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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,625 | 3,710 | 3,540 | 3,600 | 25,100 |
| 2018/12/27 | 3,815 | 3,845 | 3,665 | 3,720 | 37,500 |
| 2018/12/26 | 3,465 | 3,610 | 3,410 | 3,550 | 54,700 |
| 2018/12/25 | 3,370 | 3,465 | 3,340 | 3,365 | 69,800 |
| 2018/12/21 | 3,540 | 3,610 | 3,450 | 3,580 | 55,200 |
| 2018/12/20 | 3,700 | 3,710 | 3,520 | 3,610 | 77,200 |
| 2018/12/19 | 3,775 | 3,870 | 3,680 | 3,775 | 32,700 |
| 2018/12/18 | 3,790 | 3,825 | 3,690 | 3,740 | 52,800 |
| 2018/12/17 | 3,985 | 3,985 | 3,855 | 3,855 | 31,200 |
| 2018/12/14 | 4,180 | 4,205 | 3,985 | 4,000 | 45,500 |
| 2018/12/13 | 4,200 | 4,270 | 4,150 | 4,205 | 29,700 |
| 2018/12/12 | 4,000 | 4,220 | 4,000 | 4,210 | 47,900 |
| 2018/12/11 | 4,050 | 4,105 | 3,995 | 4,065 | 45,500 |
| 2018/12/10 | 4,175 | 4,185 | 4,000 | 4,020 | 37,200 |
| 2018/12/07 | 4,140 | 4,200 | 4,040 | 4,175 | 44,900 |
| 2018/12/06 | 4,210 | 4,225 | 4,035 | 4,070 | 47,300 |
| 2018/12/05 | 4,180 | 4,275 | 4,100 | 4,210 | 52,600 |
| 2018/12/04 | 4,285 | 4,360 | 4,220 | 4,235 | 53,400 |
| 2018/12/03 | 4,400 | 4,460 | 4,300 | 4,325 | 50,000 |
| 2018/11/30 | 4,430 | 4,495 | 4,350 | 4,390 | 30,000 |
| 2018/11/29 | 4,550 | 4,565 | 4,405 | 4,430 | 44,100 |
| 2018/11/28 | 4,310 | 4,480 | 4,285 | 4,440 | 66,000 |
| 2018/11/27 | 4,260 | 4,290 | 4,165 | 4,270 | 55,800 |
| 2018/11/26 | 4,400 | 4,415 | 4,220 | 4,225 | 83,800 |
| 2018/11/22 | 4,340 | 4,400 | 4,260 | 4,385 | 46,300 |
| 2018/11/21 | 4,265 | 4,450 | 4,265 | 4,355 | 67,300 |
| 2018/11/20 | 4,375 | 4,415 | 4,270 | 4,395 | 68,600 |
| 2018/11/19 | 4,350 | 4,465 | 4,290 | 4,445 | 57,200 |
| 2018/11/16 | 4,410 | 4,425 | 4,270 | 4,320 | 69,600 |
| 2018/11/15 | 4,240 | 4,480 | 4,235 | 4,405 | 80,000 |
| 2018/11/14 | 4,440 | 4,510 | 4,325 | 4,375 | 85,200 |
| 2018/11/13 | 4,465 | 4,620 | 4,395 | 4,520 | 81,100 |
| 2018/11/12 | 4,855 | 4,865 | 4,485 | 4,560 | 188,900 |
| 2018/11/09 | 4,860 | 5,100 | 4,740 | 4,935 | 125,600 |
| 2018/11/08 | 4,945 | 4,985 | 4,795 | 4,875 | 55,300 |
| 2018/11/07 | 4,860 | 4,915 | 4,660 | 4,875 | 76,500 |
| 2018/11/06 | 4,975 | 4,985 | 4,775 | 4,840 | 57,400 |
| 2018/11/05 | 4,895 | 5,030 | 4,880 | 4,905 | 49,300 |
| 2018/11/02 | 5,000 | 5,190 | 4,855 | 4,965 | 138,100 |
| 2018/11/01 | 5,000 | 5,120 | 4,830 | 5,060 | 102,200 |
| 2018/10/31 | 4,780 | 5,040 | 4,705 | 5,000 | 138,000 |
| 2018/10/30 | 4,200 | 4,740 | 4,200 | 4,685 | 205,800 |
| 2018/10/29 | 4,365 | 4,510 | 4,265 | 4,275 | 76,600 |
| 2018/10/26 | 4,520 | 4,630 | 4,300 | 4,385 | 122,900 |
| 2018/10/25 | 4,520 | 4,625 | 4,480 | 4,480 | 94,500 |
| 2018/10/24 | 4,855 | 4,945 | 4,690 | 4,730 | 85,300 |
| 2018/10/23 | 5,000 | 5,110 | 4,775 | 4,855 | 102,400 |
| 2018/10/22 | 4,895 | 5,020 | 4,745 | 4,995 | 64,300 |
| 2018/10/19 | 4,800 | 4,925 | 4,760 | 4,895 | 68,200 |
| 2018/10/18 | 4,940 | 4,955 | 4,840 | 4,870 | 57,900 |
| 2018/10/17 | 5,060 | 5,150 | 4,915 | 4,935 | 85,600 |
| 2018/10/16 | 4,900 | 5,040 | 4,835 | 5,010 | 65,800 |
| 2018/10/15 | 5,140 | 5,170 | 4,905 | 4,920 | 86,100 |
| 2018/10/12 | 4,835 | 5,140 | 4,830 | 5,100 | 104,800 |
| 2018/10/11 | 4,750 | 4,910 | 4,680 | 4,870 | 161,600 |
| 2018/10/10 | 5,010 | 5,210 | 4,970 | 5,060 | 123,800 |
| 2018/10/09 | 4,945 | 4,995 | 4,810 | 4,965 | 53,300 |
| 2018/10/05 | 4,860 | 5,040 | 4,835 | 4,945 | 101,600 |
| 2018/10/04 | 4,935 | 5,040 | 4,810 | 4,920 | 111,700 |
| 2018/10/03 | 5,100 | 5,100 | 4,900 | 4,960 | 111,400 |
| 2018/10/02 | 5,430 | 5,430 | 4,840 | 4,990 | 356,400 |
| 2018/10/01 | 5,470 | 5,520 | 5,330 | 5,400 | 100,800 |
| 2018/09/28 | 5,260 | 5,500 | 5,220 | 5,430 | 181,000 |
| 2018/09/27 | 5,290 | 5,300 | 5,100 | 5,180 | 113,700 |
| 2018/09/26 | 5,140 | 5,280 | 5,080 | 5,280 | 122,500 |
| 2018/09/25 | 4,960 | 5,140 | 4,915 | 5,140 | 140,800 |
| 2018/09/21 | 4,990 | 5,000 | 4,860 | 4,915 | 85,900 |
| 2018/09/20 | 4,900 | 4,995 | 4,825 | 4,940 | 126,400 |
| 2018/09/19 | 4,705 | 4,980 | 4,665 | 4,935 | 138,500 |
| 2018/09/18 | 4,990 | 4,990 | 4,690 | 4,725 | 139,800 |
| 2018/09/14 | 4,615 | 4,855 | 4,570 | 4,850 | 165,800 |
| 2018/09/13 | 4,585 | 4,690 | 4,475 | 4,570 | 92,500 |
| 2018/09/12 | 4,610 | 4,725 | 4,525 | 4,535 | 182,400 |
| 2018/09/11 | 4,555 | 4,580 | 4,420 | 4,550 | 83,700 |
| 2018/09/10 | 4,285 | 4,515 | 4,235 | 4,495 | 125,000 |
| 2018/09/07 | 4,245 | 4,370 | 4,205 | 4,340 | 74,900 |
| 2018/09/06 | 4,340 | 4,375 | 4,215 | 4,245 | 85,700 |
| 2018/09/05 | 4,260 | 4,430 | 4,240 | 4,375 | 87,700 |
| 2018/09/04 | 4,140 | 4,340 | 4,130 | 4,285 | 77,300 |
| 2018/09/03 | 4,265 | 4,295 | 4,100 | 4,155 | 106,200 |
