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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,980 | 4,300 | 3,970 | 4,165 | 50,000 |
| 2015/12/29 | 3,820 | 3,940 | 3,820 | 3,895 | 14,400 |
| 2015/12/28 | 3,590 | 3,980 | 3,585 | 3,890 | 31,000 |
| 2015/12/25 | 3,680 | 3,680 | 3,410 | 3,495 | 31,300 |
| 2015/12/24 | 3,785 | 3,785 | 3,665 | 3,690 | 11,000 |
| 2015/12/22 | 3,750 | 3,755 | 3,715 | 3,715 | 8,900 |
| 2015/12/21 | 3,780 | 3,865 | 3,735 | 3,750 | 16,900 |
| 2015/12/18 | 3,950 | 4,010 | 3,820 | 3,850 | 29,300 |
| 2015/12/17 | 4,100 | 4,180 | 3,980 | 3,985 | 16,200 |
| 2015/12/16 | 4,205 | 4,350 | 4,015 | 4,050 | 25,800 |
| 2015/12/15 | 4,195 | 4,400 | 4,110 | 4,135 | 64,500 |
| 2015/12/14 | 3,990 | 4,150 | 3,940 | 4,140 | 17,000 |
| 2015/12/11 | 4,100 | 4,150 | 4,055 | 4,090 | 17,000 |
| 2015/12/10 | 3,900 | 4,100 | 3,900 | 4,045 | 40,600 |
| 2015/12/09 | 3,840 | 3,990 | 3,820 | 3,950 | 25,800 |
| 2015/12/08 | 3,860 | 3,900 | 3,790 | 3,820 | 9,500 |
| 2015/12/07 | 3,900 | 3,920 | 3,815 | 3,905 | 9,900 |
| 2015/12/04 | 3,915 | 3,920 | 3,830 | 3,860 | 15,700 |
| 2015/12/03 | 3,990 | 4,120 | 3,920 | 3,955 | 19,100 |
| 2015/12/02 | 4,030 | 4,065 | 3,935 | 3,990 | 19,300 |
| 2015/12/01 | 4,045 | 4,050 | 3,965 | 4,035 | 10,500 |
| 2015/11/30 | 4,155 | 4,180 | 4,010 | 4,070 | 21,000 |
| 2015/11/27 | 4,115 | 4,180 | 4,070 | 4,105 | 13,300 |
| 2015/11/26 | 4,215 | 4,330 | 4,100 | 4,115 | 40,600 |
| 2015/11/25 | 4,050 | 4,245 | 4,000 | 4,180 | 52,900 |
| 2015/11/24 | 3,885 | 4,120 | 3,885 | 4,115 | 93,800 |
| 2015/11/20 | 3,885 | 3,920 | 3,815 | 3,855 | 14,700 |
| 2015/11/19 | 3,880 | 3,900 | 3,790 | 3,880 | 13,300 |
| 2015/11/18 | 3,935 | 3,950 | 3,855 | 3,890 | 13,800 |
| 2015/11/17 | 3,900 | 3,970 | 3,805 | 3,865 | 22,600 |
| 2015/11/16 | 3,650 | 3,980 | 3,605 | 3,880 | 42,000 |
| 2015/11/13 | 3,595 | 3,680 | 3,590 | 3,650 | 15,300 |
| 2015/11/12 | 3,780 | 3,870 | 3,570 | 3,650 | 50,600 |
| 2015/11/11 | 3,430 | 4,000 | 3,420 | 3,780 | 140,800 |
| 2015/11/10 | 3,300 | 3,320 | 3,175 | 3,320 | 4,700 |
| 2015/11/09 | 3,245 | 3,370 | 3,245 | 3,260 | 7,500 |
| 2015/11/06 | 3,190 | 3,280 | 3,190 | 3,245 | 1,700 |
| 2015/11/05 | 3,235 | 3,235 | 3,150 | 3,160 | 5,700 |
| 2015/11/04 | 3,370 | 3,370 | 3,250 | 3,265 | 4,800 |
| 2015/11/02 | 3,305 | 3,325 | 3,260 | 3,270 | 900 |
| 2015/10/30 | 3,365 | 3,370 | 3,265 | 3,305 | 3,100 |
| 2015/10/29 | 3,335 | 3,460 | 3,215 | 3,390 | 11,400 |
| 2015/10/28 | 3,600 | 3,605 | 3,300 | 3,405 | 17,900 |
| 2015/10/27 | 3,480 | 3,745 | 3,480 | 3,600 | 36,200 |
| 2015/10/26 | 3,155 | 3,450 | 3,155 | 3,355 | 19,800 |
| 2015/10/23 | 3,060 | 3,130 | 3,060 | 3,110 | 4,000 |
| 2015/10/22 | 3,030 | 3,150 | 3,030 | 3,030 | 3,700 |
| 2015/10/21 | 3,030 | 3,105 | 3,030 | 3,075 | 4,800 |
| 2015/10/20 | 3,115 | 3,115 | 3,040 | 3,040 | 2,500 |
| 2015/10/19 | 3,070 | 3,070 | 3,015 | 3,035 | 2,300 |
| 2015/10/16 | 3,060 | 3,060 | 2,985 | 3,025 | 3,200 |
| 2015/10/15 | 2,980 | 3,110 | 2,980 | 3,070 | 2,800 |
| 2015/10/14 | 3,110 | 3,110 | 3,040 | 3,040 | 800 |
| 2015/10/13 | 3,140 | 3,185 | 3,135 | 3,155 | 1,400 |
| 2015/10/09 | 3,120 | 3,120 | 3,035 | 3,100 | 1,600 |
| 2015/10/08 | 3,150 | 3,150 | 2,960 | 3,065 | 6,400 |
| 2015/10/07 | 3,000 | 3,110 | 3,000 | 3,110 | 3,800 |
| 2015/10/06 | 2,950 | 3,035 | 2,923 | 3,000 | 4,400 |
| 2015/10/05 | 2,970 | 3,030 | 2,860 | 2,916 | 4,700 |
| 2015/10/02 | 2,848 | 2,854 | 2,818 | 2,838 | 1,400 |
| 2015/10/01 | 2,805 | 2,848 | 2,800 | 2,848 | 1,100 |
| 2015/09/30 | 2,803 | 2,803 | 2,755 | 2,784 | 1,500 |
| 2015/09/29 | 2,820 | 2,831 | 2,802 | 2,802 | 1,700 |
| 2015/09/28 | 2,900 | 2,900 | 2,840 | 2,899 | 1,500 |
| 2015/09/25 | 2,980 | 2,999 | 2,803 | 2,950 | 5,300 |
| 2015/09/24 | 2,940 | 2,980 | 2,920 | 2,980 | 1,500 |
| 2015/09/18 | 3,040 | 3,040 | 2,944 | 2,946 | 3,300 |
| 2015/09/17 | 2,901 | 3,170 | 2,901 | 3,045 | 8,300 |
| 2015/09/16 | 2,752 | 2,900 | 2,750 | 2,870 | 4,100 |
| 2015/09/15 | 2,771 | 2,772 | 2,771 | 2,771 | 700 |
| 2015/09/14 | 2,829 | 2,860 | 2,756 | 2,756 | 3,300 |
| 2015/09/11 | 2,680 | 2,990 | 2,680 | 2,850 | 3,900 |
| 2015/09/10 | 2,670 | 2,738 | 2,670 | 2,700 | 2,200 |
| 2015/09/09 | 2,641 | 2,763 | 2,641 | 2,750 | 1,600 |
| 2015/09/08 | 2,660 | 2,663 | 2,585 | 2,590 | 1,600 |
| 2015/09/07 | 2,610 | 2,650 | 2,550 | 2,650 | 3,400 |
| 2015/09/04 | 2,767 | 2,767 | 2,611 | 2,632 | 6,800 |
| 2015/09/03 | 2,794 | 2,800 | 2,761 | 2,767 | 2,400 |
| 2015/09/02 | 2,682 | 2,827 | 2,682 | 2,744 | 6,200 |
| 2015/09/01 | 2,724 | 2,724 | 2,684 | 2,684 | 4,000 |
