4,210 | 4,210 | 7,700 |
| 2014/12/02 | 4,445 | 4,445 | 4,310 | 4,320 | 5,400 |
| 2014/12/01 | 4,460 | 4,490 | 4,405 | 4,420 | 7,200 |
| 2014/11/28 | 4,350 | 4,475 | 4,350 | 4,420 | 8,400 |
| 2014/11/27 | 4,325 | 4,490 | 4,325 | 4,355 | 15,800 |
| 2014/11/26 | 4,155 | 4,300 | 4,150 | 4,300 | 10,300 |
| 2014/11/25 | 4,125 | 4,175 | 4,125 | 4,155 | 3,200 |
| 2014/11/21 | 4,080 | 4,120 | 4,045 | 4,095 | 4,800 |
| 2014/11/20 | 4,095 | 4,120 | 4,050 | 4,080 | 6,900 |
| 2014/11/19 | 4,140 | 4,160 | 4,085 | 4,115 | 6,200 |
| 2014/11/18 | 4,080 | 4,170 | 4,060 | 4,140 | 7,200 |
| 2014/11/17 | 4,000 | 4,075 | 3,985 | 4,040 | 8,200 |
| 2014/11/14 | 3,970 | 4,000 | 3,930 | 3,950 | 2,300 |
| 2014/11/13 | 3,950 | 4,000 | 3,920 | 3,930 | 1,800 |
| 2014/11/12 | 3,945 | 4,000 | 3,910 | 3,950 | 4,000 |
| 2014/11/11 | 4,005 | 4,010 | 3,930 | 3,945 | 4,000 |
| 2014/11/10 | 4,005 | 4,005 | 4,005 | 4,005 | 600 |
| 2014/11/07 | 3,990 | 4,045 | 3,990 | 4,005 | 1,500 |
| 2014/11/06 | 4,100 | 4,185 | 3,980 | 3,990 | 5,700 |
| 2014/11/05 | 4,160 | 4,175 | 4,130 | 4,150 | 3,400 |
| 2014/11/04 | 4,235 | 4,235 | 4,085 | 4,105 | 7,800 |
| 2014/10/31 | 3,925 | 4,000 | 3,925 | 3,950 | 3,500 |
| 2014/10/30 | 3,885 | 4,000 | 3,870 | 3,920 | 4,200 |
| 2014/10/29 | 3,935 | 4,055 | 3,890 | 3,905 | 4,600 |
| 2014/10/28 | 3,810 | 3,940 | 3,810 | 3,940 | 11,600 |
| 2014/10/27 | 4,205 | 4,205 | 3,960 | 4,035 | 5,500 |
| 2014/10/24 | 4,250 | 4,265 | 4,060 | 4,160 | 5,000 |
| 2014/10/23 | 4,220 | 4,225 | 4,165 | 4,200 | 3,600 |
| 2014/10/22 | 4,120 | 4,280 | 4,045 | 4,270 | 8,500 |
| 2014/10/21 | 4,050 | 4,060 | 3,975 | 3,980 | 5,600 |
| 2014/10/20 | 4,020 | 4,035 | 3,950 | 4,005 | 6,000 |
| 2014/10/17 | 3,900 | 3,920 | 3,820 | 3,850 | 5,600 |
| 2014/10/16 | 3,800 | 3,970 | 3,755 | 3,885 | 10,300 |
| 2014/10/15 | 3,860 | 4,020 | 3,850 | 3,980 | 7,900 |
| 2014/10/14 | 3,850 | 3,935 | 3,800 | 3,850 | 13,900 |
| 2014/10/10 | 3,980 | 4,030 | 3,960 | 3,990 | 12,700 |
| 2014/10/09 | 4,305 | 4,335 | 4,100 | 4,105 | 9,500 |
| 2014/10/08 | 4,290 | 4,340 | 4,180 | 4,300 | 8,600 |
| 2014/10/07 | 4,480 | 4,530 | 4,355 | 4,360 | 16,700 |
| 2014/10/06 | 4,355 | 4,570 | 4,330 | 4,550 | 12,700 |
| 2014/10/03 | 4,265 | 4,365 | 4,220 | 4,285 | 13,800 |
| 2014/10/02 | 4,340 | 4,405 | 4,230 | 4,250 | 28,900 |
| 2014/10/01 | 4,760 | 4,790 | 4,510 | 4,520 | 30,700 |
| 2014/09/30 | 4,800 | 4,825 | 4,720 | 4,760 | 16,000 |
| 2014/09/29 | 5,010 | 5,010 | 4,790 | 4,795 | 14,500 |
| 2014/09/26 | 4,900 | 5,090 | 4,895 | 5,010 | 31,400 |
| 2014/09/25 | 4,755 | 5,150 | 4,755 | 5,050 | 66,700 |
| 2014/09/24 | 4,875 | 4,875 | 4,705 | 4,725 | 23,100 |
| 2014/09/22 | 4,880 | 4,935 | 4,865 | 4,875 | 15,200 |
| 2014/09/19 | 4,900 | 5,070 | 4,860 | 4,950 | 25,800 |
| 2014/09/18 | 5,010 | 5,260 | 4,920 | 4,940 | 69,900 |
| 2014/09/17 | 4,970 | 5,170 | 4,900 | 5,060 | 40,000 |
| 2014/09/16 | 4,995 | 5,200 | 4,860 | 4,970 | 57,700 |
| 2014/09/12 | 4,900 | 5,200 | 4,850 | 5,020 | 139,100 |
| 2014/09/11 | 4,680 | 4,830 | 4,575 | 4,830 | 37,700 |
| 2014/09/10 | 4,675 | 4,755 | 4,565 | 4,650 | 29,500 |
| 2014/09/09 | 4,805 | 4,830 | 4,605 | 4,745 | 98,800 |
| 2014/09/08 | 4,495 | 4,845 | 4,330 | 4,765 | 166,600 |
| 2014/09/05 | 3,970 | 4,165 | 3,905 | 4,165 | 15,100 |
| 2014/09/04 | 3,930 | 4,025 | 3,920 | 3,970 | 14,300 |
| 2014/09/03 | 3,970 | 3,975 | 3,900 | 3,930 | 4,000 |
| 2014/09/02 | 4,030 | 4,030 | 3,890 | 3,955 | 5,600 |
| 2014/09/01 | 3,820 | 3,990 | 3,820 | 3,935 | 6,000 |
| 2014/08/29 | 3,780 | 3,810 | 3,760 | 3,795 | 6,000 |
| 2014/08/28 | 3,905 | 4,000 | 3,820 | 3,820 | 11,700 |
| 2014/08/27 | 4,015 | 4,020 | 3,880 | 3,945 | 10,100 |
| 2014/08/26 | 4,135 | 4,175 | 3,895 | 3,965 | 25,400 |
| 2014/08/25 | 3,940 | 4,120 | 3,935 | 4,100 | 24,400 |
| 2014/08/22 | 3,825 | 3,890 | 3,825 | 3,860 | 5,800 |
| 2014/08/21 | 3,845 | 3,850 | 3,790 | 3,815 | 3,800 |
| 2014/08/20 | 3,720 | 3,790 | 3,700 | 3,780 | 6,000 |
| 2014/08/19 | 3,705 | 3,720 | 3,670 | 3,690 | 3,300 |
| 2014/08/18 | 3,715 | 3,715 | 3,675 | 3,705 | 5,500 |
| 2014/08/15 | 3,620 | 3,750 | 3,615 | 3,740 | 9,600 |
| 2014/08/14 | 3,590 | 3,645 | 3,555 | 3,620 | 5,700 |
| 2014/08/13 | 3,650 | 3,650 | 3,585 | 3,585 | 7,900 |
