7857 セキ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 2003-12-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2003-12-17 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2003-12-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,200 | 1,450 |
| 2003-12-05 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2003-11-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,300 | 1,450 |
| 2003-11-18 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2003-11-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,200 | 1,420 |
| 2003-11-14 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2003-11-05 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2003-10-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,400 | 1,430 |
| 2003-10-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,300 | 1,450 |
| 2003-10-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2003-10-03 | 1,360 | 1,400 | 1,360 | 1,400 | 200 | 1,400 |
| 2003-10-02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2003-09-29 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2003-09-24 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2003-09-22 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2003-09-19 | 1,500 | 1,510 | 1,500 | 1,510 | 700 | 1,510 |
| 2003-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2003-09-16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,200 | 1,510 |
| 2003-09-10 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2003-09-05 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2003-08-27 | 1,510 | 1,510 | 1,510 | 1,510 | 2,500 | 1,510 |
| 2003-08-26 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 2003-08-25 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,510 |
| 2003-08-19 | 1,510 | 1,510 | 1,510 | 1,510 | 4,600 | 1,510 |
| 2003-08-15 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2003-08-05 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2003-07-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2003-07-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2003-07-25 | 1,470 | 1,470 | 1,470 | 1,470 | 500 | 1,470 |
| 2003-07-22 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2003-07-15 | 1,470 | 1,470 | 1,470 | 1,470 | 800 | 1,470 |
| 2003-07-04 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2003-06-27 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2003-06-25 | 1,430 | 1,430 | 1,430 | 1,430 | 300 | 1,430 |
| 2003-06-23 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2003-06-18 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2003-05-23 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2003-05-15 | 1,440 | 1,440 | 1,440 | 1,440 | 800 | 1,440 |
| 2003-05-06 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 1,440 |
| 2003-04-15 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2003-04-08 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2003-04-07 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2003-03-25 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2003-03-24 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2003-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,500 | 1,400 |
| 2003-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2003-02-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2003-02-25 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2003-02-17 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2003-02-07 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2003-02-05 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2003-01-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2003-01-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2003-01-06 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
分割・併合履歴 ： なし
