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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,120 | 5,130 | 5,050 | 5,120 | 35,700 |
| 2023/12/28 | 5,050 | 5,180 | 4,995 | 5,120 | 45,700 |
| 2023/12/27 | 5,170 | 5,180 | 5,050 | 5,070 | 47,800 |
| 2023/12/26 | 5,230 | 5,310 | 5,090 | 5,140 | 80,200 |
| 2023/12/25 | 4,880 | 5,200 | 4,850 | 5,180 | 121,100 |
| 2023/12/22 | 4,755 | 4,880 | 4,725 | 4,810 | 47,100 |
| 2023/12/21 | 4,640 | 4,755 | 4,605 | 4,695 | 32,600 |
| 2023/12/20 | 4,830 | 4,850 | 4,665 | 4,680 | 59,200 |
| 2023/12/19 | 4,500 | 4,790 | 4,495 | 4,780 | 88,300 |
| 2023/12/18 | 4,320 | 4,490 | 4,255 | 4,470 | 37,800 |
| 2023/12/15 | 4,235 | 4,335 | 4,235 | 4,295 | 20,700 |
| 2023/12/14 | 4,355 | 4,440 | 4,240 | 4,255 | 27,000 |
| 2023/12/13 | 4,390 | 4,445 | 4,325 | 4,355 | 26,000 |
| 2023/12/12 | 4,555 | 4,580 | 4,385 | 4,415 | 40,000 |
| 2023/12/11 | 4,510 | 4,620 | 4,505 | 4,530 | 24,900 |
| 2023/12/08 | 4,590 | 4,595 | 4,435 | 4,500 | 52,000 |
| 2023/12/07 | 4,485 | 4,620 | 4,475 | 4,610 | 39,900 |
| 2023/12/06 | 4,375 | 4,600 | 4,375 | 4,600 | 60,900 |
| 2023/12/05 | 4,465 | 4,465 | 4,275 | 4,290 | 35,800 |
| 2023/12/04 | 4,395 | 4,445 | 4,340 | 4,445 | 21,400 |
| 2023/12/01 | 4,330 | 4,420 | 4,300 | 4,375 | 33,900 |
| 2023/11/30 | 4,430 | 4,460 | 4,300 | 4,345 | 53,600 |
| 2023/11/29 | 4,235 | 4,390 | 4,200 | 4,390 | 39,700 |
| 2023/11/28 | 4,180 | 4,235 | 4,090 | 4,235 | 19,300 |
| 2023/11/27 | 4,280 | 4,290 | 4,190 | 4,210 | 15,000 |
| 2023/11/24 | 4,245 | 4,280 | 4,155 | 4,230 | 33,600 |
| 2023/11/22 | 4,090 | 4,190 | 4,075 | 4,125 | 35,400 |
| 2023/11/21 | 4,000 | 4,100 | 3,980 | 4,065 | 48,900 |
| 2023/11/20 | 3,975 | 3,985 | 3,905 | 3,975 | 36,400 |
| 2023/11/17 | 3,875 | 3,965 | 3,875 | 3,965 | 15,000 |
| 2023/11/16 | 3,970 | 3,985 | 3,875 | 3,875 | 24,500 |
| 2023/11/15 | 3,985 | 4,035 | 3,970 | 3,980 | 25,800 |
| 2023/11/14 | 3,970 | 4,010 | 3,890 | 3,945 | 24,800 |
| 2023/11/13 | 3,855 | 4,000 | 3,855 | 3,930 | 34,100 |
| 2023/11/10 | 3,920 | 4,070 | 3,905 | 3,915 | 133,700 |
| 2023/11/09 | 3,715 | 3,760 | 3,690 | 3,710 | 29,100 |
| 2023/11/08 | 3,735 | 3,790 | 3,670 | 3,685 | 21,400 |
| 2023/11/07 | 3,720 | 3,735 | 3,680 | 3,710 | 11,500 |
| 2023/11/06 | 3,740 | 3,755 | 3,680 | 3,715 | 29,200 |
| 2023/11/02 | 3,615 | 3,670 | 3,585 | 3,670 | 19,700 |