| 2015/08/31 | 2,731 | 2,735 | 2,700 | 2,727 | 9,000 |
| 2015/08/28 | 2,701 | 2,799 | 2,701 | 2,764 | 11,300 |
| 2015/08/27 | 2,700 | 2,736 | 2,680 | 2,699 | 6,300 |
| 2015/08/26 | 2,633 | 2,730 | 2,585 | 2,605 | 9,400 |
| 2015/08/25 | 2,600 | 2,730 | 2,500 | 2,562 | 13,800 |
| 2015/08/24 | 2,885 | 2,998 | 2,725 | 2,725 | 11,400 |
| 2015/08/21 | 3,060 | 3,140 | 3,050 | 3,055 | 7,500 |
| 2015/08/20 | 3,210 | 3,215 | 3,190 | 3,210 | 1,100 |
| 2015/08/19 | 3,235 | 3,270 | 3,210 | 3,210 | 1,200 |
| 2015/08/18 | 3,160 | 3,260 | 3,160 | 3,255 | 4,700 |
| 2015/08/17 | 3,160 | 3,185 | 3,155 | 3,160 | 3,100 |
| 2015/08/14 | 3,235 | 3,235 | 3,160 | 3,160 | 4,500 |
| 2015/08/13 | 3,250 | 3,250 | 3,180 | 3,220 | 9,100 |
| 2015/08/12 | 3,315 | 3,325 | 3,280 | 3,295 | 8,500 |
| 2015/08/11 | 3,500 | 3,550 | 3,360 | 3,365 | 11,700 |
| 2015/08/10 | 3,405 | 3,405 | 3,350 | 3,360 | 6,000 |
| 2015/08/07 | 3,465 | 3,465 | 3,410 | 3,415 | 4,300 |
| 2015/08/06 | 3,490 | 3,540 | 3,460 | 3,480 | 2,200 |
| 2015/08/05 | 3,520 | 3,520 | 3,460 | 3,490 | 2,200 |
| 2015/08/04 | 3,555 | 3,560 | 3,510 | 3,550 | 4,000 |
| 2015/08/03 | 3,640 | 3,640 | 3,555 | 3,555 | 1,900 |
| 2015/07/31 | 3,620 | 3,690 | 3,620 | 3,640 | 2,800 |
| 2015/07/30 | 3,610 | 3,615 | 3,590 | 3,600 | 1,300 |
| 2015/07/29 | 3,575 | 3,605 | 3,575 | 3,600 | 1,500 |
| 2015/07/28 | 3,570 | 3,600 | 3,535 | 3,575 | 1,700 |
| 2015/07/27 | 3,660 | 3,660 | 3,640 | 3,640 | 600 |
| 2015/07/24 | 3,685 | 3,730 | 3,685 | 3,690 | 5,600 |
| 2015/07/23 | 3,890 | 3,890 | 3,805 | 3,810 | 2,200 |
| 2015/07/22 | 3,900 | 3,920 | 3,875 | 3,900 | 3,200 |
| 2015/07/21 | 3,800 | 3,865 | 3,800 | 3,865 | 2,700 |
| 2015/07/17 | 3,760 | 3,760 | 3,680 | 3,735 | 3,500 |
| 2015/07/16 | 3,670 | 3,710 | 3,640 | 3,690 | 2,800 |
| 2015/07/15 | 3,670 | 3,670 | 3,620 | 3,665 | 2,400 |
| 2015/07/14 | 3,635 | 3,680 | 3,570 | 3,680 | 3,900 |
| 2015/07/13 | 3,605 | 3,605 | 3,550 | 3,570 | 1,300 |
| 2015/07/10 | 3,595 | 3,615 | 3,560 | 3,560 | 2,400 |
| 2015/07/09 | 3,600 | 3,610 | 3,330 | 3,610 | 8,900 |
| 2015/07/08 | 3,785 | 3,815 | 3,670 | 3,670 | 4,500 |
| 2015/07/07 | 3,780 | 3,805 | 3,780 | 3,800 | 1,900 |
| 2015/07/06 | 3,830 | 3,835 | 3,765 | 3,765 | 4,600 |
| 2015/07/03 | 3,880 | 3,880 | 3,865 | 3,875 | 1,000 |
| 2015/07/02 | 3,890 | 3,900 | 3,880 | 3,885 | 4,200 |
| 2015/07/01 | 3,930 | 3,930 | 3,900 | 3,925 | 400 |
| 2015/06/30 | 3,840 | 3,940 | 3,840 | 3,930 | 2,800 |
| 2015/06/29 | 3,900 | 3,950 | 3,830 | 3,880 | 4,500 |
| 2015/06/26 | 3,960 | 3,960 | 3,920 | 3,920 | 2,400 |
| 2015/06/25 | 3,970 | 3,970 | 3,920 | 3,950 | 3,100 |
| 2015/06/24 | 3,970 | 4,030 | 3,950 | 4,010 | 5,000 |
| 2015/06/23 | 3,970 | 4,040 | 3,930 | 3,970 | 5,000 |
| 2015/06/22 | 3,970 | 3,970 | 3,915 | 3,955 | 1,100 |
| 2015/06/19 | 3,940 | 3,940 | 3,925 | 3,925 | 900 |
| 2015/06/18 | 3,985 | 3,985 | 3,905 | 3,940 | 2,100 |
| 2015/06/17 | 4,000 | 4,000 | 4,000 | 4,000 | 1,500 |
| 2015/06/16 | 4,005 | 4,030 | 3,955 | 4,000 | 1,100 |
| 2015/06/15 | 4,010 | 4,015 | 4,000 | 4,010 | 2,200 |
| 2015/06/12 | 3,995 | 4,015 | 3,940 | 4,010 | 3,700 |
| 2015/06/11 | 3,905 | 3,995 | 3,900 | 3,995 | 2,400 |
| 2015/06/10 | 3,930 | 3,950 | 3,910 | 3,925 | 1,700 |
| 2015/06/09 | 3,925 | 3,930 | 3,925 | 3,930 | 500 |
| 2015/06/08 | 4,000 | 4,000 | 3,900 | 3,955 | 4,700 |
| 2015/06/05 | 4,020 | 4,020 | 3,950 | 3,985 | 2,200 |
| 2015/06/04 | 3,930 | 3,975 | 3,930 | 3,955 | 2,300 |
| 2015/06/03 | 3,925 | 3,950 | 3,925 | 3,925 | 1,900 |
| 2015/06/02 | 3,945 | 3,950 | 3,915 | 3,925 | 1,500 |
| 2015/06/01 | 3,945 | 3,950 | 3,910 | 3,925 | 1,600 |
| 2015/05/29 | 3,915 | 3,915 | 3,910 | 3,910 | 900 |
| 2015/05/28 | 3,990 | 3,990 | 3,915 | 3,915 | 4,200 |
| 2015/05/27 | 4,020 | 4,020 | 3,980 | 4,010 | 1,300 |
| 2015/05/26 | 4,040 | 4,040 | 4,000 | 4,010 | 1,800 |
| 2015/05/25 | 4,000 | 4,080 | 4,000 | 4,060 | 4,500 |
| 2015/05/22 | 3,990 | 4,015 | 3,940 | 4,000 | 5,100 |
| 2015/05/21 | 3,930 | 4,010 | 3,930 | 3,990 | 5,500 |
| 2015/05/20 | 3,935 | 3,965 | 3,930 | 3,965 | 2,100 |
| 2015/05/19 | 3,905 | 3,980 | 3,905 | 3,970 | 2,800 |
| 2015/05/18 | 3,920 | 3,960 | 3,920 | 3,945 | 1,100 |
| 2015/05/15 | 3,960 | 3,960 | 3,920 | 3,920 | 1,100 |
| 2015/05/14 | 3,975 | 3,975 | 3,900 | 3,955 | 3,800 |
| 2015/05/13 | 3,950 | 3,970 | 3,950 | 3,950 | 2,600 |
| 2015/05/12 | 3,970 | 3,980 | 3,960 | 3,965 | 1,300 |
| 2015/05/11 | 3,990 | 3,990 | 3,970 | 3,990 | 1,700 |
| 2015/05/08 | 3,950 | 3,980 | 3,950 | 3,960 | 600 |
| 2015/05/07 | 3,990 | 3,990 | 3,945 | 3,945 | 1,700 |
| 2015/05/01 | 3,960 | 3,980 | 3,930 | 3,980 | 4,300 |
| 2015/04/30 | 4,005 | 4,005 | 3,940 | 3,960 | 5,400 |
| 2015/04/28 | 4,035 | 4,035 | 4,000 | 4,010 | 3,700 |
| 2015/04/27 | 4,060 | 4,060 | 4,045 | 4,045 | 1,400 |
| 2015/04/24 | 4,080 | 4,085 | 4,060 | 4,080 | 1,900 |
| 2015/04/23 | 4,095 | 4,125 | 4,080 | 4,080 | 1,600 |
| 2015/04/22 | 4,065 | 4,130 | 4,065 | 4,125 | 2,700 |
| 2015/04/21 | 4,125 | 4,125 | 4,060 | 4,060 | 2,300 |
| 2015/04/20 | 4,095 | 4,160 | 4,060 | 4,060 | 3,700 |
| 2015/04/17 | 4,110 | 4,145 | 4,105 | 4,105 | 1,300 |
| 2015/04/16 | 4,155 | 4,155 | 4,130 | 4,130 | 2,200 |
| 2015/04/15 | 4,185 | 4,195 | 4,135 | 4,155 | 2,800 |
| 2015/04/14 | 4,280 | 4,280 | 4,245 | 4,255 | 1,700 |
| 2015/04/13 | 4,320 | 4,335 | 4,275 | 4,280 | 1,900 |
| 2015/04/10 | 4,250 | 4,295 | 4,200 | 4,270 | 1,800 |
| 2015/04/09 | 4,185 | 4,250 | 4,185 | 4,240 | 5,700 |
| 2015/04/08 | 4,120 | 4,185 | 4,120 | 4,175 | 1,700 |
| 2015/04/07 | 4,220 | 4,220 | 4,105 | 4,115 | 2,000 |
| 2015/04/06 | 4,180 | 4,215 | 4,170 | 4,200 | 1,900 |
| 2015/04/03 | 4,200 | 4,250 | 4,175 | 4,180 | 4,400 |
| 2015/04/02 | 4,050 | 4,170 | 4,050 | 4,170 | 5,000 |
| 2015/04/01 | 4,020 | 4,090 | 4,005 | 4,090 | 2,800 |
| 2015/03/31 | 4,015 | 4,080 | 4,000 | 4,080 | 4,100 |
| 2015/03/30 | 4,030 | 4,060 | 4,015 | 4,020 | 1,500 |
| 2015/03/27 | 4,035 | 4,075 | 4,030 | 4,035 | 1,900 |
| 2015/03/26 | 4,110 | 4,115 | 4,080 | 4,085 | 2,100 |
| 2015/03/25 | 4,070 | 4,105 | 4,060 | 4,100 | 3,600 |
| 2015/03/24 | 4,160 | 4,170 | 4,100 | 4,100 | 2,000 |
| 2015/03/23 | 4,100 | 4,145 | 4,090 | 4,145 | 3,400 |
| 2015/03/20 | 4,060 | 4,130 | 4,055 | 4,130 | 3,100 |
| 2015/03/19 | 4,090 | 4,090 | 4,045 | 4,060 | 3,400 |
| 2015/03/18 | 4,070 | 4,095 | 4,045 | 4,090 | 2,500 |
| 2015/03/17 | 4,110 | 4,110 | 4,070 | 4,070 | 1,300 |
| 2015/03/16 | 4,095 | 4,095 | 4,055 | 4,060 | 3,300 |
| 2015/03/13 | 4,080 | 4,085 | 4,045 | 4,055 | 5,500 |
| 2015/03/12 | 4,110 | 4,160 | 4,070 | 4,070 | 3,900 |
| 2015/03/11 | 4,035 | 4,145 | 4,035 | 4,110 | 4,500 |
| 2015/03/10 | 4,040 | 4,120 | 4,040 | 4,040 | 3,900 |
| 2015/03/09 | 4,040 | 4,060 | 4,020 | 4,040 | 2,900 |
| 2015/03/06 | 4,060 | 4,080 | 4,050 | 4,050 | 3,800 |
| 2015/03/05 | 4,070 | 4,130 | 4,070 | 4,080 | 3,700 |
| 2015/03/04 | 4,030 | 4,145 | 4,000 | 4,140 | 11,600 |
| 2015/03/03 | 4,160 | 4,175 | 4,070 | 4,070 | 6,200 |
| 2015/03/02 | 4,200 | 4,200 | 4,155 | 4,155 | 4,000 |
| 2015/02/27 | 4,205 | 4,210 | 4,170 | 4,170 | 4,000 |
| 2015/02/26 | 4,215 | 4,255 | 4,200 | 4,200 | 4,000 |
| 2015/02/25 | 4,240 | 4,240 | 4,205 | 4,205 | 4,200 |
| 2015/02/24 | 4,300 | 4,310 | 4,225 | 4,225 | 8,800 |
| 2015/02/23 | 4,330 | 4,360 | 4,300 | 4,300 | 4,400 |
| 2015/02/20 | 4,320 | 4,375 | 4,310 | 4,310 | 2,900 |
| 2015/02/19 | 4,340 | 4,370 | 4,320 | 4,325 | 3,300 |
| 2015/02/18 | 4,390 | 4,420 | 4,285 | 4,350 | 3,700 |
| 2015/02/17 | 4,450 | 4,465 | 4,435 | 4,460 | 1,400 |
| 2015/02/16 | 4,410 | 4,545 | 4,345 | 4,495 | 7,500 |
| 2015/02/13 | 4,270 | 4,400 | 4,265 | 4,370 | 3,400 |
| 2015/02/12 | 4,250 | 4,330 | 4,250 | 4,300 | 3,000 |
| 2015/02/10 | 4,320 | 4,350 | 4,250 | 4,275 | 5,500 |
| 2015/02/09 | 4,380 | 4,445 | 4,345 | 4,390 | 1,600 |
| 2015/02/06 | 4,365 | 4,430 | 4,365 | 4,400 | 1,300 |
| 2015/02/05 | 4,335 | 4,385 | 4,300 | 4,360 | 2,500 |
| 2015/02/04 | 4,415 | 4,415 | 4,345 | 4,365 | 2,000 |
| 2015/02/03 | 4,610 | 4,610 | 4,325 | 4,345 | 15,000 |
| 2015/02/02 | 4,555 | 4,610 | 4,520 | 4,555 | 2,300 |
| 2015/01/30 | 4,525 | 4,580 | 4,490 | 4,570 | 2,600 |
| 2015/01/29 | 4,710 | 4,720 | 4,470 | 4,525 | 10,300 |
| 2015/01/28 | 4,640 | 4,720 | 4,560 | 4,710 | 6,200 |
| 2015/01/27 | 4,795 | 4,795 | 4,540 | 4,645 | 11,800 |
| 2015/01/26 | 4,910 | 4,910 | 4,525 | 4,730 | 39,900 |
| 2015/01/23 | 4,500 | 4,500 | 4,380 | 4,420 | 7,100 |
| 2015/01/22 | 4,285 | 4,450 | 4,285 | 4,400 | 8,600 |
| 2015/01/21 | 4,255 | 4,320 | 4,250 | 4,250 | 3,500 |
| 2015/01/20 | 4,400 | 4,480 | 4,210 | 4,255 | 9,000 |
| 2015/01/19 | 4,300 | 4,445 | 4,300 | 4,380 | 6,200 |
| 2015/01/16 | 4,180 | 4,290 | 4,160 | 4,265 | 9,700 |
| 2015/01/15 | 4,420 | 4,420 | 4,150 | 4,195 | 23,500 |
| 2015/01/14 | 4,680 | 4,700 | 4,460 | 4,485 | 19,600 |
| 2015/01/13 | 4,495 | 4,890 | 4,450 | 4,750 | 43,400 |
| 2015/01/09 | 4,585 | 4,635 | 4,325 | 4,425 | 18,400 |
| 2015/01/08 | 4,400 | 4,550 | 4,350 | 4,535 | 21,700 |
| 2015/01/07 | 4,020 | 4,470 | 4,020 | 4,390 | 30,400 |
| 2015/01/06 | 4,055 | 4,060 | 4,020 | 4,020 | 3,600 |
| 2015/01/05 | 4,075 | 4,300 | 4,025 | 4,120 | 7,600 |