7857 セキ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2002-12-19 | 1,540 | 1,600 | 1,540 | 1,600 | 1,200 | 1,600 |
| 2002-12-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2002-12-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-12-05 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2002-11-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-11-25 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2002-11-15 | 1,400 | 1,400 | 1,400 | 1,400 | 900 | 1,400 |
| 2002-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2002-11-05 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2002-10-30 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2002-10-29 | 1,350 | 1,350 | 1,350 | 1,350 | 900 | 1,350 |
| 2002-10-25 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 2002-10-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,400 | 1,350 |
| 2002-10-11 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2002-10-09 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2002-10-07 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2002-10-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2002-09-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-09-20 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2002-09-06 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2002-09-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-08-27 | 1,410 | 1,410 | 1,410 | 1,410 | 1,700 | 1,410 |
| 2002-08-23 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2002-08-19 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2002-08-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-08-06 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2002-07-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-07-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2002-07-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2002-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,900 | 1,400 |
| 2002-07-15 | 1,380 | 1,400 | 1,380 | 1,400 | 1,200 | 1,400 |
| 2002-07-05 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2002-06-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2002-06-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,300 | 1,370 |
| 2002-06-05 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2002-05-27 | 1,370 | 1,400 | 1,370 | 1,400 | 200 | 1,400 |
| 2002-05-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,600 | 1,370 |
| 2002-05-23 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2002-05-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2002-05-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2002-05-15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,300 | 1,370 |
| 2002-05-02 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2002-04-25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,800 | 1,370 |
| 2002-04-15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,300 | 1,370 |
| 2002-04-08 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2002-03-25 | 1,360 | 1,400 | 1,360 | 1,400 | 1,700 | 1,400 |
| 2002-03-22 | 1,350 | 1,400 | 1,350 | 1,400 | 400 | 1,400 |
| 2002-03-15 | 1,340 | 1,370 | 1,330 | 1,370 | 1,400 | 1,370 |
| 2002-03-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2002-03-08 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2002-02-28 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2002-02-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,200 | 1,350 |
| 2002-02-25 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2002-02-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2002-02-12 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2002-02-05 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2002-02-04 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2002-01-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2002-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2002-01-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2002-01-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2002-01-04 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
分割・併合履歴 ： なし