| 2023/11/01 | 3,615 | 3,615 | 3,540 | 3,570 | 15,500 |
| 2023/10/31 | 3,430 | 3,595 | 3,425 | 3,595 | 33,000 |
| 2023/10/30 | 3,470 | 3,490 | 3,420 | 3,425 | 27,900 |
| 2023/10/27 | 3,420 | 3,480 | 3,395 | 3,470 | 14,200 |
| 2023/10/26 | 3,500 | 3,500 | 3,425 | 3,440 | 19,000 |
| 2023/10/25 | 3,575 | 3,595 | 3,545 | 3,570 | 10,500 |
| 2023/10/24 | 3,515 | 3,545 | 3,390 | 3,540 | 23,200 |
| 2023/10/23 | 3,600 | 3,610 | 3,480 | 3,490 | 33,600 |
| 2023/10/20 | 3,625 | 3,650 | 3,595 | 3,635 | 12,400 |
| 2023/10/19 | 3,650 | 3,725 | 3,625 | 3,630 | 24,500 |
| 2023/10/18 | 3,620 | 3,745 | 3,620 | 3,705 | 34,000 |
| 2023/10/17 | 3,615 | 3,670 | 3,585 | 3,605 | 23,200 |
| 2023/10/16 | 3,550 | 3,590 | 3,515 | 3,580 | 14,100 |
| 2023/10/13 | 3,725 | 3,725 | 3,605 | 3,610 | 30,200 |
| 2023/10/12 | 3,645 | 3,750 | 3,610 | 3,745 | 30,900 |
| 2023/10/11 | 3,650 | 3,740 | 3,640 | 3,640 | 53,700 |
| 2023/10/10 | 3,595 | 3,625 | 3,570 | 3,620 | 19,000 |
| 2023/10/06 | 3,540 | 3,590 | 3,510 | 3,560 | 18,700 |
| 2023/10/05 | 3,405 | 3,525 | 3,400 | 3,485 | 28,800 |
| 2023/10/04 | 3,345 | 3,420 | 3,325 | 3,335 | 29,400 |
| 2023/10/03 | 3,560 | 3,560 | 3,440 | 3,445 | 10,500 |
| 2023/10/02 | 3,510 | 3,600 | 3,510 | 3,545 | 14,800 |
| 2023/09/29 | 3,560 | 3,560 | 3,480 | 3,490 | 12,500 |
| 2023/09/28 | 3,600 | 3,645 | 3,535 | 3,565 | 19,700 |
| 2023/09/27 | 3,530 | 3,605 | 3,500 | 3,605 | 13,300 |
| 2023/09/26 | 3,595 | 3,635 | 3,540 | 3,570 | 20,300 |
| 2023/09/25 | 3,460 | 3,595 | 3,445 | 3,595 | 44,100 |
| 2023/09/22 | 3,340 | 3,430 | 3,325 | 3,415 | 18,300 |
| 2023/09/21 | 3,410 | 3,410 | 3,365 | 3,365 | 10,600 |
| 2023/09/20 | 3,460 | 3,460 | 3,395 | 3,395 | 22,100 |
| 2023/09/19 | 3,445 | 3,520 | 3,435 | 3,490 | 31,200 |
| 2023/09/15 | 3,440 | 3,440 | 3,385 | 3,415 | 8,500 |
| 2023/09/14 | 3,390 | 3,440 | 3,370 | 3,400 | 15,700 |
| 2023/09/13 | 3,315 | 3,365 | 3,300 | 3,360 | 13,500 |
| 2023/09/12 | 3,325 | 3,355 | 3,280 | 3,325 | 15,100 |
| 2023/09/11 | 3,430 | 3,445 | 3,335 | 3,350 | 16,700 |
| 2023/09/08 | 3,370 | 3,460 | 3,370 | 3,405 | 28,600 |
| 2023/09/07 | 3,360 | 3,465 | 3,340 | 3,365 | 44,900 |
| 2023/09/06 | 3,340 | 3,365 | 3,335 | 3,345 | 8,200 |
| 2023/09/05 | 3,325 | 3,365 | 3,310 | 3,365 | 12,800 |
| 2023/09/04 | 3,365 | 3,365 | 3,300 | 3,315 | 16,400 |
