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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,815 | 2,871 | 2,810 | 2,865 | 13,700 |
| 2020/12/29 | 2,754 | 2,843 | 2,754 | 2,839 | 19,100 |
| 2020/12/28 | 2,813 | 2,820 | 2,737 | 2,753 | 51,500 |
| 2020/12/25 | 2,830 | 2,852 | 2,820 | 2,840 | 14,500 |
| 2020/12/24 | 2,855 | 2,864 | 2,821 | 2,826 | 16,800 |
| 2020/12/23 | 2,840 | 2,881 | 2,831 | 2,839 | 18,200 |
| 2020/12/22 | 2,890 | 2,891 | 2,822 | 2,869 | 43,500 |
| 2020/12/21 | 2,922 | 2,926 | 2,885 | 2,907 | 24,800 |
| 2020/12/18 | 2,968 | 2,970 | 2,923 | 2,938 | 18,900 |
| 2020/12/17 | 3,010 | 3,010 | 2,966 | 2,968 | 14,700 |
| 2020/12/16 | 3,005 | 3,010 | 2,957 | 2,960 | 22,800 |
| 2020/12/15 | 2,972 | 3,020 | 2,972 | 3,005 | 15,500 |
| 2020/12/14 | 2,970 | 3,015 | 2,970 | 3,015 | 17,400 |
| 2020/12/11 | 2,971 | 3,010 | 2,952 | 3,005 | 19,100 |
| 2020/12/10 | 3,015 | 3,030 | 2,976 | 2,976 | 19,100 |
| 2020/12/09 | 3,070 | 3,070 | 3,020 | 3,030 | 8,500 |
| 2020/12/08 | 3,025 | 3,080 | 3,005 | 3,070 | 19,100 |
| 2020/12/07 | 3,050 | 3,050 | 2,995 | 3,015 | 11,600 |
| 2020/12/04 | 3,015 | 3,040 | 2,990 | 3,030 | 20,500 |
| 2020/12/03 | 3,005 | 3,020 | 2,982 | 3,005 | 21,500 |
| 2020/12/02 | 3,070 | 3,070 | 3,020 | 3,025 | 15,100 |
| 2020/12/01 | 3,050 | 3,095 | 3,010 | 3,050 | 20,900 |
| 2020/11/30 | 3,050 | 3,065 | 3,020 | 3,030 | 15,300 |
| 2020/11/27 | 3,075 | 3,130 | 3,065 | 3,070 | 33,500 |
| 2020/11/26 | 2,975 | 3,080 | 2,975 | 3,075 | 22,800 |
| 2020/11/25 | 3,010 | 3,010 | 2,962 | 2,975 | 14,700 |
| 2020/11/24 | 2,999 | 3,020 | 2,983 | 2,989 | 15,500 |
| 2020/11/20 | 2,970 | 2,981 | 2,944 | 2,981 | 5,900 |
| 2020/11/19 | 2,945 | 2,972 | 2,934 | 2,970 | 14,300 |
| 2020/11/18 | 2,963 | 2,980 | 2,935 | 2,954 | 19,200 |
| 2020/11/17 | 3,005 | 3,015 | 2,953 | 2,963 | 29,000 |
| 2020/11/16 | 2,995 | 3,050 | 2,951 | 3,010 | 18,400 |
| 2020/11/13 | 3,000 | 3,010 | 2,965 | 2,998 | 11,000 |
| 2020/11/12 | 3,045 | 3,050 | 2,963 | 3,005 | 23,900 |
| 2020/11/11 | 3,010 | 3,060 | 2,985 | 3,010 | 23,700 |
| 2020/11/10 | 3,125 | 3,125 | 2,967 | 2,977 | 37,000 |
| 2020/11/09 | 3,095 | 3,135 | 3,080 | 3,115 | 14,500 |
| 2020/11/06 | 3,125 | 3,125 | 3,060 | 3,095 | 15,300 |
| 2020/11/05 | 3,050 | 3,145 | 3,040 | 3,110 | 26,000 |
