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 |
|---|---|---|---|---|---|
| 2006/12/28 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2006/12/27 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2006/12/25 | 1,730 | 1,760 | 1,700 | 1,760 | 2,300 |
| 2006/12/22 | 1,835 | 1,835 | 1,655 | 1,700 | 300 |
| 2006/12/20 | 1,835 | 1,835 | 1,835 | 1,835 | 100 |
| 2006/12/15 | 1,848 | 1,848 | 1,848 | 1,848 | 4,800 |
| 2006/12/05 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2006/12/01 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2006/11/24 | 1,850 | 1,850 | 1,850 | 1,850 | 900 |
| 2006/11/15 | 1,885 | 1,885 | 1,885 | 1,885 | 1,100 |
| 2006/11/08 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2006/11/02 | 1,889 | 1,889 | 1,889 | 1,889 | 500 |
| 2006/10/25 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 2006/10/20 | 1,900 | 1,910 | 1,900 | 1,910 | 200 |
| 2006/10/19 | 1,899 | 1,899 | 1,899 | 1,899 | 100 |
| 2006/10/16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 |
| 2006/10/13 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 2006/10/02 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2006/09/21 | 1,905 | 1,905 | 1,905 | 1,905 | 4,000 |
| 2006/09/20 | 1,905 | 1,905 | 1,905 | 1,905 | 100 |
| 2006/09/06 | 1,990 | 1,990 | 1,990 | 1,990 | 400 |
| 2006/09/05 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 2006/08/31 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2006/08/28 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2006/08/25 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2006/08/24 | 1,950 | 1,950 | 1,900 | 1,950 | 800 |
| 2006/08/23 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2006/08/22 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2006/08/21 | 1,949 | 1,949 | 1,949 | 1,949 | 100 |
| 2006/08/18 | 1,944 | 1,945 | 1,944 | 1,945 | 400 |
| 2006/08/17 | 1,905 | 1,905 | 1,905 | 1,905 | 1,000 |
| 2006/08/16 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
| 2006/08/07 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2006/07/31 | 1,810 | 1,870 | 1,810 | 1,870 | 500 |
| 2006/07/28 | 1,930 | 1,931 | 1,930 | 1,930 | 1,400 |
| 2006/07/27 | 1,901 | 1,950 | 1,901 | 1,950 | 1,300 |
| 2006/07/25 | 1,900 | 1,900 | 1,900 | 1,900 | 600 |
| 2006/07/24 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2006/07/19 | 1,905 | 1,905 | 1,905 | 1,905 | 2,000 |
| 2006/07/18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2006/07/14 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2006/06/30 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2006/06/23 | 1,895 | 1,895 | 1,895 | 1,895 | 100 |
| 2006/06/19 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2006/06/08 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2006/06/07 | 1,730 | 1,760 | 1,730 | 1,741 | 400 |
| 2006/06/06 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2006/06/05 | 1,881 | 1,881 | 1,881 | 1,881 | 200 |
| 2006/05/29 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
| 2006/05/26 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2006/05/25 | 1,890 | 1,890 | 1,880 | 1,880 | 1,000 |
| 2006/05/23 | 1,880 | 1,880 | 1,880 | 1,880 | 1,300 |
| 2006/05/17 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2006/05/16 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2006/05/15 | 1,900 | 1,900 | 1,900 | 1,900 | 700 |
| 2006/05/12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2006/05/11 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2006/05/10 | 1,880 | 1,880 | 1,880 | 1,880 | 400 |
| 2006/05/09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2006/05/02 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2006/05/01 | 1,903 | 1,903 | 1,903 | 1,903 | 100 |
| 2006/04/26 | 1,905 | 1,905 | 1,905 | 1,905 | 400 |
| 2006/04/25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 |
| 2006/04/20 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2006/04/19 | 1,915 | 1,915 | 1,881 | 1,881 | 700 |
| 2006/04/18 | 1,915 | 1,915 | 1,915 | 1,915 | 1,000 |
| 2006/04/14 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2006/04/11 | 1,872 | 1,890 | 1,872 | 1,890 | 1,600 |
| 2006/04/10 | 1,858 | 1,858 | 1,858 | 1,858 | 100 |
| 2006/04/06 | 1,859 | 1,859 | 1,859 | 1,859 | 100 |
| 2006/04/05 | 1,880 | 1,880 | 1,850 | 1,850 | 200 |
| 2006/04/03 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2006/03/31 | 1,819 | 1,819 | 1,819 | 1,819 | 100 |
| 2006/03/27 | 1,980 | 2,080 | 1,980 | 2,000 | 500 |
| 2006/03/24 | 1,922 | 1,952 | 1,922 | 1,952 | 300 |
| 2006/03/23 | 1,921 | 1,921 | 1,921 | 1,921 | 200 |
| 2006/03/22 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 |
| 2006/03/20 | 1,922 | 1,922 | 1,922 | 1,922 | 100 |
| 2006/03/17 | 1,920 | 1,920 | 1,920 | 1,920 | 500 |
| 2006/03/16 | 1,921 | 1,921 | 1,921 | 1,921 | 1,000 |
| 2006/03/15 | 1,915 | 1,915 | 1,915 | 1,915 | 100 |
| 2006/03/08 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2006/03/07 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2006/03/01 | 2,000 | 2,000 | 1,989 | 1,990 | 1,300 |
| 2006/02/28 | 1,910 | 1,990 | 1,910 | 1,990 | 6,600 |
| 2006/02/27 | 1,901 | 1,950 | 1,901 | 1,950 | 800 |
| 2006/02/24 | 1,806 | 1,900 | 1,806 | 1,900 | 1,300 |
| 2006/02/21 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2006/02/20 | 1,801 | 1,801 | 1,801 | 1,801 | 900 |
| 2006/02/17 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2006/02/16 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2006/02/15 | 1,920 | 1,920 | 1,905 | 1,905 | 3,200 |
| 2006/02/14 | 1,945 | 1,945 | 1,901 | 1,901 | 1,100 |
| 2006/02/13 | 1,940 | 1,940 | 1,940 | 1,940 | 400 |
| 2006/02/10 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2006/02/09 | 1,930 | 1,930 | 1,880 | 1,900 | 500 |
| 2006/02/08 | 1,873 | 1,900 | 1,870 | 1,900 | 600 |
| 2006/02/07 | 1,903 | 1,903 | 1,903 | 1,903 | 100 |
| 2006/02/06 | 1,920 | 1,950 | 1,900 | 1,900 | 3,600 |
| 2006/01/30 | 2,100 | 2,100 | 2,100 | 2,100 | 500 |
| 2006/01/26 | 2,120 | 2,120 | 2,110 | 2,120 | 2,100 |
| 2006/01/24 | 2,130 | 2,130 | 2,130 | 2,130 | 200 |
| 2006/01/23 | 2,150 | 2,150 | 2,120 | 2,120 | 800 |
| 2006/01/20 | 2,200 | 2,200 | 2,200 | 2,200 | 600 |
| 2006/01/19 | 2,120 | 2,120 | 2,120 | 2,120 | 1,500 |
| 2006/01/18 | 2,190 | 2,190 | 2,100 | 2,120 | 4,800 |
| 2006/01/17 | 2,450 | 2,450 | 2,110 | 2,110 | 11,100 |
| 2006/01/16 | 2,480 | 2,480 | 2,120 | 2,250 | 5,300 |
| 2006/01/12 | 2,000 | 2,080 | 2,000 | 2,080 | 400 |
| 2006/01/11 | 1,983 | 1,983 | 1,983 | 1,983 | 100 |
| 2006/01/10 | 1,930 | 1,950 | 1,930 | 1,950 | 11,100 |
| 2006/01/06 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
| 2006/01/05 | 1,910 | 1,910 | 1,900 | 1,900 | 500 |
| 2006/01/04 | 1,910 | 1,941 | 1,900 | 1,900 | 2,300 |