7857 セキ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2000-12-25 | 1,450 | 1,450 | 1,440 | 1,450 | 5,000 | 1,450 |
| 2000-12-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-12-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2000-12-15 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 | 1,450 |
| 2000-12-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-11-27 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2000-11-24 | 1,400 | 1,450 | 1,400 | 1,450 | 4,000 | 1,450 |
| 2000-11-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-11-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-11-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-10-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2000-10-25 | 1,400 | 1,450 | 1,400 | 1,450 | 5,000 | 1,450 |
| 2000-10-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2000-10-03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-09-27 | 1,530 | 1,550 | 1,530 | 1,550 | 2,000 | 1,550 |
| 2000-09-25 | 1,500 | 1,560 | 1,500 | 1,560 | 6,000 | 1,560 |
| 2000-09-18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2000-09-12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2000-09-08 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2000-09-06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2000-09-05 | 1,530 | 1,540 | 1,530 | 1,540 | 4,000 | 1,540 |
| 2000-09-04 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2000-08-29 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2000-08-28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2000-08-25 | 1,540 | 1,540 | 1,500 | 1,540 | 5,000 | 1,540 |
| 2000-08-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2000-08-14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2000-08-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-08-10 | 1,500 | 1,540 | 1,500 | 1,540 | 2,000 | 1,540 |
| 2000-08-09 | 1,550 | 1,550 | 1,500 | 1,550 | 6,000 | 1,550 |
| 2000-08-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2000-07-31 | 1,560 | 1,560 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2000-07-27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2000-07-26 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2000-07-25 | 1,550 | 1,570 | 1,550 | 1,570 | 4,000 | 1,570 |
| 2000-07-24 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2000-07-19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-07-18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-07-14 | 1,650 | 1,650 | 1,530 | 1,530 | 7,000 | 1,530 |
| 2000-07-10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2000-07-06 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2000-07-03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2000-06-30 | 1,600 | 1,600 | 1,570 | 1,570 | 3,000 | 1,570 |
| 2000-06-28 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2000-06-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2000-06-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2000-06-23 | 1,570 | 1,640 | 1,570 | 1,600 | 11,000 | 1,600 |
| 2000-06-22 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,600 |
| 2000-06-21 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 1,600 |
| 2000-06-16 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,600 |
| 2000-06-14 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2000-06-12 | 1,560 | 1,600 | 1,560 | 1,600 | 4,000 | 1,600 |
| 2000-06-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2000-06-08 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 2000-06-07 | 1,560 | 1,620 | 1,560 | 1,580 | 5,000 | 1,580 |
| 2000-06-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2000-06-05 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2000-06-02 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 1,600 |
| 2000-06-01 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 2000-05-31 | 1,590 | 1,600 | 1,550 | 1,600 | 9,000 | 1,600 |
| 2000-05-30 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 2000-05-29 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 | 1,600 |
| 2000-05-25 | 1,550 | 1,600 | 1,520 | 1,600 | 7,000 | 1,600 |
| 2000-05-24 | 1,520 | 1,520 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2000-05-19 | 1,510 | 1,520 | 1,510 | 1,520 | 15,000 | 1,520 |
| 2000-05-17 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2000-05-15 | 1,520 | 1,520 | 1,520 | 1,520 | 10,000 | 1,520 |
| 2000-05-10 | 1,490 | 1,550 | 1,490 | 1,550 | 7,000 | 1,550 |
| 2000-05-09 | 1,400 | 1,500 | 1,400 | 1,500 | 9,000 | 1,500 |
| 2000-05-08 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2000-05-02 | 1,400 | 1,400 | 1,390 | 1,400 | 8,000 | 1,400 |
| 2000-04-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-04-25 | 1,400 | 1,400 | 1,310 | 1,400 | 13,000 | 1,400 |
| 2000-04-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2000-04-20 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 2000-04-19 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,500 |
| 2000-04-14 | 1,550 | 1,590 | 1,550 | 1,590 | 5,000 | 1,590 |
| 2000-04-12 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 1,600 |
| 2000-04-10 | 1,500 | 1,600 | 1,500 | 1,600 | 3,000 | 1,600 |
| 2000-04-07 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2000-04-05 | 1,650 | 1,650 | 1,600 | 1,630 | 13,000 | 1,630 |
| 2000-04-04 | 1,630 | 1,650 | 1,630 | 1,650 | 5,000 | 1,650 |
| 2000-04-03 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 2000-03-31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2000-03-30 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 2000-03-29 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 2000-03-27 | 1,700 | 1,700 | 1,670 | 1,670 | 10,000 | 1,670 |
| 2000-03-24 | 1,700 | 1,750 | 1,700 | 1,700 | 11,000 | 1,700 |
| 2000-03-23 | 1,650 | 1,700 | 1,650 | 1,700 | 11,000 | 1,700 |
| 2000-03-22 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,650 |
| 2000-03-21 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 1,650 |
| 2000-03-17 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 2000-03-16 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 1,650 |
| 2000-03-15 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 1,650 |
| 2000-03-14 | 1,600 | 1,650 | 1,600 | 1,650 | 14,000 | 1,650 |
| 2000-03-13 | 1,650 | 1,650 | 1,600 | 1,600 | 29,000 | 1,600 |
| 2000-03-10 | 1,710 | 1,710 | 1,680 | 1,680 | 12,000 | 1,680 |
| 2000-03-09 | 1,730 | 1,740 | 1,730 | 1,740 | 2,000 | 1,740 |
| 2000-03-08 | 1,730 | 1,750 | 1,700 | 1,750 | 15,000 | 1,750 |
| 2000-03-07 | 1,680 | 1,790 | 1,680 | 1,750 | 23,000 | 1,750 |
| 2000-03-06 | 1,710 | 1,710 | 1,650 | 1,650 | 25,000 | 1,650 |
| 2000-03-03 | 1,690 | 1,750 | 1,650 | 1,750 | 35,000 | 1,750 |
| 2000-03-02 | 1,800 | 1,820 | 1,620 | 1,700 | 161,000 | 1,700 |
| 2000-03-01 | 1,800 | 1,800 | 1,800 | 1,800 | 472,000 | 1,800 |
分割・併合履歴 ： なし