| 2014/08/12 | 3,705 | 3,730 | 3,670 | 3,690 | 5,100 |
| 2014/08/11 | 3,550 | 3,720 | 3,510 | 3,705 | 20,300 |
| 2014/08/08 | 3,600 | 3,665 | 3,500 | 3,500 | 30,400 |
| 2014/08/07 | 3,705 | 3,760 | 3,625 | 3,670 | 21,100 |
| 2014/08/06 | 3,880 | 3,900 | 3,745 | 3,770 | 26,800 |
| 2014/08/05 | 4,060 | 4,150 | 3,930 | 3,945 | 16,200 |
| 2014/08/04 | 4,045 | 4,185 | 4,040 | 4,070 | 8,700 |
| 2014/08/01 | 4,110 | 4,140 | 4,070 | 4,100 | 25,700 |
| 2014/07/31 | 4,225 | 4,330 | 4,215 | 4,250 | 21,600 |
| 2014/07/30 | 4,280 | 4,290 | 4,220 | 4,225 | 7,700 |
| 2014/07/29 | 4,320 | 4,330 | 4,250 | 4,270 | 19,000 |
| 2014/07/28 | 4,315 | 4,340 | 4,250 | 4,315 | 13,700 |
| 2014/07/25 | 4,340 | 4,345 | 4,255 | 4,265 | 20,100 |
| 2014/07/24 | 4,290 | 4,305 | 4,215 | 4,250 | 31,500 |
| 2014/07/23 | 4,055 | 4,325 | 4,035 | 4,160 | 55,900 |
| 2014/07/22 | 4,010 | 4,040 | 3,985 | 4,020 | 7,200 |
| 2014/07/18 | 3,965 | 4,005 | 3,960 | 3,985 | 14,300 |
| 2014/07/17 | 4,130 | 4,130 | 4,050 | 4,050 | 8,600 |
| 2014/07/16 | 4,200 | 4,220 | 4,085 | 4,130 | 11,900 |
| 2014/07/15 | 4,205 | 4,220 | 4,150 | 4,190 | 10,500 |
| 2014/07/14 | 4,200 | 4,280 | 4,135 | 4,220 | 19,100 |
| 2014/07/11 | 4,000 | 4,190 | 4,000 | 4,155 | 22,700 |
| 2014/07/10 | 4,145 | 4,240 | 4,045 | 4,050 | 28,300 |
| 2014/07/09 | 4,200 | 4,200 | 4,105 | 4,130 | 28,800 |
| 2014/07/08 | 4,205 | 4,290 | 4,205 | 4,225 | 14,700 |
| 2014/07/07 | 4,350 | 4,375 | 4,285 | 4,305 | 13,900 |
| 2014/07/04 | 4,455 | 4,460 | 4,340 | 4,355 | 45,000 |
| 2014/07/03 | 4,355 | 4,545 | 4,330 | 4,455 | 89,000 |
| 2014/07/02 | 4,370 | 4,450 | 4,340 | 4,355 | 33,100 |
| 2014/07/01 | 4,300 | 4,430 | 4,250 | 4,400 | 60,100 |
| 2014/06/30 | 4,100 | 4,310 | 4,100 | 4,270 | 62,000 |
| 2014/06/27 | 4,405 | 4,415 | 4,080 | 4,115 | 112,200 |
| 2014/06/26 | 4,515 | 4,540 | 4,375 | 4,405 | 69,400 |
| 2014/06/25 | 4,685 | 4,740 | 4,515 | 4,515 | 71,400 |
| 2014/06/24 | 4,680 | 4,760 | 4,635 | 4,735 | 57,700 |
| 2014/06/23 | 4,710 | 4,880 | 4,635 | 4,705 | 128,900 |
| 2014/06/20 | 4,880 | 4,920 | 4,625 | 4,730 | 143,300 |
| 2014/06/19 | 5,130 | 5,180 | 4,925 | 4,950 | 330,000 |