| 2018/08/31 | 4,360 | 4,360 | 4,290 | 4,310 | 54,200 |
| 2018/08/30 | 4,270 | 4,365 | 4,255 | 4,330 | 93,300 |
| 2018/08/29 | 4,175 | 4,320 | 4,125 | 4,240 | 159,700 |
| 2018/08/28 | 4,140 | 4,325 | 4,140 | 4,245 | 237,100 |
| 2018/08/27 | 4,000 | 4,140 | 4,000 | 4,075 | 129,400 |
| 2018/08/24 | 3,920 | 4,005 | 3,890 | 3,965 | 108,400 |
| 2018/08/23 | 3,800 | 3,910 | 3,800 | 3,875 | 127,900 |
| 2018/08/22 | 3,505 | 3,825 | 3,505 | 3,805 | 131,600 |
| 2018/08/21 | 3,585 | 3,670 | 3,515 | 3,535 | 63,600 |
| 2018/08/20 | 3,680 | 3,750 | 3,595 | 3,620 | 78,100 |
| 2018/08/17 | 3,645 | 3,745 | 3,565 | 3,680 | 97,300 |
| 2018/08/16 | 3,620 | 3,645 | 3,475 | 3,620 | 70,000 |
| 2018/08/15 | 3,570 | 3,650 | 3,465 | 3,645 | 141,400 |
| 2018/08/14 | 3,390 | 3,540 | 3,375 | 3,500 | 116,900 |
| 2018/08/13 | 3,270 | 3,370 | 3,240 | 3,365 | 55,100 |
| 2018/08/10 | 3,320 | 3,470 | 3,245 | 3,325 | 112,000 |
| 2018/08/09 | 3,195 | 3,240 | 3,120 | 3,215 | 67,000 |
| 2018/08/08 | 3,030 | 3,155 | 3,025 | 3,140 | 44,600 |
| 2018/08/07 | 2,992 | 3,030 | 2,962 | 3,025 | 13,900 |
| 2018/08/06 | 3,060 | 3,085 | 2,975 | 2,992 | 20,000 |
| 2018/08/03 | 3,090 | 3,115 | 3,025 | 3,040 | 18,800 |
| 2018/08/02 | 3,095 | 3,110 | 3,060 | 3,090 | 16,400 |
| 2018/08/01 | 3,050 | 3,075 | 3,020 | 3,075 | 26,300 |
| 2018/07/31 | 3,060 | 3,060 | 3,010 | 3,015 | 21,700 |
| 2018/07/30 | 3,125 | 3,130 | 3,065 | 3,090 | 27,100 |
| 2018/07/27 | 3,210 | 3,235 | 3,135 | 3,155 | 28,000 |
| 2018/07/26 | 3,270 | 3,315 | 3,205 | 3,210 | 42,100 |
| 2018/07/25 | 3,220 | 3,290 | 3,145 | 3,260 | 78,400 |
| 2018/07/24 | 3,090 | 3,235 | 3,015 | 3,185 | 162,100 |
| 2018/07/23 | 2,903 | 2,918 | 2,874 | 2,905 | 17,300 |
| 2018/07/20 | 2,948 | 2,961 | 2,879 | 2,914 | 26,100 |
| 2018/07/19 | 2,961 | 2,962 | 2,902 | 2,919 | 22,800 |
| 2018/07/18 | 3,000 | 3,010 | 2,938 | 2,956 | 18,900 |
| 2018/07/17 | 3,015 | 3,015 | 2,960 | 2,971 | 16,200 |
| 2018/07/13 | 3,015 | 3,040 | 2,970 | 2,982 | 30,200 |
| 2018/07/12 | 2,978 | 3,060 | 2,956 | 3,025 | 15,200 |
| 2018/07/11 | 3,035 | 3,035 | 2,955 | 2,978 | 28,000 |
| 2018/07/10 | 3,055 | 3,090 | 2,981 | 3,035 | 44,700 |
| 2018/07/09 | 2,920 | 3,030 | 2,885 | 3,025 | 45,800 |
| 2018/07/06 | 2,820 | 2,917 | 2,785 | 2,907 | 31,600 |
| 2018/07/05 | 2,910 | 2,944 | 2,800 | 2,826 | 40,300 |