| 2023/09/01 | 3,375 | 3,375 | 3,335 | 3,355 | 8,600 |
| 2023/08/31 | 3,370 | 3,400 | 3,345 | 3,375 | 18,200 |
| 2023/08/30 | 3,390 | 3,390 | 3,335 | 3,370 | 10,800 |
| 2023/08/29 | 3,360 | 3,390 | 3,330 | 3,380 | 18,500 |
| 2023/08/28 | 3,400 | 3,410 | 3,370 | 3,390 | 6,400 |
| 2023/08/25 | 3,345 | 3,380 | 3,300 | 3,360 | 15,700 |
| 2023/08/24 | 3,300 | 3,425 | 3,285 | 3,385 | 42,700 |
| 2023/08/23 | 3,235 | 3,290 | 3,235 | 3,285 | 10,900 |
| 2023/08/22 | 3,210 | 3,275 | 3,195 | 3,235 | 19,600 |
| 2023/08/21 | 3,115 | 3,175 | 3,110 | 3,160 | 11,900 |
| 2023/08/18 | 3,145 | 3,165 | 3,110 | 3,110 | 14,500 |
| 2023/08/17 | 3,215 | 3,215 | 3,145 | 3,190 | 15,500 |
| 2023/08/16 | 3,210 | 3,330 | 3,205 | 3,230 | 24,400 |
| 2023/08/15 | 3,260 | 3,330 | 3,230 | 3,230 | 37,400 |
| 2023/08/14 | 3,235 | 3,310 | 3,210 | 3,260 | 93,400 |
| 2023/08/10 | 2,995 | 2,995 | 2,923 | 2,974 | 24,600 |
| 2023/08/09 | 3,000 | 3,025 | 2,970 | 3,010 | 15,400 |
| 2023/08/08 | 3,050 | 3,055 | 2,988 | 3,000 | 14,600 |
| 2023/08/07 | 2,992 | 3,050 | 2,983 | 3,050 | 12,200 |
| 2023/08/04 | 2,942 | 3,020 | 2,940 | 3,020 | 15,300 |
| 2023/08/03 | 2,957 | 2,969 | 2,935 | 2,947 | 13,600 |
| 2023/08/02 | 3,020 | 3,020 | 2,978 | 2,998 | 14,900 |
| 2023/08/01 | 2,983 | 3,035 | 2,970 | 3,020 | 13,200 |
| 2023/07/31 | 2,960 | 2,995 | 2,959 | 2,983 | 11,800 |
| 2023/07/28 | 2,946 | 2,975 | 2,892 | 2,954 | 50,200 |
| 2023/07/27 | 2,950 | 2,987 | 2,941 | 2,978 | 11,800 |
| 2023/07/26 | 2,975 | 2,975 | 2,933 | 2,965 | 7,800 |
| 2023/07/25 | 2,987 | 2,990 | 2,929 | 2,975 | 23,400 |
| 2023/07/24 | 3,000 | 3,015 | 2,983 | 2,987 | 17,600 |
| 2023/07/21 | 3,095 | 3,095 | 3,000 | 3,000 | 21,500 |
| 2023/07/20 | 3,125 | 3,135 | 3,080 | 3,095 | 24,400 |
| 2023/07/19 | 3,135 | 3,155 | 3,110 | 3,155 | 10,800 |
| 2023/07/18 | 3,115 | 3,135 | 3,095 | 3,110 | 11,900 |
| 2023/07/14 | 3,130 | 3,130 | 3,065 | 3,110 | 10,200 |
| 2023/07/13 | 3,060 | 3,140 | 3,050 | 3,130 | 19,100 |
| 2023/07/12 | 3,090 | 3,100 | 3,035 | 3,060 | 20,400 |
| 2023/07/11 | 3,100 | 3,125 | 3,070 | 3,090 | 20,100 |
| 2023/07/10 | 3,130 | 3,145 | 3,095 | 3,095 | 17,200 |
| 2023/07/07 | 3,155 | 3,195 | 3,150 | 3,165 | 15,400 |
| 2023/07/06 | 3,235 | 3,235 | 3,185 | 3,210 | 21,100 |
| 2023/07/05 | 3,275 | 3,275 | 3,230 | 3,235 | 11,800 |
