セキ(7857)の株価時系列情報
セキ(7857)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 |
|---|---|---|---|---|---|
| 2000/12/26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2000/12/25 | 1,450 | 1,450 | 1,440 | 1,450 | 5,000 |
| 2000/12/19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/12/18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2000/12/15 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 |
| 2000/12/06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/11/27 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2000/11/24 | 1,400 | 1,450 | 1,400 | 1,450 | 4,000 |
| 2000/11/15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/11/08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/11/01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/10/26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2000/10/25 | 1,400 | 1,450 | 1,400 | 1,450 | 5,000 |
| 2000/10/20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2000/10/03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2000/09/27 | 1,530 | 1,550 | 1,530 | 1,550 | 2,000 |
| 2000/09/25 | 1,500 | 1,560 | 1,500 | 1,560 | 6,000 |
| 2000/09/18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2000/09/12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2000/09/08 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 2000/09/06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2000/09/05 | 1,530 | 1,540 | 1,530 | 1,540 | 4,000 |
| 2000/09/04 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 2000/08/29 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 2000/08/28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2000/08/25 | 1,540 | 1,540 | 1,500 | 1,540 | 5,000 |
| 2000/08/17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2000/08/14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2000/08/11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2000/08/10 | 1,500 | 1,540 | 1,500 | 1,540 | 2,000 |
| 2000/08/09 | 1,550 | 1,550 | 1,500 | 1,550 | 6,000 |
| 2000/08/07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2000/08/01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2000/07/31 | 1,560 | 1,560 | 1,530 | 1,530 | 2,000 |
| 2000/07/27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2000/07/26 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2000/07/25 | 1,550 | 1,570 | 1,550 | 1,570 | 4,000 |
| 2000/07/24 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 2000/07/19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2000/07/18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2000/07/14 | 1,650 | 1,650 | 1,530 | 1,530 | 7,000 |
| 2000/07/10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2000/07/06 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 2000/07/03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2000/06/30 | 1,600 | 1,600 | 1,570 | 1,570 | 3,000 |
| 2000/06/28 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2000/06/27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2000/06/26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2000/06/23 | 1,570 | 1,640 | 1,570 | 1,600 | 11,000 |
| 2000/06/22 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 |
| 2000/06/21 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 |
| 2000/06/16 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 |
| 2000/06/14 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2000/06/12 | 1,560 | 1,600 | 1,560 | 1,600 | 4,000 |
| 2000/06/09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2000/06/08 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 2000/06/07 | 1,560 | 1,620 | 1,560 | 1,580 | 5,000 |
| 2000/06/06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2000/06/05 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 |
| 2000/06/02 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 |
| 2000/06/01 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 2000/05/31 | 1,590 | 1,600 | 1,550 | 1,600 | 9,000 |
| 2000/05/30 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 2000/05/29 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 |
| 2000/05/25 | 1,550 | 1,600 | 1,520 | 1,600 | 7,000 |
| 2000/05/24 | 1,520 | 1,520 | 1,500 | 1,500 | 5,000 |
| 2000/05/19 | 1,510 | 1,520 | 1,510 | 1,520 | 15,000 |
| 2000/05/17 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 2000/05/15 | 1,520 | 1,520 | 1,520 | 1,520 | 10,000 |
| 2000/05/10 | 1,490 | 1,550 | 1,490 | 1,550 | 7,000 |
| 2000/05/09 | 1,400 | 1,500 | 1,400 | 1,500 | 9,000 |
| 2000/05/08 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2000/05/02 | 1,400 | 1,400 | 1,390 | 1,400 | 8,000 |
| 2000/04/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2000/04/25 | 1,400 | 1,400 | 1,310 | 1,400 | 13,000 |
| 2000/04/21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2000/04/20 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 2000/04/19 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 2000/04/14 | 1,550 | 1,590 | 1,550 | 1,590 | 5,000 |
| 2000/04/12 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 |
| 2000/04/10 | 1,500 | 1,600 | 1,500 | 1,600 | 3,000 |
| 2000/04/07 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 2000/04/05 | 1,650 | 1,650 | 1,600 | 1,630 | 13,000 |
| 2000/04/04 | 1,630 | 1,650 | 1,630 | 1,650 | 5,000 |
| 2000/04/03 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 |
| 2000/03/31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2000/03/30 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 |
| 2000/03/29 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 2000/03/27 | 1,700 | 1,700 | 1,670 | 1,670 | 10,000 |
| 2000/03/24 | 1,700 | 1,750 | 1,700 | 1,700 | 11,000 |
| 2000/03/23 | 1,650 | 1,700 | 1,650 | 1,700 | 11,000 |
| 2000/03/22 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 |
| 2000/03/21 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 |
| 2000/03/17 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 2000/03/16 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 |
| 2000/03/15 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 |
| 2000/03/14 | 1,600 | 1,650 | 1,600 | 1,650 | 14,000 |
| 2000/03/13 | 1,650 | 1,650 | 1,600 | 1,600 | 29,000 |
| 2000/03/10 | 1,710 | 1,710 | 1,680 | 1,680 | 12,000 |
| 2000/03/09 | 1,730 | 1,740 | 1,730 | 1,740 | 2,000 |
| 2000/03/08 | 1,730 | 1,750 | 1,700 | 1,750 | 15,000 |
| 2000/03/07 | 1,680 | 1,790 | 1,680 | 1,750 | 23,000 |
| 2000/03/06 | 1,710 | 1,710 | 1,650 | 1,650 | 25,000 |
| 2000/03/03 | 1,690 | 1,750 | 1,650 | 1,750 | 35,000 |
| 2000/03/02 | 1,800 | 1,820 | 1,620 | 1,700 | 161,000 |
| 2000/03/01 | 1,800 | 1,800 | 1,800 | 1,800 | 472,000 |