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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,020 | 2,020 | 1,900 | 2,015 | 1,400 |
| 2005/12/29 | 1,871 | 2,150 | 1,871 | 1,900 | 3,200 |
| 2005/12/28 | 1,860 | 2,160 | 1,860 | 2,150 | 1,500 |
| 2005/12/27 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2005/12/26 | 1,859 | 1,859 | 1,858 | 1,858 | 1,000 |
| 2005/12/22 | 1,760 | 1,830 | 1,760 | 1,830 | 200 |
| 2005/12/20 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2005/12/19 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2005/12/16 | 1,701 | 1,800 | 1,701 | 1,800 | 1,100 |
| 2005/12/07 | 1,675 | 1,690 | 1,675 | 1,690 | 1,000 |
| 2005/12/06 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2005/12/02 | 1,675 | 1,675 | 1,675 | 1,675 | 3,300 |
| 2005/11/17 | 1,672 | 1,675 | 1,670 | 1,670 | 1,100 |
| 2005/11/16 | 1,665 | 1,665 | 1,665 | 1,665 | 400 |
| 2005/11/08 | 1,700 | 1,705 | 1,700 | 1,701 | 1,500 |
| 2005/11/04 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2005/10/25 | 1,650 | 1,650 | 1,650 | 1,650 | 3,300 |
| 2005/10/19 | 1,650 | 1,650 | 1,650 | 1,650 | 3,600 |
| 2005/10/11 | 1,651 | 1,700 | 1,651 | 1,700 | 3,300 |
| 2005/10/03 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2005/09/29 | 1,699 | 1,699 | 1,669 | 1,669 | 3,400 |
| 2005/09/28 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2005/09/27 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2005/09/22 | 1,710 | 1,710 | 1,700 | 1,700 | 700 |
| 2005/09/21 | 1,701 | 1,701 | 1,700 | 1,700 | 1,100 |
| 2005/09/20 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2005/09/09 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 |
| 2005/09/08 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2005/09/07 | 1,680 | 1,680 | 1,660 | 1,660 | 1,000 |
| 2005/09/06 | 1,680 | 1,680 | 1,650 | 1,650 | 1,100 |
| 2005/09/05 | 1,650 | 1,650 | 1,650 | 1,650 | 3,500 |
| 2005/09/02 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2005/08/30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,300 |
| 2005/08/26 | 1,530 | 1,600 | 1,530 | 1,600 | 1,200 |
| 2005/08/17 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 2005/08/11 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2005/08/10 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2005/08/09 | 1,520 | 1,520 | 1,500 | 1,500 | 2,600 |
| 2005/08/08 | 1,520 | 1,520 | 1,500 | 1,500 | 500 |
| 2005/08/02 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2005/08/01 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2005/07/27 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 2005/07/26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,100 |
| 2005/07/21 | 1,530 | 1,530 | 1,530 | 1,530 | 500 |
| 2005/07/19 | 1,510 | 1,530 | 1,510 | 1,530 | 5,100 |
| 2005/07/07 | 1,529 | 1,530 | 1,529 | 1,530 | 1,600 |
| 2005/07/06 | 1,500 | 1,510 | 1,500 | 1,500 | 2,600 |
| 2005/07/05 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 2005/06/28 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2005/06/24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,900 |
| 2005/06/17 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2005/06/16 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2005/06/15 | 1,497 | 1,500 | 1,497 | 1,500 | 1,100 |
| 2005/06/09 | 1,441 | 1,441 | 1,441 | 1,441 | 100 |
| 2005/06/07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2005/06/03 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2005/05/27 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2005/05/25 | 1,500 | 1,500 | 1,480 | 1,480 | 1,700 |
| 2005/05/24 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2005/05/23 | 1,520 | 1,520 | 1,520 | 1,520 | 700 |
| 2005/05/20 | 1,520 | 1,520 | 1,520 | 1,520 | 600 |
| 2005/05/19 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2005/05/16 | 1,500 | 1,520 | 1,500 | 1,500 | 1,500 |
| 2005/05/12 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2005/05/09 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2005/05/06 | 1,510 | 1,530 | 1,510 | 1,530 | 1,200 |
| 2005/05/02 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2005/04/27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 |
| 2005/04/22 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2005/04/20 | 1,510 | 1,510 | 1,510 | 1,510 | 800 |
| 2005/04/19 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2005/04/15 | 1,499 | 1,510 | 1,499 | 1,510 | 2,900 |
| 2005/04/06 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2005/04/05 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2005/03/23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 |
| 2005/03/22 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2005/03/18 | 1,519 | 1,519 | 1,519 | 1,519 | 600 |
| 2005/03/17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,300 |
| 2005/03/15 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2005/03/14 | 1,500 | 1,590 | 1,500 | 1,590 | 2,600 |
| 2005/03/11 | 1,498 | 1,500 | 1,498 | 1,500 | 400 |
| 2005/03/09 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2005/03/08 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2005/03/07 | 1,495 | 1,495 | 1,495 | 1,495 | 400 |
| 2005/03/04 | 1,495 | 1,495 | 1,495 | 1,495 | 300 |
| 2005/03/03 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2005/03/02 | 1,598 | 1,598 | 1,478 | 1,491 | 400 |
| 2005/03/01 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2005/02/28 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2005/02/25 | 1,490 | 1,490 | 1,490 | 1,490 | 1,100 |
| 2005/02/22 | 1,470 | 1,499 | 1,470 | 1,499 | 800 |
| 2005/02/16 | 1,431 | 1,431 | 1,431 | 1,431 | 900 |
| 2005/02/15 | 1,490 | 1,490 | 1,490 | 1,490 | 1,300 |
| 2005/02/14 | 1,450 | 1,490 | 1,450 | 1,490 | 200 |
| 2005/02/10 | 1,410 | 1,410 | 1,410 | 1,410 | 500 |
| 2005/02/09 | 1,411 | 1,411 | 1,411 | 1,411 | 600 |
| 2005/02/08 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2005/02/04 | 1,490 | 1,490 | 1,489 | 1,489 | 200 |
| 2005/02/02 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2005/01/26 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2005/01/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2005/01/18 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2005/01/17 | 1,500 | 1,500 | 1,500 | 1,500 | 900 |
| 2005/01/05 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |