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 |
---|---|---|---|---|---|
2012/12/28 | 1,500 | 1,570 | 1,500 | 1,570 | 2,200 |
2012/12/25 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
2012/12/17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,400 |
2012/12/14 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
2012/12/05 | 1,550 | 1,550 | 1,550 | 1,550 | 700 |
2012/11/27 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
2012/11/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,800 |
2012/11/05 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
2012/10/25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,200 |
2012/10/22 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2012/09/21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,400 |
2012/09/20 | 1,550 | 1,550 | 1,550 | 1,550 | 600 |
2012/09/18 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
2012/08/16 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
2012/08/14 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
2012/07/25 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
2012/07/24 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2012/07/18 | 1,540 | 1,540 | 1,540 | 1,540 | 800 |
2012/07/17 | 1,539 | 1,539 | 1,539 | 1,539 | 200 |
2012/07/13 | 1,540 | 1,540 | 1,540 | 1,540 | 2,200 |
2012/07/06 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
2012/07/05 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
2012/06/28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
2012/06/25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,900 |
2012/06/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 |
2012/06/13 | 1,500 | 1,560 | 1,500 | 1,560 | 1,900 |
2012/06/05 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
2012/05/29 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2012/05/25 | 1,550 | 1,550 | 1,550 | 1,550 | 800 |
2012/05/24 | 1,500 | 1,545 | 1,500 | 1,545 | 1,700 |
2012/05/15 | 1,550 | 1,550 | 1,550 | 1,550 | 3,300 |
2012/05/09 | 1,532 | 1,532 | 1,530 | 1,530 | 2,000 |
2012/05/07 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
2012/05/01 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
2012/04/27 | 1,570 | 1,570 | 1,570 | 1,570 | 1,400 |
2012/04/17 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
2012/04/16 | 1,565 | 1,565 | 1,565 | 1,565 | 1,000 |
2012/04/09 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
2012/03/28 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
2012/03/27 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2012/03/19 | 1,600 | 1,600 | 1,600 | 1,600 | 700 |
2012/03/12 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
2012/03/08 | 1,580 | 1,580 | 1,580 | 1,580 | 8,400 |
2012/03/06 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
2012/03/02 | 1,550 | 1,555 | 1,550 | 1,555 | 200 |
2012/02/29 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
2012/02/27 | 1,540 | 1,540 | 1,501 | 1,521 | 2,400 |
2012/02/24 | 1,580 | 1,580 | 1,501 | 1,501 | 1,800 |
2012/02/23 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
2012/02/22 | 1,541 | 1,541 | 1,541 | 1,541 | 1,000 |
2012/02/17 | 1,581 | 1,581 | 1,581 | 1,581 | 200 |
2012/02/03 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
2012/01/27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,500 |
2012/01/23 | 1,562 | 1,562 | 1,562 | 1,562 | 200 |
2012/01/06 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
2012/01/05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |