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 |
|---|---|---|---|---|---|
| 2018/12/27 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2018/12/26 | 1,680 | 1,680 | 1,680 | 1,680 | 1,100 |
| 2018/12/25 | 1,680 | 1,680 | 1,680 | 1,680 | 900 |
| 2018/12/20 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2018/12/19 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2018/12/18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2018/12/17 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2018/12/14 | 1,650 | 1,700 | 1,650 | 1,650 | 2,100 |
| 2018/12/12 | 1,571 | 1,571 | 1,518 | 1,548 | 1,600 |
| 2018/12/05 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2018/11/27 | 1,674 | 1,680 | 1,674 | 1,680 | 1,000 |
| 2018/11/19 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2018/11/15 | 1,630 | 1,630 | 1,630 | 1,630 | 700 |
| 2018/11/12 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2018/11/07 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2018/11/05 | 1,600 | 1,600 | 1,550 | 1,550 | 300 |
| 2018/10/29 | 1,650 | 1,650 | 1,650 | 1,650 | 2,300 |
| 2018/10/26 | 1,650 | 1,650 | 1,650 | 1,650 | 400 |
| 2018/10/25 | 1,631 | 1,631 | 1,630 | 1,630 | 500 |
| 2018/10/18 | 1,640 | 1,680 | 1,640 | 1,680 | 200 |
| 2018/10/16 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2018/10/10 | 1,655 | 1,680 | 1,655 | 1,680 | 200 |
| 2018/10/05 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2018/09/25 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2018/09/21 | 1,679 | 1,680 | 1,679 | 1,680 | 200 |
| 2018/09/20 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2018/09/18 | 1,610 | 1,610 | 1,610 | 1,610 | 200 |
| 2018/09/13 | 1,578 | 1,578 | 1,578 | 1,578 | 300 |
| 2018/08/30 | 1,575 | 1,575 | 1,575 | 1,575 | 100 |
| 2018/08/28 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2018/08/27 | 1,605 | 1,605 | 1,605 | 1,605 | 200 |
| 2018/08/17 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2018/08/16 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2018/08/15 | 1,600 | 1,605 | 1,600 | 1,600 | 2,000 |
| 2018/08/08 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2018/08/07 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
| 2018/08/06 | 1,555 | 1,555 | 1,550 | 1,550 | 800 |
| 2018/08/03 | 1,595 | 1,595 | 1,595 | 1,595 | 200 |
| 2018/07/26 | 1,560 | 1,610 | 1,560 | 1,600 | 1,600 |
| 2018/07/25 | 1,561 | 1,561 | 1,561 | 1,561 | 100 |
| 2018/07/24 | 1,560 | 1,560 | 1,520 | 1,521 | 700 |
| 2018/07/23 | 1,560 | 1,565 | 1,560 | 1,560 | 1,000 |
| 2018/07/20 | 1,638 | 1,638 | 1,600 | 1,600 | 200 |
| 2018/07/19 | 1,650 | 1,678 | 1,650 | 1,678 | 1,500 |
| 2018/07/17 | 1,650 | 1,650 | 1,650 | 1,650 | 800 |
| 2018/07/13 | 1,648 | 1,648 | 1,648 | 1,648 | 2,500 |
| 2018/07/12 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2018/07/05 | 1,614 | 1,614 | 1,614 | 1,614 | 300 |
| 2018/07/03 | 1,610 | 1,610 | 1,600 | 1,600 | 500 |
| 2018/07/02 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2018/06/27 | 1,615 | 1,615 | 1,615 | 1,615 | 2,000 |
| 2018/06/22 | 1,615 | 1,615 | 1,615 | 1,615 | 300 |
| 2018/06/18 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2018/06/14 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2018/06/07 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2018/05/25 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2018/05/24 | 1,600 | 1,600 | 1,600 | 1,600 | 800 |
| 2018/05/22 | 1,581 | 1,581 | 1,581 | 1,581 | 100 |
| 2018/05/21 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
| 2018/05/16 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2018/05/14 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2018/04/27 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2018/04/25 | 1,561 | 1,561 | 1,561 | 1,561 | 300 |
| 2018/04/24 | 1,550 | 1,560 | 1,550 | 1,560 | 600 |
| 2018/04/16 | 1,570 | 1,570 | 1,559 | 1,559 | 2,600 |
| 2018/04/05 | 1,569 | 1,569 | 1,569 | 1,569 | 100 |
| 2018/04/04 | 1,550 | 1,550 | 1,550 | 1,550 | 900 |
| 2018/03/28 | 1,535 | 1,600 | 1,535 | 1,600 | 400 |
| 2018/03/27 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2018/03/23 | 1,601 | 1,602 | 1,601 | 1,602 | 300 |
| 2018/03/22 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
| 2018/03/19 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2018/03/16 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2018/03/15 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2018/03/12 | 1,579 | 1,585 | 1,579 | 1,585 | 400 |
| 2018/03/09 | 1,567 | 1,567 | 1,567 | 1,567 | 200 |
| 2018/03/08 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2018/03/06 | 1,560 | 1,560 | 1,545 | 1,545 | 600 |
| 2018/03/05 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2018/03/02 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2018/02/27 | 1,599 | 1,600 | 1,599 | 1,600 | 1,300 |
| 2018/02/26 | 1,599 | 1,599 | 1,599 | 1,599 | 300 |
| 2018/02/19 | 1,585 | 1,598 | 1,585 | 1,598 | 500 |
| 2018/02/16 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2018/02/09 | 1,501 | 1,502 | 1,501 | 1,502 | 300 |
| 2018/02/08 | 1,510 | 1,510 | 1,481 | 1,481 | 200 |
| 2018/02/07 | 1,596 | 1,596 | 1,596 | 1,596 | 300 |
| 2018/02/06 | 1,549 | 1,549 | 1,516 | 1,516 | 500 |
| 2018/02/05 | 1,523 | 1,550 | 1,523 | 1,550 | 200 |
| 2018/02/01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 |
| 2018/01/31 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
| 2018/01/30 | 1,566 | 1,566 | 1,566 | 1,566 | 100 |
| 2018/01/29 | 1,599 | 1,600 | 1,599 | 1,600 | 3,200 |
| 2018/01/25 | 1,599 | 1,599 | 1,599 | 1,599 | 300 |
| 2018/01/24 | 1,557 | 1,557 | 1,557 | 1,557 | 100 |
| 2018/01/23 | 1,597 | 1,597 | 1,597 | 1,597 | 100 |
| 2018/01/22 | 1,598 | 1,598 | 1,598 | 1,598 | 100 |
| 2018/01/18 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2018/01/17 | 1,550 | 1,567 | 1,550 | 1,567 | 500 |
| 2018/01/15 | 1,520 | 1,540 | 1,520 | 1,540 | 600 |
| 2018/01/11 | 1,511 | 1,512 | 1,511 | 1,512 | 600 |
| 2018/01/09 | 1,531 | 1,569 | 1,531 | 1,569 | 400 |