| 2020/11/04 | 3,020 | 3,040 | 2,973 | 3,030 | 18,300 |
| 2020/11/02 | 2,975 | 3,010 | 2,930 | 2,980 | 20,000 |
| 2020/10/30 | 3,080 | 3,080 | 2,995 | 3,000 | 25,500 |
| 2020/10/29 | 3,060 | 3,125 | 3,025 | 3,080 | 18,400 |
| 2020/10/28 | 3,120 | 3,165 | 3,085 | 3,100 | 21,700 |
| 2020/10/27 | 2,911 | 3,185 | 2,911 | 3,160 | 92,600 |
| 2020/10/26 | 2,978 | 2,996 | 2,895 | 2,905 | 20,000 |
| 2020/10/23 | 2,903 | 2,983 | 2,885 | 2,978 | 22,500 |
| 2020/10/22 | 3,020 | 3,020 | 2,908 | 2,925 | 22,400 |
| 2020/10/21 | 2,997 | 3,020 | 2,980 | 3,015 | 8,500 |
| 2020/10/20 | 3,025 | 3,030 | 2,971 | 2,971 | 12,200 |
| 2020/10/19 | 3,000 | 3,030 | 2,932 | 3,025 | 12,100 |
| 2020/10/16 | 3,080 | 3,080 | 2,951 | 2,968 | 28,200 |
| 2020/10/15 | 3,070 | 3,090 | 3,030 | 3,050 | 17,200 |
| 2020/10/14 | 3,080 | 3,115 | 3,060 | 3,065 | 10,300 |
| 2020/10/13 | 3,065 | 3,155 | 3,065 | 3,120 | 24,000 |
| 2020/10/12 | 3,055 | 3,095 | 3,055 | 3,090 | 8,900 |
| 2020/10/09 | 3,115 | 3,125 | 3,035 | 3,090 | 22,600 |
| 2020/10/08 | 3,135 | 3,155 | 3,110 | 3,130 | 9,400 |
| 2020/10/07 | 3,095 | 3,135 | 3,075 | 3,135 | 7,500 |
| 2020/10/06 | 3,120 | 3,140 | 3,080 | 3,095 | 11,300 |
| 2020/10/05 | 3,125 | 3,165 | 3,105 | 3,140 | 14,800 |
| 2020/10/02 | 3,145 | 3,185 | 3,075 | 3,170 | 19,000 |
| 2020/09/30 | 3,175 | 3,195 | 3,135 | 3,145 | 16,100 |
| 2020/09/29 | 3,260 | 3,285 | 3,190 | 3,210 | 15,800 |
| 2020/09/28 | 3,140 | 3,240 | 3,130 | 3,240 | 23,400 |
| 2020/09/25 | 3,085 | 3,150 | 3,070 | 3,140 | 16,700 |
| 2020/09/24 | 3,170 | 3,180 | 3,070 | 3,075 | 15,000 |
| 2020/09/23 | 3,180 | 3,200 | 3,140 | 3,185 | 11,800 |
| 2020/09/18 | 3,230 | 3,240 | 3,180 | 3,180 | 13,000 |
| 2020/09/17 | 3,185 | 3,225 | 3,150 | 3,200 | 16,500 |
| 2020/09/16 | 3,130 | 3,185 | 3,130 | 3,185 | 7,400 |
| 2020/09/15 | 3,175 | 3,175 | 3,115 | 3,135 | 6,900 |
| 2020/09/14 | 3,120 | 3,185 | 3,105 | 3,185 | 13,200 |
| 2020/09/11 | 3,060 | 3,190 | 3,055 | 3,135 | 27,700 |
| 2020/09/10 | 3,120 | 3,120 | 3,045 | 3,050 | 19,100 |
| 2020/09/09 | 3,120 | 3,145 | 3,080 | 3,130 | 19,300 |
| 2020/09/08 | 3,035 | 3,125 | 3,015 | 3,115 | 13,800 |
| 2020/09/07 | 3,055 | 3,085 | 3,025 | 3,055 | 7,500 |
| 2020/09/04 | 3,020 | 3,055 | 3,000 | 3,035 | 10,600 |
| 2020/09/03 | 3,095 | 3,130 | 3,065 | 3,075 | 10,700 |