| 2018/07/04 | 2,970 | 2,980 | 2,901 | 2,930 | 31,000 |
| 2018/07/03 | 3,005 | 3,095 | 2,971 | 2,996 | 43,200 |
| 2018/07/02 | 3,160 | 3,160 | 2,996 | 3,005 | 38,000 |
| 2018/06/29 | 3,115 | 3,165 | 3,105 | 3,155 | 15,500 |
| 2018/06/28 | 3,150 | 3,150 | 3,065 | 3,120 | 25,300 |
| 2018/06/27 | 3,140 | 3,175 | 3,080 | 3,150 | 29,800 |
| 2018/06/26 | 3,090 | 3,210 | 3,040 | 3,170 | 28,700 |
| 2018/06/25 | 3,285 | 3,325 | 3,095 | 3,115 | 69,300 |
| 2018/06/22 | 3,065 | 3,285 | 3,035 | 3,285 | 127,400 |
| 2018/06/21 | 3,080 | 3,125 | 3,040 | 3,090 | 23,100 |
| 2018/06/20 | 3,010 | 3,090 | 2,924 | 3,090 | 44,600 |
| 2018/06/19 | 3,100 | 3,145 | 3,000 | 3,035 | 76,700 |
| 2018/06/18 | 2,990 | 3,115 | 2,914 | 3,080 | 50,500 |
| 2018/06/15 | 2,921 | 2,997 | 2,867 | 2,963 | 68,800 |
| 2018/06/14 | 3,065 | 3,145 | 2,894 | 2,900 | 120,700 |
| 2018/06/13 | 3,100 | 3,145 | 3,065 | 3,095 | 52,400 |
| 2018/06/12 | 2,934 | 3,090 | 2,934 | 3,055 | 35,300 |
| 2018/06/11 | 3,000 | 3,000 | 2,916 | 2,930 | 35,900 |
| 2018/06/08 | 2,989 | 3,020 | 2,959 | 3,000 | 48,400 |
| 2018/06/07 | 2,867 | 2,989 | 2,852 | 2,989 | 89,700 |
| 2018/06/06 | 2,840 | 2,870 | 2,792 | 2,866 | 49,700 |
| 2018/06/05 | 2,760 | 2,830 | 2,720 | 2,830 | 67,300 |
| 2018/06/04 | 2,693 | 2,756 | 2,667 | 2,753 | 34,000 |
| 2018/06/01 | 2,632 | 2,666 | 2,622 | 2,666 | 25,200 |
| 2018/05/31 | 2,589 | 2,660 | 2,541 | 2,623 | 33,200 |
| 2018/05/30 | 2,569 | 2,574 | 2,525 | 2,551 | 40,400 |
| 2018/05/29 | 2,717 | 2,717 | 2,591 | 2,605 | 51,200 |
| 2018/05/28 | 2,789 | 2,789 | 2,702 | 2,714 | 20,300 |
| 2018/05/25 | 2,755 | 2,769 | 2,742 | 2,762 | 13,000 |
| 2018/05/24 | 2,760 | 2,792 | 2,734 | 2,744 | 24,200 |
| 2018/05/23 | 2,807 | 2,807 | 2,765 | 2,769 | 17,400 |
| 2018/05/22 | 2,849 | 2,849 | 2,776 | 2,797 | 22,200 |
| 2018/05/21 | 2,786 | 2,845 | 2,786 | 2,834 | 29,200 |
| 2018/05/18 | 2,707 | 2,786 | 2,698 | 2,786 | 28,700 |
| 2018/05/17 | 2,770 | 2,775 | 2,705 | 2,718 | 33,500 |
| 2018/05/16 | 2,822 | 2,822 | 2,755 | 2,761 | 28,500 |
| 2018/05/15 | 2,830 | 2,830 | 2,788 | 2,818 | 24,000 |
| 2018/05/14 | 2,910 | 2,910 | 2,790 | 2,830 | 44,500 |
| 2018/05/11 | 2,840 | 2,853 | 2,807 | 2,840 | 33,500 |
| 2018/05/10 | 2,810 | 2,841 | 2,793 | 2,838 | 25,400 |
| 2018/05/09 | 2,789 | 2,834 | 2,758 | 2,793 | 23,200 |
| 2018/05/08 | 2,732 | 2,816 | 2,724 | 2,785 | 39,100 |
