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 |
|---|---|---|---|---|---|
| 2008/12/26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,900 |
| 2008/12/25 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2008/12/15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,400 |
| 2008/12/05 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2008/11/26 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2008/11/25 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2008/11/18 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2008/11/05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2008/10/28 | 1,730 | 1,730 | 1,730 | 1,730 | 500 |
| 2008/10/27 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 2008/10/16 | 1,730 | 1,730 | 1,730 | 1,730 | 700 |
| 2008/10/15 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2008/10/06 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2008/09/22 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2008/09/19 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2008/09/17 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2008/09/16 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
| 2008/09/08 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2008/09/05 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2008/08/26 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2008/08/25 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2008/08/18 | 1,800 | 1,800 | 1,800 | 1,800 | 700 |
| 2008/08/15 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2008/08/05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2008/07/28 | 1,999 | 1,999 | 1,999 | 1,999 | 100 |
| 2008/07/25 | 1,700 | 1,700 | 1,700 | 1,700 | 900 |
| 2008/07/22 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2008/07/18 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2008/07/15 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 |
| 2008/07/07 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2008/06/25 | 1,700 | 1,700 | 1,700 | 1,700 | 2,900 |
| 2008/06/24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,800 |
| 2008/06/20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2008/06/19 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2008/06/17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 |
| 2008/06/16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2008/06/11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2008/06/05 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2008/05/23 | 1,700 | 1,700 | 1,700 | 1,700 | 900 |
| 2008/05/19 | 1,720 | 1,720 | 1,720 | 1,720 | 1,600 |
| 2008/05/15 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2008/05/12 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2008/05/02 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2008/04/25 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2008/04/22 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
| 2008/04/15 | 1,800 | 1,800 | 1,800 | 1,800 | 900 |
| 2008/04/14 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2008/04/11 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 2008/04/10 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2008/04/08 | 1,780 | 1,900 | 1,780 | 1,900 | 3,100 |
| 2008/04/04 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2008/03/25 | 1,930 | 1,930 | 1,930 | 1,930 | 600 |
| 2008/03/24 | 1,920 | 1,920 | 1,920 | 1,920 | 500 |
| 2008/03/21 | 1,870 | 1,870 | 1,870 | 1,870 | 200 |
| 2008/03/19 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2008/03/18 | 1,930 | 1,930 | 1,930 | 1,930 | 1,900 |
| 2008/03/13 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2008/02/27 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2008/02/19 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2008/02/15 | 1,700 | 1,790 | 1,700 | 1,790 | 1,600 |
| 2008/02/12 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2008/02/07 | 1,550 | 1,551 | 1,550 | 1,551 | 200 |
| 2008/02/06 | 1,700 | 1,730 | 1,700 | 1,730 | 200 |
| 2008/02/05 | 1,790 | 1,790 | 1,550 | 1,550 | 200 |
| 2008/02/04 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2008/01/29 | 1,850 | 1,850 | 1,850 | 1,850 | 2,500 |
| 2008/01/28 | 1,800 | 1,850 | 1,800 | 1,850 | 1,200 |
| 2008/01/25 | 1,800 | 1,800 | 1,800 | 1,800 | 4,900 |
| 2008/01/17 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2008/01/15 | 1,780 | 1,780 | 1,780 | 1,780 | 1,100 |
| 2008/01/08 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2008/01/07 | 1,820 | 1,820 | 1,820 | 1,820 | 400 |