| 2014/06/18 | 4,845 | 5,110 | 4,705 | 5,070 | 462,300 |
| 2014/06/17 | 5,050 | 5,130 | 4,685 | 4,830 | 369,000 |
| 2014/06/16 | 5,190 | 5,540 | 4,825 | 4,980 | 1,731,000 |
| 2014/06/13 | 4,730 | 5,190 | 4,590 | 5,090 | 812,400 |
| 2014/06/12 | 5,130 | 5,200 | 4,555 | 4,730 | 945,900 |
| 2014/06/11 | 4,965 | 5,420 | 4,780 | 5,070 | 2,354,900 |
| 2014/06/10 | 4,405 | 4,965 | 4,160 | 4,965 | 1,460,500 |
| 2014/06/09 | 4,080 | 4,430 | 3,980 | 4,265 | 211,700 |
| 2014/06/06 | 3,955 | 4,040 | 3,805 | 3,995 | 188,300 |
| 2014/06/05 | 3,800 | 4,300 | 3,750 | 3,975 | 752,300 |
| 2014/06/04 | 3,595 | 3,690 | 3,485 | 3,600 | 51,900 |
| 2014/06/03 | 3,650 | 3,660 | 3,540 | 3,560 | 19,900 |
| 2014/06/02 | 3,670 | 3,670 | 3,565 | 3,585 | 28,600 |
| 2014/05/30 | 3,500 | 3,655 | 3,455 | 3,565 | 51,500 |
| 2014/05/29 | 3,450 | 3,720 | 3,415 | 3,505 | 81,200 |
| 2014/05/28 | 3,480 | 3,500 | 3,340 | 3,480 | 32,000 |
| 2014/05/27 | 3,500 | 3,695 | 3,410 | 3,445 | 77,900 |
| 2014/05/26 | 3,150 | 3,635 | 3,130 | 3,525 | 72,400 |
| 2014/05/23 | 3,060 | 3,135 | 2,951 | 3,070 | 36,700 |
| 2014/05/22 | 2,908 | 3,145 | 2,908 | 3,030 | 46,100 |
| 2014/05/21 | 2,933 | 2,933 | 2,815 | 2,900 | 28,400 |
| 2014/05/20 | 2,910 | 2,997 | 2,907 | 2,983 | 7,800 |
| 2014/05/19 | 3,060 | 3,060 | 2,950 | 2,950 | 13,400 |
| 2014/05/16 | 3,060 | 3,095 | 3,010 | 3,025 | 9,300 |
| 2014/05/15 | 2,998 | 3,120 | 2,981 | 3,105 | 10,300 |
| 2014/05/14 | 3,030 | 3,170 | 3,030 | 3,065 | 11,900 |
| 2014/05/13 | 3,020 | 3,140 | 3,015 | 3,140 | 21,000 |
| 2014/05/12 | 3,040 | 3,050 | 2,950 | 2,970 | 18,500 |
| 2014/05/09 | 3,145 | 3,175 | 3,050 | 3,050 | 28,900 |
| 2014/05/08 | 3,355 | 3,395 | 3,215 | 3,245 | 49,600 |
| 2014/05/07 | 3,215 | 3,320 | 3,150 | 3,150 | 43,800 |
| 2014/05/02 | 3,240 | 3,370 | 3,180 | 3,285 | 90,700 |
| 2014/05/01 | 3,015 | 3,230 | 3,010 | 3,170 | 68,900 |
| 2014/04/30 | 3,090 | 3,105 | 2,951 | 2,964 | 20,700 |
| 2014/04/28 | 3,100 | 3,140 | 3,020 | 3,060 | 20,300 |
| 2014/04/25 | 3,220 | 3,220 | 3,000 | 3,115 | 49,600 |
| 2014/04/24 | 3,310 | 3,310 | 3,225 | 3,225 | 13,700 |
| 2014/04/23 | 3,365 | 3,395 | 3,210 | 3,345 | 22,700 |
| 2014/04/22 | 3,450 | 3,450 | 3,250 | 3,260 | 20,700 |
| 2014/04/21 | 3,540 | 3,545 | 3,400 | 3,405 | 12,400 |
| 2014/04/18 | 3,475 | 3,615 | 3,475 | 3,510 | 13,600 |
| 2014/04/17 | 3,490 | 3,645 | 3,470 | 3,525 | 18,800 |
| 2014/04/16 | 3,310 | 3,490 | 3,300 | 3,470 | 25,300 |
| 2014/04/15 | 3,405 | 3,470 | 3,350 | 3,350 | 11,000 |
| 2014/04/14 | 3,430 | 3,430 | 3,310 | 3,350 | 29,300 |
| 2014/04/11 | 3,320 | 3,510 | 3,320 | 3,450 | 25,800 |
| 2014/04/10 | 3,795 | 3,825 | 3,500 | 3,550 | 27,400 |
| 2014/04/09 | 3,810 | 3,860 | 3,740 | 3,740 | 17,200 |
| 2014/04/08 | 3,800 | 3,975 | 3,765 | 3,860 | 30,600 |
| 2014/04/07 | 3,765 | 4,050 | 3,720 | 4,010 | 44,700 |
| 2014/04/04 | 3,950 | 3,960 | 3,805 | 3,845 | 49,500 |
| 2014/04/03 | 3,790 | 4,050 | 3,790 | 3,855 | 88,500 |
| 2014/04/02 | 3,615 | 3,860 | 3,590 | 3,750 | 49,100 |
| 2014/04/01 | 3,785 | 3,785 | 3,605 | 3,645 | 29,600 |
| 2014/03/31 | 3,850 | 3,890 | 3,700 | 3,720 | 48,400 |
| 2014/03/28 | 3,685 | 3,900 | 3,655 | 3,810 | 81,800 |
| 2014/03/27 | 3,600 | 3,670 | 3,480 | 3,625 | 117,200 |
| 2014/03/26 | 4,195 | 4,260 | 3,765 | 3,920 | 148,500 |
| 2014/03/25 | 4,465 | 4,665 | 4,180 | 4,265 | 122,700 |
| 2014/03/24 | 4,335 | 4,590 | 4,160 | 4,530 | 105,300 |
| 2014/03/20 | 4,800 | 4,800 | 4,115 | 4,215 | 169,100 |
| 2014/03/19 | 4,980 | 5,060 | 4,350 | 4,800 | 154,800 |
| 2014/03/18 | 5,200 | 5,240 | 4,880 | 4,990 | 70,700 |
| 2014/03/17 | 5,350 | 5,660 | 4,820 | 5,000 | 185,600 |
| 2014/03/14 | 5,040 | 5,350 | 4,950 | 5,330 | 82,100 |
| 2014/03/13 | 5,200 | 5,480 | 5,160 | 5,300 | 94,800 |
| 2014/03/12 | 5,480 | 5,500 | 5,240 | 5,290 | 45,900 |
| 2014/03/11 | 5,540 | 5,730 | 5,490 | 5,520 | 62,700 |
| 2014/03/10 | 5,660 | 5,740 | 5,440 | 5,630 | 102,100 |
| 2014/03/07 | 5,900 | 6,120 | 5,500 | 5,650 | 515,900 |
| 2014/03/06 | 5,050 | 6,140 | 5,030 | 5,950 | 743,100 |
| 2014/03/05 | 5,150 | 5,540 | 5,060 | 5,150 | 223,300 |
| 2014/03/04 | 5,010 | 5,230 | 4,910 | 5,030 | 155,200 |
| 2014/03/03 | 4,635 | 5,320 | 4,400 | 5,190 | 401,200 |
| 2014/02/28 | 4,735 | 5,130 | 4,680 | 4,730 | 293,000 |
