7857 セキ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2004-12-20 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2004-12-16 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 2004-12-15 | 1,500 | 1,500 | 1,500 | 1,500 | 5,100 | 1,500 |
| 2004-12-03 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2004-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2004-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2004-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2004-10-26 | 1,490 | 1,490 | 1,490 | 1,490 | 400 | 1,490 |
| 2004-10-25 | 1,490 | 1,490 | 1,490 | 1,490 | 800 | 1,490 |
| 2004-10-22 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2004-10-21 | 1,490 | 1,490 | 1,490 | 1,490 | 600 | 1,490 |
| 2004-10-15 | 1,490 | 1,490 | 1,490 | 1,490 | 1,300 | 1,490 |
| 2004-10-14 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2004-10-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2004-10-05 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2004-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2004-09-22 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2004-09-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2004-09-17 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2004-09-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2004-09-07 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2004-08-30 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2004-08-27 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2004-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2004-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2004-08-16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,200 | 1,510 |
| 2004-08-09 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2004-08-06 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2004-07-28 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2004-07-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2004-07-16 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2004-07-15 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 | 1,510 |
| 2004-07-07 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2004-07-05 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2004-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2004-06-25 | 1,450 | 1,450 | 1,450 | 1,450 | 700 | 1,450 |
| 2004-06-22 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2004-06-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2004-06-14 | 1,460 | 1,500 | 1,460 | 1,500 | 900 | 1,500 |
| 2004-06-08 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2004-06-04 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2004-05-26 | 1,510 | 1,510 | 1,510 | 1,510 | 1,200 | 1,510 |
| 2004-05-19 | 1,510 | 1,510 | 1,510 | 1,510 | 900 | 1,510 |
| 2004-05-18 | 1,420 | 1,450 | 1,420 | 1,450 | 300 | 1,450 |
| 2004-05-10 | 1,370 | 1,370 | 1,370 | 1,370 | 300 | 1,370 |
| 2004-05-06 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2004-04-30 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2004-04-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2004-04-15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,200 | 1,510 |
| 2004-04-13 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2004-04-07 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2004-04-05 | 1,510 | 1,510 | 1,470 | 1,510 | 400 | 1,510 |
| 2004-03-23 | 1,510 | 1,510 | 1,510 | 1,510 | 1,100 | 1,510 |
| 2004-03-17 | 1,510 | 1,510 | 1,510 | 1,510 | 1,200 | 1,510 |
| 2004-03-10 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2004-03-05 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2004-03-01 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2004-02-26 | 1,510 | 1,510 | 1,510 | 1,510 | 1,300 | 1,510 |
| 2004-02-25 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2004-02-18 | 1,510 | 1,510 | 1,510 | 1,510 | 500 | 1,510 |
| 2004-02-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-02-06 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2004-01-27 | 1,510 | 1,510 | 1,510 | 1,510 | 700 | 1,510 |
| 2004-01-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2004-01-16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,200 | 1,510 |
| 2004-01-06 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
分割・併合履歴 ： なし