| 2018/05/07 | 2,758 | 2,770 | 2,706 | 2,729 | 23,900 |
| 2018/05/02 | 2,749 | 2,791 | 2,710 | 2,756 | 21,900 |
| 2018/05/01 | 2,720 | 2,725 | 2,673 | 2,717 | 45,100 |
| 2018/04/27 | 2,779 | 2,814 | 2,721 | 2,744 | 47,100 |
| 2018/04/26 | 2,843 | 2,864 | 2,757 | 2,777 | 90,900 |
| 2018/04/25 | 2,875 | 2,892 | 2,805 | 2,843 | 100,900 |
| 2018/04/24 | 2,864 | 2,918 | 2,771 | 2,876 | 353,700 |
| 2018/04/23 | 2,667 | 2,687 | 2,591 | 2,604 | 26,500 |
| 2018/04/20 | 2,617 | 2,674 | 2,608 | 2,667 | 24,900 |
| 2018/04/19 | 2,635 | 2,658 | 2,580 | 2,610 | 31,400 |
| 2018/04/18 | 2,550 | 2,639 | 2,532 | 2,635 | 26,700 |
| 2018/04/17 | 2,601 | 2,608 | 2,516 | 2,548 | 30,600 |
| 2018/04/16 | 2,652 | 2,693 | 2,590 | 2,593 | 26,900 |
| 2018/04/13 | 2,650 | 2,667 | 2,632 | 2,648 | 16,400 |
| 2018/04/12 | 2,617 | 2,669 | 2,601 | 2,627 | 17,700 |
| 2018/04/11 | 2,670 | 2,678 | 2,581 | 2,617 | 53,700 |
| 2018/04/10 | 2,694 | 2,696 | 2,625 | 2,661 | 52,900 |
| 2018/04/09 | 2,725 | 2,760 | 2,706 | 2,715 | 32,400 |
| 2018/04/06 | 2,751 | 2,785 | 2,719 | 2,734 | 40,100 |
| 2018/04/05 | 2,791 | 2,818 | 2,747 | 2,773 | 23,600 |
| 2018/04/04 | 2,839 | 2,839 | 2,771 | 2,789 | 23,900 |
| 2018/04/03 | 2,777 | 2,826 | 2,755 | 2,805 | 30,400 |
| 2018/04/02 | 2,900 | 2,919 | 2,816 | 2,821 | 39,300 |
| 2018/03/30 | 2,842 | 2,884 | 2,809 | 2,881 | 34,500 |
| 2018/03/29 | 2,829 | 2,848 | 2,767 | 2,825 | 23,800 |
| 2018/03/28 | 2,770 | 2,833 | 2,760 | 2,801 | 25,500 |
| 2018/03/27 | 2,884 | 2,886 | 2,801 | 2,842 | 32,100 |
| 2018/03/26 | 2,755 | 2,800 | 2,672 | 2,800 | 48,400 |
| 2018/03/23 | 2,851 | 2,870 | 2,794 | 2,805 | 61,200 |
| 2018/03/22 | 2,946 | 3,030 | 2,912 | 2,950 | 27,000 |
| 2018/03/20 | 2,891 | 2,974 | 2,886 | 2,963 | 28,900 |
| 2018/03/19 | 3,010 | 3,035 | 2,876 | 2,941 | 60,800 |
| 2018/03/16 | 3,105 | 3,105 | 3,015 | 3,030 | 29,500 |
| 2018/03/15 | 3,075 | 3,095 | 3,030 | 3,075 | 32,900 |
| 2018/03/14 | 3,105 | 3,160 | 3,055 | 3,075 | 33,900 |
| 2018/03/13 | 3,045 | 3,130 | 3,045 | 3,105 | 42,400 |
| 2018/03/12 | 3,160 | 3,160 | 3,035 | 3,080 | 52,800 |
| 2018/03/09 | 3,215 | 3,230 | 3,085 | 3,120 | 54,400 |
| 2018/03/08 | 3,135 | 3,170 | 3,060 | 3,165 | 53,400 |
| 2018/03/07 | 3,185 | 3,285 | 3,100 | 3,120 | 75,200 |
| 2018/03/06 | 3,280 | 3,325 | 3,200 | 3,235 | 59,500 |
