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 |
|---|---|---|---|---|---|
| 2009/12/25 | 1,600 | 1,600 | 1,600 | 1,600 | 900 |
| 2009/12/17 | 1,650 | 1,650 | 1,650 | 1,650 | 5,100 |
| 2009/12/15 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2009/12/08 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2009/11/27 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2009/11/25 | 1,600 | 1,600 | 1,600 | 1,600 | 700 |
| 2009/11/18 | 1,650 | 1,650 | 1,650 | 1,650 | 800 |
| 2009/11/16 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2009/11/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2009/11/05 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2009/10/23 | 1,600 | 1,630 | 1,600 | 1,630 | 1,000 |
| 2009/10/22 | 1,600 | 1,600 | 1,600 | 1,600 | 2,500 |
| 2009/10/16 | 1,630 | 1,630 | 1,630 | 1,630 | 900 |
| 2009/10/15 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2009/10/05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2009/09/24 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2009/09/18 | 1,670 | 1,670 | 1,670 | 1,670 | 900 |
| 2009/09/15 | 1,660 | 1,660 | 1,660 | 1,660 | 900 |
| 2009/09/07 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2009/08/27 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 2009/08/19 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
| 2009/08/18 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2009/08/05 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2009/07/17 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2009/07/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,800 |
| 2009/07/06 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2009/07/03 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2009/06/29 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
| 2009/06/25 | 1,550 | 1,550 | 1,550 | 1,550 | 3,800 |
| 2009/06/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2009/06/09 | 1,550 | 1,600 | 1,550 | 1,600 | 200 |
| 2009/06/05 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2009/05/25 | 1,550 | 1,550 | 1,550 | 1,550 | 900 |
| 2009/05/18 | 1,549 | 1,549 | 1,549 | 1,549 | 200 |
| 2009/05/15 | 1,500 | 1,500 | 1,500 | 1,500 | 800 |
| 2009/05/08 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2009/05/07 | 1,510 | 1,510 | 1,500 | 1,500 | 2,900 |
| 2009/05/01 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2009/04/27 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2009/04/24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2009/04/15 | 1,660 | 1,660 | 1,660 | 1,660 | 900 |
| 2009/04/14 | 1,590 | 1,660 | 1,590 | 1,660 | 300 |
| 2009/04/06 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2009/04/03 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2009/03/24 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2009/03/23 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2009/03/16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2009/03/06 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2009/02/27 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 2009/02/26 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2009/02/16 | 1,700 | 1,700 | 1,700 | 1,700 | 900 |
| 2009/02/05 | 1,699 | 1,700 | 1,699 | 1,700 | 300 |
| 2009/01/27 | 1,548 | 1,548 | 1,548 | 1,548 | 100 |
| 2009/01/26 | 1,518 | 1,518 | 1,518 | 1,518 | 200 |
| 2009/01/23 | 1,668 | 1,668 | 1,668 | 1,668 | 900 |
| 2009/01/22 | 1,530 | 1,670 | 1,530 | 1,670 | 1,100 |
| 2009/01/15 | 1,810 | 1,810 | 1,810 | 1,810 | 900 |