| 2020/09/02 | 3,150 | 3,150 | 3,030 | 3,055 | 10,900 |
| 2020/09/01 | 3,115 | 3,120 | 3,070 | 3,105 | 10,800 |
| 2020/08/31 | 3,095 | 3,195 | 3,055 | 3,150 | 25,000 |
| 2020/08/28 | 3,090 | 3,125 | 2,995 | 3,025 | 26,900 |
| 2020/08/27 | 3,110 | 3,220 | 3,080 | 3,090 | 25,900 |
| 2020/08/26 | 3,145 | 3,145 | 3,050 | 3,120 | 9,400 |
| 2020/08/25 | 2,990 | 3,165 | 2,970 | 3,095 | 47,200 |
| 2020/08/24 | 2,913 | 2,925 | 2,860 | 2,925 | 15,600 |
| 2020/08/21 | 2,928 | 2,928 | 2,900 | 2,913 | 5,800 |
| 2020/08/20 | 2,950 | 2,950 | 2,881 | 2,900 | 16,300 |
| 2020/08/19 | 2,951 | 2,964 | 2,909 | 2,946 | 10,100 |
| 2020/08/18 | 3,020 | 3,020 | 2,961 | 2,968 | 8,900 |
| 2020/08/17 | 3,060 | 3,060 | 2,980 | 2,987 | 9,400 |
| 2020/08/14 | 2,998 | 3,065 | 2,968 | 3,060 | 18,000 |
| 2020/08/13 | 2,964 | 2,964 | 2,901 | 2,957 | 16,100 |
| 2020/08/12 | 2,921 | 2,930 | 2,876 | 2,888 | 25,100 |
| 2020/08/11 | 2,929 | 3,045 | 2,916 | 3,020 | 23,000 |
| 2020/08/07 | 2,941 | 2,941 | 2,879 | 2,914 | 13,300 |
| 2020/08/06 | 3,010 | 3,010 | 2,936 | 2,939 | 11,300 |
| 2020/08/05 | 2,960 | 3,015 | 2,951 | 2,981 | 9,600 |
| 2020/08/04 | 2,930 | 2,980 | 2,930 | 2,980 | 7,900 |
| 2020/08/03 | 2,863 | 2,917 | 2,852 | 2,915 | 7,900 |
| 2020/07/31 | 2,963 | 2,963 | 2,816 | 2,850 | 25,700 |
| 2020/07/30 | 2,982 | 2,982 | 2,908 | 2,913 | 6,900 |
| 2020/07/29 | 2,985 | 2,985 | 2,925 | 2,952 | 11,700 |
| 2020/07/28 | 2,983 | 3,010 | 2,983 | 2,998 | 10,100 |
| 2020/07/27 | 3,005 | 3,025 | 2,980 | 3,025 | 10,000 |
| 2020/07/22 | 3,055 | 3,090 | 3,045 | 3,045 | 8,700 |
| 2020/07/21 | 3,100 | 3,100 | 3,045 | 3,090 | 12,500 |
| 2020/07/20 | 3,025 | 3,035 | 2,960 | 3,035 | 16,600 |
| 2020/07/17 | 2,991 | 3,015 | 2,956 | 3,010 | 14,500 |
| 2020/07/16 | 3,060 | 3,060 | 2,984 | 3,005 | 10,600 |
| 2020/07/15 | 2,989 | 3,065 | 2,989 | 3,055 | 12,100 |
| 2020/07/14 | 3,040 | 3,040 | 2,929 | 2,939 | 13,800 |
| 2020/07/13 | 2,949 | 3,010 | 2,934 | 3,005 | 14,100 |
| 2020/07/10 | 2,971 | 3,015 | 2,899 | 2,899 | 31,800 |
| 2020/07/09 | 3,080 | 3,085 | 3,000 | 3,010 | 10,100 |
| 2020/07/08 | 3,095 | 3,100 | 3,050 | 3,075 | 8,100 |
| 2020/07/07 | 3,080 | 3,115 | 3,030 | 3,095 | 12,900 |
| 2020/07/06 | 3,015 | 3,100 | 3,000 | 3,085 | 13,600 |
| 2020/07/03 | 2,902 | 3,010 | 2,902 | 3,010 | 19,700 |
| 2020/07/02 | 3,040 | 3,040 | 2,891 | 2,913 | 32,700 |
| 2020/07/01 | 3,050 | 3,065 | 2,991 | 3,010 | 15,000 |
| 2020/06/30 | 3,090 | 3,095 | 3,015 | 3,050 | 13,300 |
| 2020/06/29 | 3,070 | 3,080 | 3,005 | 3,020 | 23,400 |
| 2020/06/26 | 3,175 | 3,175 | 3,080 | 3,105 | 12,000 |
| 2020/06/25 | 3,115 | 3,165 | 3,110 | 3,155 | 12,600 |
| 2020/06/24 | 3,190 | 3,230 | 3,150 | 3,155 | 11,000 |
| 2020/06/23 | 3,245 | 3,250 | 3,180 | 3,225 | 15,400 |
| 2020/06/22 | 3,260 | 3,265 | 3,220 | 3,235 | 9,500 |
| 2020/06/19 | 3,300 | 3,300 | 3,205 | 3,300 | 14,900 |
| 2020/06/18 | 3,315 | 3,315 | 3,230 | 3,280 | 14,400 |
| 2020/06/17 | 3,275 | 3,300 | 3,250 | 3,290 | 14,500 |
| 2020/06/16 | 3,150 | 3,260 | 3,150 | 3,230 | 17,500 |
| 2020/06/15 | 3,270 | 3,270 | 3,075 | 3,080 | 28,500 |
| 2020/06/12 | 3,070 | 3,280 | 3,050 | 3,265 | 45,700 |
| 2020/06/11 | 3,410 | 3,410 | 3,270 | 3,280 | 34,500 |
| 2020/06/10 | 3,345 | 3,440 | 3,345 | 3,435 | 15,000 |
| 2020/06/09 | 3,495 | 3,495 | 3,400 | 3,400 | 16,300 |
| 2020/06/08 | 3,435 | 3,485 | 3,395 | 3,480 | 19,500 |
| 2020/06/05 | 3,385 | 3,415 | 3,335 | 3,385 | 29,800 |
| 2020/06/04 | 3,475 | 3,485 | 3,360 | 3,425 | 32,400 |
| 2020/06/03 | 3,520 | 3,520 | 3,385 | 3,510 | 47,000 |
| 2020/06/02 | 3,610 | 3,610 | 3,505 | 3,515 | 31,300 |
| 2020/06/01 | 3,645 | 3,645 | 3,555 | 3,600 | 26,600 |
| 2020/05/29 | 3,500 | 3,615 | 3,430 | 3,605 | 45,000 |
| 2020/05/28 | 3,440 | 3,510 | 3,385 | 3,505 | 31,900 |
| 2020/05/27 | 3,445 | 3,445 | 3,365 | 3,390 | 29,700 |
| 2020/05/26 | 3,555 | 3,555 | 3,430 | 3,470 | 29,700 |
| 2020/05/25 | 3,460 | 3,550 | 3,460 | 3,525 | 15,000 |
| 2020/05/22 | 3,475 | 3,485 | 3,400 | 3,460 | 21,500 |
| 2020/05/21 | 3,540 | 3,540 | 3,470 | 3,485 | 16,100 |
| 2020/05/20 | 3,475 | 3,570 | 3,465 | 3,555 | 16,200 |
| 2020/05/19 | 3,575 | 3,600 | 3,475 | 3,475 | 28,500 |
| 2020/05/18 | 3,605 | 3,615 | 3,550 | 3,560 | 23,800 |
| 2020/05/15 | 3,465 | 3,615 | 3,405 | 3,610 | 82,700 |
| 2020/05/14 | 3,805 | 3,805 | 3,655 | 3,675 | 35,600 |
| 2020/05/13 | 3,720 | 3,780 | 3,705 | 3,780 | 25,300 |
| 2020/05/12 | 3,710 | 3,830 | 3,670 | 3,735 | 44,900 |
| 2020/05/11 | 3,655 | 3,760 | 3,620 | 3,715 | 93,700 |
| 2020/05/08 | 3,285 | 3,600 | 3,185 | 3,590 | 108,100 |
| 2020/05/07 | 3,035 | 3,245 | 3,035 | 3,240 | 36,200 |
| 2020/05/01 | 3,060 | 3,060 | 2,982 | 3,035 | 16,500 |
| 2020/04/30 | 3,120 | 3,145 | 3,045 | 3,095 | 25,900 |
| 2020/04/28 | 3,030 | 3,095 | 2,990 | 3,095 | 21,200 |
| 2020/04/27 | 2,976 | 3,065 | 2,975 | 3,015 | 22,300 |
| 2020/04/24 | 2,900 | 2,977 | 2,869 | 2,973 | 18,000 |
| 2020/04/23 | 2,920 | 2,979 | 2,900 | 2,927 | 21,300 |
| 2020/04/22 | 2,813 | 2,890 | 2,802 | 2,870 | 18,300 |
| 2020/04/21 | 2,950 | 2,963 | 2,841 | 2,860 | 19,900 |
| 2020/04/20 | 2,924 | 3,005 | 2,924 | 2,980 | 12,400 |
| 2020/04/17 | 3,020 | 3,050 | 2,915 | 2,930 | 27,900 |
| 2020/04/16 | 2,861 | 2,972 | 2,851 | 2,972 | 13,200 |
| 2020/04/15 | 2,899 | 2,971 | 2,865 | 2,902 | 24,300 |
| 2020/04/14 | 2,785 | 2,873 | 2,757 | 2,865 | 12,200 |
| 2020/04/13 | 2,735 | 2,794 | 2,717 | 2,769 | 10,000 |
| 2020/04/10 | 2,812 | 2,827 | 2,707 | 2,785 | 13,100 |
| 2020/04/09 | 2,780 | 2,834 | 2,750 | 2,823 | 20,100 |
| 2020/04/08 | 2,701 | 2,804 | 2,638 | 2,787 | 29,400 |
| 2020/04/07 | 2,693 | 2,763 | 2,634 | 2,751 | 26,600 |
| 2020/04/06 | 2,444 | 2,619 | 2,444 | 2,614 | 20,400 |
| 2020/04/03 | 2,616 | 2,646 | 2,470 | 2,494 | 23,900 |
| 2020/04/02 | 2,633 | 2,660 | 2,580 | 2,616 | 13,700 |
| 2020/04/01 | 2,697 | 2,746 | 2,600 | 2,635 | 18,500 |
| 2020/03/31 | 2,681 | 2,769 | 2,658 | 2,715 | 20,000 |
| 2020/03/30 | 2,652 | 2,724 | 2,602 | 2,676 | 24,200 |
| 2020/03/27 | 2,757 | 2,812 | 2,699 | 2,812 | 29,100 |
| 2020/03/26 | 2,653 | 2,685 | 2,617 | 2,657 | 20,100 |
| 2020/03/25 | 2,706 | 2,789 | 2,672 | 2,754 | 40,400 |
| 2020/03/24 | 2,535 | 2,645 | 2,530 | 2,640 | 32,000 |
| 2020/03/23 | 2,335 | 2,489 | 2,300 | 2,485 | 31,400 |
| 2020/03/19 | 2,525 | 2,530 | 2,290 | 2,330 | 38,000 |
| 2020/03/18 | 2,588 | 2,615 | 2,410 | 2,410 | 29,000 |
| 2020/03/17 | 2,304 | 2,533 | 2,303 | 2,505 | 44,000 |
| 2020/03/16 | 2,424 | 2,562 | 2,380 | 2,396 | 47,500 |
| 2020/03/13 | 2,359 | 2,481 | 2,255 | 2,377 | 77,500 |
| 2020/03/12 | 2,627 | 2,760 | 2,585 | 2,609 | 53,100 |
| 2020/03/11 | 2,897 | 2,924 | 2,740 | 2,751 | 32,800 |
| 2020/03/10 | 2,740 | 2,918 | 2,621 | 2,897 | 50,200 |
| 2020/03/09 | 2,903 | 2,955 | 2,796 | 2,802 | 60,000 |
| 2020/03/06 | 3,180 | 3,185 | 3,075 | 3,085 | 35,700 |