| 2023/07/04 | 3,280 | 3,295 | 3,245 | 3,290 | 15,700 |
| 2023/07/03 | 3,300 | 3,325 | 3,275 | 3,280 | 5,900 |
| 2023/06/30 | 3,265 | 3,300 | 3,250 | 3,295 | 13,200 |
| 2023/06/29 | 3,265 | 3,300 | 3,225 | 3,265 | 18,000 |
| 2023/06/28 | 3,280 | 3,315 | 3,235 | 3,265 | 20,500 |
| 2023/06/27 | 3,285 | 3,285 | 3,200 | 3,255 | 19,200 |
| 2023/06/26 | 3,290 | 3,320 | 3,215 | 3,315 | 22,000 |
| 2023/06/23 | 3,405 | 3,405 | 3,285 | 3,315 | 18,300 |
| 2023/06/22 | 3,400 | 3,430 | 3,350 | 3,375 | 19,300 |
| 2023/06/21 | 3,450 | 3,520 | 3,390 | 3,395 | 39,600 |
| 2023/06/20 | 3,370 | 3,410 | 3,350 | 3,400 | 18,100 |
| 2023/06/19 | 3,440 | 3,450 | 3,350 | 3,370 | 23,300 |
| 2023/06/16 | 3,310 | 3,435 | 3,285 | 3,405 | 44,200 |
| 2023/06/15 | 3,305 | 3,335 | 3,290 | 3,305 | 12,400 |
| 2023/06/14 | 3,340 | 3,360 | 3,290 | 3,290 | 24,700 |
| 2023/06/13 | 3,380 | 3,385 | 3,320 | 3,320 | 35,600 |
| 2023/06/12 | 3,220 | 3,340 | 3,205 | 3,325 | 38,300 |
| 2023/06/09 | 3,155 | 3,225 | 3,140 | 3,215 | 28,000 |
| 2023/06/08 | 3,165 | 3,165 | 3,080 | 3,100 | 20,100 |
| 2023/06/07 | 3,165 | 3,195 | 3,120 | 3,165 | 27,600 |
| 2023/06/06 | 3,215 | 3,245 | 3,150 | 3,155 | 31,400 |
| 2023/06/05 | 3,210 | 3,250 | 3,180 | 3,220 | 30,800 |
| 2023/06/02 | 3,080 | 3,150 | 3,070 | 3,145 | 16,900 |
| 2023/06/01 | 3,085 | 3,105 | 3,050 | 3,070 | 9,800 |
| 2023/05/31 | 3,095 | 3,105 | 3,060 | 3,065 | 17,200 |
| 2023/05/30 | 3,100 | 3,135 | 3,065 | 3,095 | 13,300 |
| 2023/05/29 | 3,060 | 3,100 | 3,060 | 3,100 | 17,800 |
| 2023/05/26 | 3,060 | 3,080 | 3,040 | 3,045 | 9,900 |
| 2023/05/25 | 3,080 | 3,105 | 3,065 | 3,065 | 9,500 |
| 2023/05/24 | 3,100 | 3,140 | 3,080 | 3,105 | 12,300 |
| 2023/05/23 | 3,140 | 3,190 | 3,115 | 3,115 | 16,200 |
| 2023/05/22 | 3,180 | 3,180 | 3,115 | 3,155 | 6,400 |
| 2023/05/19 | 3,170 | 3,205 | 3,140 | 3,140 | 21,100 |
| 2023/05/18 | 3,120 | 3,165 | 3,100 | 3,145 | 19,800 |
| 2023/05/17 | 3,210 | 3,230 | 3,120 | 3,120 | 17,200 |
| 2023/05/16 | 3,110 | 3,210 | 3,050 | 3,180 | 43,800 |
| 2023/05/15 | 3,085 | 3,100 | 3,025 | 3,100 | 24,900 |
| 2023/05/12 | 3,200 | 3,205 | 3,060 | 3,085 | 36,600 |
| 2023/05/11 | 3,270 | 3,280 | 3,235 | 3,255 | 13,100 |
| 2023/05/10 | 3,255 | 3,260 | 3,205 | 3,245 | 14,800 |
| 2023/05/09 | 3,270 | 3,285 | 3,235 | 3,255 | 9,400 |
| 2023/05/08 | 3,270 | 3,290 | 3,250 | 3,270 | 8,500 |
| 2023/05/02 | 3,255 | 3,270 | 3,220 | 3,250 | 10,600 |
| 2023/05/01 | 3,260 | 3,260 | 3,220 | 3,240 | 12,300 |
| 2023/04/28 | 3,220 | 3,240 | 3,160 | 3,230 | 19,300 |
| 2023/04/27 | 3,130 | 3,175 | 3,130 | 3,175 | 43,000 |
| 2023/04/26 | 3,185 | 3,190 | 3,125 | 3,125 | 30,700 |
| 2023/04/25 | 3,240 | 3,275 | 3,225 | 3,235 | 24,300 |
| 2023/04/24 | 3,315 | 3,315 | 3,235 | 3,255 | 19,100 |
| 2023/04/21 | 3,355 | 3,355 | 3,260 | 3,260 | 33,200 |
| 2023/04/20 | 3,375 | 3,425 | 3,305 | 3,385 | 31,500 |
| 2023/04/19 | 3,420 | 3,465 | 3,405 | 3,410 | 20,900 |
| 2023/04/18 | 3,390 | 3,450 | 3,355 | 3,445 | 27,000 |
| 2023/04/17 | 3,325 | 3,365 | 3,290 | 3,365 | 19,000 |
| 2023/04/14 | 3,365 | 3,370 | 3,315 | 3,345 | 16,400 |
| 2023/04/13 | 3,350 | 3,360 | 3,285 | 3,315 | 26,900 |
| 2023/04/12 | 3,465 | 3,475 | 3,350 | 3,370 | 33,200 |
| 2023/04/11 | 3,320 | 3,500 | 3,320 | 3,495 | 44,200 |
| 2023/04/10 | 3,250 | 3,340 | 3,250 | 3,320 | 17,900 |
| 2023/04/07 | 3,220 | 3,255 | 3,215 | 3,240 | 17,300 |
| 2023/04/06 | 3,215 | 3,250 | 3,210 | 3,220 | 14,100 |
| 2023/04/05 | 3,360 | 3,360 | 3,250 | 3,250 | 25,000 |
| 2023/04/04 | 3,315 | 3,390 | 3,285 | 3,365 | 25,700 |
| 2023/04/03 | 3,315 | 3,370 | 3,315 | 3,320 | 16,800 |
| 2023/03/31 | 3,285 | 3,335 | 3,260 | 3,310 | 20,700 |
| 2023/03/30 | 3,270 | 3,325 | 3,200 | 3,265 | 26,300 |
| 2023/03/29 | 3,265 | 3,280 | 3,200 | 3,280 | 31,100 |
| 2023/03/28 | 3,320 | 3,320 | 3,240 | 3,280 | 39,600 |
| 2023/03/27 | 3,450 | 3,465 | 3,320 | 3,335 | 51,800 |
| 2023/03/24 | 3,600 | 3,600 | 3,465 | 3,490 | 36,600 |
| 2023/03/23 | 3,590 | 3,610 | 3,530 | 3,610 | 17,800 |
| 2023/03/22 | 3,555 | 3,635 | 3,535 | 3,605 | 32,700 |
| 2023/03/20 | 3,485 | 3,630 | 3,455 | 3,485 | 58,500 |
| 2023/03/17 | 3,475 | 3,525 | 3,460 | 3,510 | 35,900 |
| 2023/03/16 | 3,370 | 3,415 | 3,355 | 3,400 | 20,900 |
| 2023/03/15 | 3,415 | 3,460 | 3,405 | 3,430 | 21,500 |
| 2023/03/14 | 3,345 | 3,395 | 3,310 | 3,350 | 27,800 |
| 2023/03/13 | 3,335 | 3,415 | 3,325 | 3,390 | 43,100 |
| 2023/03/10 | 3,480 | 3,495 | 3,400 | 3,430 | 37,600 |
| 2023/03/09 | 3,495 | 3,525 | 3,455 | 3,525 | 28,400 |
| 2023/03/08 | 3,460 | 3,530 | 3,430 | 3,470 | 52,100 |
| 2023/03/07 | 3,680 | 3,715 | 3,420 | 3,520 | 164,100 |
| 2023/03/06 | 3,760 | 3,760 | 3,640 | 3,665 | 41,200 |
| 2023/03/03 | 3,640 | 3,710 | 3,610 | 3,665 | 50,800 |
| 2023/03/02 | 3,545 | 3,610 | 3,520 | 3,595 | 45,600 |
| 2023/03/01 | 3,480 | 3,575 | 3,450 | 3,575 | 33,400 |
| 2023/02/28 | 3,385 | 3,495 | 3,385 | 3,455 | 31,800 |
| 2023/02/27 | 3,375 | 3,420 | 3,350 | 3,375 | 30,000 |
| 2023/02/24 | 3,530 | 3,530 | 3,420 | 3,430 | 40,100 |
| 2023/02/22 | 3,430 | 3,535 | 3,410 | 3,510 | 42,600 |
| 2023/02/21 | 3,475 | 3,550 | 3,435 | 3,460 | 41,300 |
| 2023/02/20 | 3,425 | 3,570 | 3,410 | 3,475 | 65,400 |
| 2023/02/17 | 3,425 | 3,515 | 3,320 | 3,380 | 77,400 |
| 2023/02/16 | 3,340 | 3,460 | 3,340 | 3,455 | 58,900 |
| 2023/02/15 | 3,275 | 3,360 | 3,270 | 3,335 | 28,500 |
| 2023/02/14 | 3,220 | 3,330 | 3,220 | 3,275 | 31,900 |
| 2023/02/13 | 3,200 | 3,250 | 3,165 | 3,215 | 20,700 |
| 2023/02/10 | 3,290 | 3,300 | 3,195 | 3,240 | 50,000 |
| 2023/02/09 | 3,300 | 3,375 | 3,295 | 3,355 | 42,300 |
| 2023/02/08 | 3,285 | 3,320 | 3,250 | 3,290 | 32,900 |
| 2023/02/07 | 3,225 | 3,315 | 3,215 | 3,315 | 38,700 |
| 2023/02/06 | 3,195 | 3,230 | 3,135 | 3,210 | 56,900 |
| 2023/02/03 | 3,275 | 3,300 | 3,225 | 3,225 | 37,900 |
| 2023/02/02 | 3,325 | 3,390 | 3,290 | 3,325 | 41,100 |
| 2023/02/01 | 3,350 | 3,415 | 3,320 | 3,320 | 68,900 |
| 2023/01/31 | 3,410 | 3,465 | 3,340 | 3,380 | 124,400 |
| 2023/01/30 | 3,245 | 3,390 | 3,215 | 3,375 | 193,300 |
| 2023/01/27 | 3,040 | 3,105 | 3,030 | 3,105 | 27,200 |
| 2023/01/26 | 3,070 | 3,090 | 3,015 | 3,025 | 34,400 |
| 2023/01/25 | 3,010 | 3,085 | 2,991 | 3,070 | 27,000 |
| 2023/01/24 | 3,035 | 3,110 | 2,995 | 3,035 | 61,300 |
| 2023/01/23 | 2,921 | 3,025 | 2,904 | 3,010 | 54,500 |
| 2023/01/20 | 2,811 | 2,929 | 2,800 | 2,890 | 52,200 |
| 2023/01/19 | 2,802 | 2,848 | 2,800 | 2,809 | 22,900 |
| 2023/01/18 | 2,745 | 2,825 | 2,696 | 2,815 | 26,600 |
| 2023/01/17 | 2,720 | 2,752 | 2,694 | 2,732 | 14,200 |
| 2023/01/16 | 2,726 | 2,767 | 2,701 | 2,701 | 20,100 |
| 2023/01/13 | 2,730 | 2,849 | 2,730 | 2,769 | 33,300 |
| 2023/01/12 | 2,735 | 2,760 | 2,678 | 2,684 | 23,000 |
| 2023/01/11 | 2,686 | 2,777 | 2,676 | 2,742 | 18,000 |
| 2023/01/10 | 2,645 | 2,732 | 2,610 | 2,685 | 24,900 |
| 2023/01/06 | 2,610 | 2,610 | 2,517 | 2,597 | 47,300 |
| 2023/01/05 | 2,693 | 2,733 | 2,586 | 2,654 | 45,700 |
| 2023/01/04 | 2,774 | 2,807 | 2,718 | 2,743 | 22,000 |