7857 セキ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2001-12-25 | 1,390 | 1,390 | 1,390 | 1,390 | 6,500 | 1,390 |
| 2001-12-17 | 1,400 | 1,400 | 1,400 | 1,400 | 5,400 | 1,400 |
| 2001-12-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2001-12-05 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2001-12-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 1,300 |
| 2001-11-22 | 1,400 | 1,400 | 1,400 | 1,400 | 6,900 | 1,400 |
| 2001-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2001-11-05 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2001-10-29 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2001-10-25 | 1,470 | 1,470 | 1,470 | 1,470 | 7,600 | 1,470 |
| 2001-10-23 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2001-10-05 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2001-09-20 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2001-09-19 | 1,500 | 1,500 | 1,500 | 1,500 | 6,200 | 1,500 |
| 2001-09-12 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2001-09-04 | 1,490 | 1,500 | 1,490 | 1,500 | 1,500 | 1,500 |
| 2001-08-27 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2001-08-24 | 1,480 | 1,500 | 1,480 | 1,500 | 6,000 | 1,500 |
| 2001-08-22 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2001-08-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2001-08-10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2001-08-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-08-06 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2001-08-03 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2001-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-07-30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2001-07-27 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2001-07-26 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2001-07-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-07-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-07-05 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2001-07-04 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2001-06-27 | 1,450 | 1,460 | 1,450 | 1,460 | 5,000 | 1,460 |
| 2001-06-25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2001-06-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-06-11 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2001-06-08 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2001-05-30 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2001-05-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-05-25 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2001-05-10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2001-05-08 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2001-05-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2001-05-02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2001-04-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2001-04-25 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 | 1,350 |
| 2001-04-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2001-04-17 | 1,350 | 1,390 | 1,350 | 1,390 | 2,000 | 1,390 |
| 2001-04-04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2001-03-26 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2001-03-23 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 1,450 |
| 2001-03-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-03-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2001-03-01 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2001-02-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-02-26 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,450 |
| 2001-02-23 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2001-02-22 | 1,400 | 1,440 | 1,400 | 1,440 | 4,000 | 1,440 |
| 2001-02-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-02-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-01-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-01-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-01-25 | 1,420 | 1,450 | 1,420 | 1,450 | 5,000 | 1,450 |
| 2001-01-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-01-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-01-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-01-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
分割・併合履歴 ： なし