| 2020/03/05 | 3,300 | 3,310 | 3,180 | 3,220 | 23,900 |
| 2020/03/04 | 3,185 | 3,275 | 3,155 | 3,235 | 27,100 |
| 2020/03/03 | 3,395 | 3,395 | 3,195 | 3,215 | 43,200 |
| 2020/03/02 | 3,035 | 3,365 | 3,035 | 3,290 | 50,000 |
| 2020/02/28 | 3,200 | 3,260 | 3,080 | 3,105 | 67,300 |
| 2020/02/27 | 3,380 | 3,445 | 3,315 | 3,345 | 49,100 |
| 2020/02/26 | 3,470 | 3,480 | 3,385 | 3,440 | 28,000 |
| 2020/02/25 | 3,390 | 3,520 | 3,390 | 3,495 | 43,300 |
| 2020/02/21 | 3,610 | 3,690 | 3,605 | 3,625 | 13,300 |
| 2020/02/20 | 3,740 | 3,760 | 3,650 | 3,670 | 20,700 |
| 2020/02/19 | 3,570 | 3,740 | 3,565 | 3,710 | 31,500 |
| 2020/02/18 | 3,695 | 3,695 | 3,555 | 3,585 | 39,600 |
| 2020/02/17 | 3,705 | 3,725 | 3,635 | 3,685 | 41,400 |
| 2020/02/14 | 3,860 | 3,875 | 3,770 | 3,775 | 28,600 |
| 2020/02/13 | 3,940 | 3,945 | 3,850 | 3,905 | 31,100 |
| 2020/02/12 | 3,980 | 4,085 | 3,915 | 3,920 | 85,000 |
| 2020/02/10 | 3,925 | 3,930 | 3,855 | 3,895 | 24,800 |
| 2020/02/07 | 3,950 | 3,980 | 3,910 | 3,925 | 22,800 |
| 2020/02/06 | 3,925 | 3,950 | 3,875 | 3,930 | 28,600 |
| 2020/02/05 | 3,875 | 3,925 | 3,850 | 3,880 | 26,900 |
| 2020/02/04 | 3,735 | 3,850 | 3,695 | 3,845 | 32,300 |
| 2020/02/03 | 3,650 | 3,760 | 3,615 | 3,720 | 28,300 |
| 2020/01/31 | 3,680 | 3,785 | 3,665 | 3,760 | 32,800 |
| 2020/01/30 | 3,825 | 3,825 | 3,655 | 3,665 | 55,700 |
| 2020/01/29 | 3,915 | 3,915 | 3,825 | 3,825 | 19,000 |
| 2020/01/28 | 3,800 | 3,925 | 3,785 | 3,900 | 34,900 |
| 2020/01/27 | 3,850 | 3,900 | 3,810 | 3,865 | 31,500 |
| 2020/01/24 | 3,990 | 4,020 | 3,925 | 3,935 | 28,600 |
| 2020/01/23 | 3,965 | 4,020 | 3,915 | 3,925 | 22,900 |
| 2020/01/22 | 4,020 | 4,055 | 3,950 | 3,955 | 19,900 |
| 2020/01/21 | 3,980 | 4,005 | 3,855 | 4,005 | 32,200 |
| 2020/01/20 | 3,940 | 3,950 | 3,875 | 3,915 | 40,200 |
| 2020/01/17 | 4,090 | 4,090 | 3,900 | 3,960 | 55,500 |
| 2020/01/16 | 4,115 | 4,120 | 4,065 | 4,080 | 23,500 |
| 2020/01/15 | 4,120 | 4,180 | 4,050 | 4,070 | 48,100 |
| 2020/01/14 | 4,100 | 4,130 | 4,075 | 4,095 | 32,000 |
| 2020/01/10 | 4,095 | 4,105 | 4,020 | 4,035 | 48,600 |
| 2020/01/09 | 3,970 | 4,100 | 3,940 | 4,045 | 95,600 |
| 2020/01/08 | 3,940 | 3,960 | 3,760 | 3,845 | 73,600 |
| 2020/01/07 | 3,920 | 4,040 | 3,920 | 3,960 | 96,700 |
| 2020/01/06 | 3,860 | 3,900 | 3,820 | 3,865 | 35,300 |