| 2018/03/05 | 3,550 | 3,600 | 3,165 | 3,165 | 149,900 |
| 2018/03/02 | 3,400 | 3,545 | 3,340 | 3,520 | 75,700 |
| 2018/03/01 | 3,420 | 3,485 | 3,370 | 3,465 | 60,700 |
| 2018/02/28 | 3,395 | 3,540 | 3,375 | 3,490 | 125,600 |
| 2018/02/27 | 3,475 | 3,515 | 3,330 | 3,385 | 134,400 |
| 2018/02/26 | 3,185 | 3,375 | 3,155 | 3,375 | 134,700 |
| 2018/02/23 | 3,200 | 3,215 | 3,105 | 3,135 | 32,500 |
| 2018/02/22 | 3,225 | 3,225 | 3,100 | 3,170 | 30,400 |
| 2018/02/21 | 3,150 | 3,225 | 3,125 | 3,190 | 55,400 |
| 2018/02/20 | 3,120 | 3,175 | 3,065 | 3,170 | 36,900 |
| 2018/02/19 | 3,045 | 3,120 | 2,998 | 3,105 | 33,500 |
| 2018/02/16 | 3,040 | 3,065 | 2,985 | 3,030 | 46,800 |
| 2018/02/15 | 2,930 | 3,060 | 2,910 | 3,040 | 53,900 |
| 2018/02/14 | 2,961 | 3,035 | 2,870 | 2,902 | 67,000 |
| 2018/02/13 | 3,195 | 3,195 | 3,000 | 3,020 | 89,500 |
| 2018/02/09 | 2,920 | 3,125 | 2,891 | 3,110 | 103,400 |
| 2018/02/08 | 2,925 | 3,085 | 2,920 | 3,030 | 86,300 |
| 2018/02/07 | 3,185 | 3,200 | 2,891 | 2,894 | 73,800 |
| 2018/02/06 | 2,847 | 2,958 | 2,745 | 2,895 | 164,100 |
| 2018/02/05 | 3,190 | 3,200 | 3,035 | 3,100 | 91,000 |
| 2018/02/02 | 3,175 | 3,235 | 3,135 | 3,235 | 59,100 |
| 2018/02/01 | 3,140 | 3,230 | 3,115 | 3,185 | 92,600 |
| 2018/01/31 | 3,095 | 3,195 | 3,090 | 3,090 | 126,200 |
| 2018/01/30 | 3,180 | 3,245 | 3,105 | 3,165 | 76,600 |
| 2018/01/29 | 3,130 | 3,250 | 3,110 | 3,220 | 108,200 |
| 2018/01/26 | 3,140 | 3,145 | 3,035 | 3,095 | 113,500 |
| 2018/01/25 | 3,195 | 3,195 | 3,070 | 3,150 | 159,100 |
| 2018/01/24 | 2,924 | 3,195 | 2,924 | 3,140 | 509,200 |
| 2018/01/23 | 3,010 | 3,100 | 2,885 | 2,923 | 768,600 |
| 2018/01/22 | 2,615 | 2,635 | 2,575 | 2,610 | 38,400 |
| 2018/01/19 | 2,567 | 2,614 | 2,550 | 2,611 | 42,000 |
| 2018/01/18 | 2,636 | 2,649 | 2,565 | 2,566 | 39,600 |
| 2018/01/17 | 2,637 | 2,680 | 2,607 | 2,618 | 44,700 |
| 2018/01/16 | 2,684 | 2,695 | 2,633 | 2,637 | 34,800 |
| 2018/01/15 | 2,740 | 2,740 | 2,681 | 2,686 | 31,600 |
| 2018/01/12 | 2,748 | 2,762 | 2,700 | 2,701 | 41,000 |
| 2018/01/11 | 2,672 | 2,745 | 2,665 | 2,732 | 63,200 |
| 2018/01/10 | 2,647 | 2,689 | 2,610 | 2,679 | 39,400 |
| 2018/01/09 | 2,600 | 2,657 | 2,580 | 2,645 | 56,000 |
| 2018/01/05 | 2,690 | 2,692 | 2,605 | 2,614 | 59,400 |
| 2018/01/04 | 2,711 | 2,713 | 2,657 | 2,682 | 41,800 |