| 2014/02/27 | 4,700 | 4,825 | 4,400 | 4,455 | 90,500 |
| 2014/02/26 | 5,050 | 5,050 | 4,580 | 4,705 | 110,500 |
| 2014/02/25 | 5,280 | 5,410 | 4,910 | 5,150 | 178,600 |
| 2014/02/24 | 4,740 | 5,310 | 4,670 | 5,280 | 327,200 |
| 2014/02/21 | 4,680 | 4,950 | 4,430 | 4,610 | 305,400 |
| 2014/02/20 | 4,540 | 4,610 | 4,515 | 4,610 | 44,600 |
| 2014/02/19 | 3,880 | 4,095 | 3,870 | 3,910 | 21,400 |
| 2014/02/18 | 3,910 | 3,950 | 3,750 | 3,875 | 19,300 |
| 2014/02/17 | 3,785 | 3,865 | 3,620 | 3,810 | 11,300 |
| 2014/02/14 | 3,825 | 4,000 | 3,710 | 3,785 | 23,600 |
| 2014/02/13 | 3,955 | 3,955 | 3,820 | 3,820 | 14,400 |
| 2014/02/12 | 4,225 | 4,285 | 4,035 | 4,075 | 25,000 |
| 2014/02/10 | 4,010 | 4,200 | 3,980 | 4,190 | 24,400 |
| 2014/02/07 | 4,100 | 4,140 | 3,755 | 3,940 | 51,400 |
| 2014/02/06 | 3,795 | 4,245 | 3,715 | 4,180 | 72,400 |
| 2014/02/05 | 3,800 | 3,865 | 3,400 | 3,655 | 34,800 |
| 2014/02/04 | 3,615 | 3,750 | 3,390 | 3,600 | 61,300 |
| 2014/02/03 | 4,285 | 4,305 | 4,035 | 4,035 | 34,800 |
| 2014/01/31 | 4,485 | 4,530 | 4,260 | 4,355 | 29,700 |
| 2014/01/30 | 4,475 | 4,545 | 4,380 | 4,415 | 24,200 |
| 2014/01/29 | 4,710 | 4,745 | 4,630 | 4,720 | 29,300 |
| 2014/01/28 | 4,700 | 4,880 | 4,450 | 4,450 | 29,800 |
| 2014/01/27 | 4,930 | 4,960 | 4,540 | 4,675 | 75,900 |
| 2014/01/24 | 5,010 | 5,340 | 4,960 | 5,230 | 40,900 |
| 2014/01/23 | 5,290 | 5,300 | 4,925 | 5,010 | 32,000 |
| 2014/01/22 | 5,270 | 5,330 | 5,150 | 5,320 | 20,600 |
| 2014/01/21 | 5,350 | 5,430 | 5,090 | 5,180 | 41,900 |
| 2014/01/20 | 5,440 | 5,550 | 5,390 | 5,450 | 26,700 |
| 2014/01/17 | 5,750 | 5,760 | 5,360 | 5,540 | 77,600 |
| 2014/01/16 | 5,990 | 6,350 | 5,790 | 5,840 | 83,000 |
| 2014/01/15 | 5,480 | 6,190 | 5,330 | 6,060 | 96,400 |
| 2014/01/14 | 5,310 | 5,650 | 5,210 | 5,470 | 56,700 |
| 2014/01/10 | 5,680 | 5,680 | 5,360 | 5,460 | 46,800 |
| 2014/01/09 | 5,750 | 5,960 | 5,550 | 5,720 | 50,900 |
| 2014/01/08 | 6,200 | 6,200 | 5,520 | 5,690 | 113,500 |
| 2014/01/07 | 6,360 | 6,400 | 5,580 | 6,290 | 197,100 |
| 2014/01/06 | 5,390 | 6,190 | 5,310 | 6,190 | 262,300 |