7857 セキ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 2,020 | 2,020 | 1,900 | 2,015 | 1,400 | 2,015 |
| 2005-12-29 | 1,871 | 2,150 | 1,871 | 1,900 | 3,200 | 1,900 |
| 2005-12-28 | 1,860 | 2,160 | 1,860 | 2,150 | 1,500 | 2,150 |
| 2005-12-27 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2005-12-26 | 1,859 | 1,859 | 1,858 | 1,858 | 1,000 | 1,858 |
| 2005-12-22 | 1,760 | 1,830 | 1,760 | 1,830 | 200 | 1,830 |
| 2005-12-20 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2005-12-19 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2005-12-16 | 1,701 | 1,800 | 1,701 | 1,800 | 1,100 | 1,800 |
| 2005-12-07 | 1,675 | 1,690 | 1,675 | 1,690 | 1,000 | 1,690 |
| 2005-12-06 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2005-12-02 | 1,675 | 1,675 | 1,675 | 1,675 | 3,300 | 1,675 |
| 2005-11-17 | 1,672 | 1,675 | 1,670 | 1,670 | 1,100 | 1,670 |
| 2005-11-16 | 1,665 | 1,665 | 1,665 | 1,665 | 400 | 1,665 |
| 2005-11-08 | 1,700 | 1,705 | 1,700 | 1,701 | 1,500 | 1,701 |
| 2005-11-04 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2005-10-25 | 1,650 | 1,650 | 1,650 | 1,650 | 3,300 | 1,650 |
| 2005-10-19 | 1,650 | 1,650 | 1,650 | 1,650 | 3,600 | 1,650 |
| 2005-10-11 | 1,651 | 1,700 | 1,651 | 1,700 | 3,300 | 1,700 |
| 2005-10-03 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2005-09-29 | 1,699 | 1,699 | 1,669 | 1,669 | 3,400 | 1,669 |
| 2005-09-28 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2005-09-27 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2005-09-22 | 1,710 | 1,710 | 1,700 | 1,700 | 700 | 1,700 |
| 2005-09-21 | 1,701 | 1,701 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2005-09-20 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2005-09-09 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2005-09-08 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2005-09-07 | 1,680 | 1,680 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2005-09-06 | 1,680 | 1,680 | 1,650 | 1,650 | 1,100 | 1,650 |
| 2005-09-05 | 1,650 | 1,650 | 1,650 | 1,650 | 3,500 | 1,650 |
| 2005-09-02 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2005-08-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,300 | 1,600 |
| 2005-08-26 | 1,530 | 1,600 | 1,530 | 1,600 | 1,200 | 1,600 |
| 2005-08-17 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2005-08-11 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2005-08-10 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2005-08-09 | 1,520 | 1,520 | 1,500 | 1,500 | 2,600 | 1,500 |
| 2005-08-08 | 1,520 | 1,520 | 1,500 | 1,500 | 500 | 1,500 |
| 2005-08-02 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2005-08-01 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2005-07-27 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2005-07-26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,100 | 1,520 |
| 2005-07-21 | 1,530 | 1,530 | 1,530 | 1,530 | 500 | 1,530 |
| 2005-07-19 | 1,510 | 1,530 | 1,510 | 1,530 | 5,100 | 1,530 |
| 2005-07-07 | 1,529 | 1,530 | 1,529 | 1,530 | 1,600 | 1,530 |
| 2005-07-06 | 1,500 | 1,510 | 1,500 | 1,500 | 2,600 | 1,500 |
| 2005-07-05 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 2005-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2005-06-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,900 | 1,500 |
| 2005-06-17 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2005-06-16 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2005-06-15 | 1,497 | 1,500 | 1,497 | 1,500 | 1,100 | 1,500 |
| 2005-06-09 | 1,441 | 1,441 | 1,441 | 1,441 | 100 | 1,441 |
| 2005-06-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2005-06-03 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 1,499 |
| 2005-05-27 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2005-05-25 | 1,500 | 1,500 | 1,480 | 1,480 | 1,700 | 1,480 |
| 2005-05-24 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2005-05-23 | 1,520 | 1,520 | 1,520 | 1,520 | 700 | 1,520 |
| 2005-05-20 | 1,520 | 1,520 | 1,520 | 1,520 | 600 | 1,520 |
| 2005-05-19 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2005-05-16 | 1,500 | 1,520 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2005-05-12 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2005-05-09 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2005-05-06 | 1,510 | 1,530 | 1,510 | 1,530 | 1,200 | 1,530 |
| 2005-05-02 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2005-04-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2005-04-22 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2005-04-20 | 1,510 | 1,510 | 1,510 | 1,510 | 800 | 1,510 |
| 2005-04-19 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2005-04-15 | 1,499 | 1,510 | 1,499 | 1,510 | 2,900 | 1,510 |
| 2005-04-06 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2005-04-05 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2005-03-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2005-03-22 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2005-03-18 | 1,519 | 1,519 | 1,519 | 1,519 | 600 | 1,519 |
| 2005-03-17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,300 | 1,520 |
| 2005-03-15 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2005-03-14 | 1,500 | 1,590 | 1,500 | 1,590 | 2,600 | 1,590 |
| 2005-03-11 | 1,498 | 1,500 | 1,498 | 1,500 | 400 | 1,500 |
| 2005-03-09 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2005-03-08 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2005-03-07 | 1,495 | 1,495 | 1,495 | 1,495 | 400 | 1,495 |
| 2005-03-04 | 1,495 | 1,495 | 1,495 | 1,495 | 300 | 1,495 |
| 2005-03-03 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2005-03-02 | 1,598 | 1,598 | 1,478 | 1,491 | 400 | 1,491 |
| 2005-03-01 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2005-02-28 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2005-02-25 | 1,490 | 1,490 | 1,490 | 1,490 | 1,100 | 1,490 |
| 2005-02-22 | 1,470 | 1,499 | 1,470 | 1,499 | 800 | 1,499 |
| 2005-02-16 | 1,431 | 1,431 | 1,431 | 1,431 | 900 | 1,431 |
| 2005-02-15 | 1,490 | 1,490 | 1,490 | 1,490 | 1,300 | 1,490 |
| 2005-02-14 | 1,450 | 1,490 | 1,450 | 1,490 | 200 | 1,490 |
| 2005-02-10 | 1,410 | 1,410 | 1,410 | 1,410 | 500 | 1,410 |
| 2005-02-09 | 1,411 | 1,411 | 1,411 | 1,411 | 600 | 1,411 |
| 2005-02-08 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2005-02-04 | 1,490 | 1,490 | 1,489 | 1,489 | 200 | 1,489 |
| 2005-02-02 | 1,410 | 1,410 | 1,410 | 1,410 | 200 | 1,410 |
| 2005-01-26 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2005-01-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2005-01-18 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2005-01-17 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 1,500 |
| 2005-01-05 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
分割・併合履歴 ： なし
