7857 セキ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2006-12-27 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2006-12-25 | 1,730 | 1,760 | 1,700 | 1,760 | 2,300 | 1,760 |
| 2006-12-22 | 1,835 | 1,835 | 1,655 | 1,700 | 300 | 1,700 |
| 2006-12-20 | 1,835 | 1,835 | 1,835 | 1,835 | 100 | 1,835 |
| 2006-12-15 | 1,848 | 1,848 | 1,848 | 1,848 | 4,800 | 1,848 |
| 2006-12-05 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2006-12-01 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2006-11-24 | 1,850 | 1,850 | 1,850 | 1,850 | 900 | 1,850 |
| 2006-11-15 | 1,885 | 1,885 | 1,885 | 1,885 | 1,100 | 1,885 |
| 2006-11-08 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2006-11-02 | 1,889 | 1,889 | 1,889 | 1,889 | 500 | 1,889 |
| 2006-10-25 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2006-10-20 | 1,900 | 1,910 | 1,900 | 1,910 | 200 | 1,910 |
| 2006-10-19 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 1,899 |
| 2006-10-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 |
| 2006-10-13 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 2006-10-02 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 1,949 |
| 2006-09-21 | 1,905 | 1,905 | 1,905 | 1,905 | 4,000 | 1,905 |
| 2006-09-20 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
| 2006-09-06 | 1,990 | 1,990 | 1,990 | 1,990 | 400 | 1,990 |
| 2006-09-05 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 2006-08-31 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 1,949 |
| 2006-08-28 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 1,949 |
| 2006-08-25 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 1,950 |
| 2006-08-24 | 1,950 | 1,950 | 1,900 | 1,950 | 800 | 1,950 |
| 2006-08-23 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2006-08-22 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 1,950 |
| 2006-08-21 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 1,949 |
| 2006-08-18 | 1,944 | 1,945 | 1,944 | 1,945 | 400 | 1,945 |
| 2006-08-17 | 1,905 | 1,905 | 1,905 | 1,905 | 1,000 | 1,905 |
| 2006-08-16 | 1,901 | 1,901 | 1,901 | 1,901 | 100 | 1,901 |
| 2006-08-07 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2006-07-31 | 1,810 | 1,870 | 1,810 | 1,870 | 500 | 1,870 |
| 2006-07-28 | 1,930 | 1,931 | 1,930 | 1,930 | 1,400 | 1,930 |
| 2006-07-27 | 1,901 | 1,950 | 1,901 | 1,950 | 1,300 | 1,950 |
| 2006-07-25 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
| 2006-07-24 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2006-07-19 | 1,905 | 1,905 | 1,905 | 1,905 | 2,000 | 1,905 |
| 2006-07-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2006-07-14 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2006-06-30 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2006-06-23 | 1,895 | 1,895 | 1,895 | 1,895 | 100 | 1,895 |
| 2006-06-19 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2006-06-08 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2006-06-07 | 1,730 | 1,760 | 1,730 | 1,741 | 400 | 1,741 |
| 2006-06-06 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 1,880 |
| 2006-06-05 | 1,881 | 1,881 | 1,881 | 1,881 | 200 | 1,881 |
| 2006-05-29 | 1,911 | 1,911 | 1,911 | 1,911 | 100 | 1,911 |
| 2006-05-26 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2006-05-25 | 1,890 | 1,890 | 1,880 | 1,880 | 1,000 | 1,880 |
| 2006-05-23 | 1,880 | 1,880 | 1,880 | 1,880 | 1,300 | 1,880 |
| 2006-05-17 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2006-05-16 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2006-05-15 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2006-05-12 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2006-05-11 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2006-05-10 | 1,880 | 1,880 | 1,880 | 1,880 | 400 | 1,880 |
| 2006-05-09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2006-05-02 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2006-05-01 | 1,903 | 1,903 | 1,903 | 1,903 | 100 | 1,903 |
| 2006-04-26 | 1,905 | 1,905 | 1,905 | 1,905 | 400 | 1,905 |
| 2006-04-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 | 1,900 |
| 2006-04-20 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 1,880 |
| 2006-04-19 | 1,915 | 1,915 | 1,881 | 1,881 | 700 | 1,881 |
| 2006-04-18 | 1,915 | 1,915 | 1,915 | 1,915 | 1,000 | 1,915 |
| 2006-04-14 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2006-04-11 | 1,872 | 1,890 | 1,872 | 1,890 | 1,600 | 1,890 |
| 2006-04-10 | 1,858 | 1,858 | 1,858 | 1,858 | 100 | 1,858 |
| 2006-04-06 | 1,859 | 1,859 | 1,859 | 1,859 | 100 | 1,859 |
| 2006-04-05 | 1,880 | 1,880 | 1,850 | 1,850 | 200 | 1,850 |
| 2006-04-03 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2006-03-31 | 1,819 | 1,819 | 1,819 | 1,819 | 100 | 1,819 |
| 2006-03-27 | 1,980 | 2,080 | 1,980 | 2,000 | 500 | 2,000 |
| 2006-03-24 | 1,922 | 1,952 | 1,922 | 1,952 | 300 | 1,952 |
| 2006-03-23 | 1,921 | 1,921 | 1,921 | 1,921 | 200 | 1,921 |
| 2006-03-22 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,920 |
| 2006-03-20 | 1,922 | 1,922 | 1,922 | 1,922 | 100 | 1,922 |
| 2006-03-17 | 1,920 | 1,920 | 1,920 | 1,920 | 500 | 1,920 |
| 2006-03-16 | 1,921 | 1,921 | 1,921 | 1,921 | 1,000 | 1,921 |
| 2006-03-15 | 1,915 | 1,915 | 1,915 | 1,915 | 100 | 1,915 |
| 2006-03-08 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2006-03-07 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2006-03-01 | 2,000 | 2,000 | 1,989 | 1,990 | 1,300 | 1,990 |
| 2006-02-28 | 1,910 | 1,990 | 1,910 | 1,990 | 6,600 | 1,990 |
| 2006-02-27 | 1,901 | 1,950 | 1,901 | 1,950 | 800 | 1,950 |
| 2006-02-24 | 1,806 | 1,900 | 1,806 | 1,900 | 1,300 | 1,900 |
| 2006-02-21 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2006-02-20 | 1,801 | 1,801 | 1,801 | 1,801 | 900 | 1,801 |
| 2006-02-17 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2006-02-16 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2006-02-15 | 1,920 | 1,920 | 1,905 | 1,905 | 3,200 | 1,905 |
| 2006-02-14 | 1,945 | 1,945 | 1,901 | 1,901 | 1,100 | 1,901 |
| 2006-02-13 | 1,940 | 1,940 | 1,940 | 1,940 | 400 | 1,940 |
| 2006-02-10 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2006-02-09 | 1,930 | 1,930 | 1,880 | 1,900 | 500 | 1,900 |
| 2006-02-08 | 1,873 | 1,900 | 1,870 | 1,900 | 600 | 1,900 |
| 2006-02-07 | 1,903 | 1,903 | 1,903 | 1,903 | 100 | 1,903 |
| 2006-02-06 | 1,920 | 1,950 | 1,900 | 1,900 | 3,600 | 1,900 |
| 2006-01-30 | 2,100 | 2,100 | 2,100 | 2,100 | 500 | 2,100 |
| 2006-01-26 | 2,120 | 2,120 | 2,110 | 2,120 | 2,100 | 2,120 |
| 2006-01-24 | 2,130 | 2,130 | 2,130 | 2,130 | 200 | 2,130 |
| 2006-01-23 | 2,150 | 2,150 | 2,120 | 2,120 | 800 | 2,120 |
| 2006-01-20 | 2,200 | 2,200 | 2,200 | 2,200 | 600 | 2,200 |
| 2006-01-19 | 2,120 | 2,120 | 2,120 | 2,120 | 1,500 | 2,120 |
| 2006-01-18 | 2,190 | 2,190 | 2,100 | 2,120 | 4,800 | 2,120 |
| 2006-01-17 | 2,450 | 2,450 | 2,110 | 2,110 | 11,100 | 2,110 |
| 2006-01-16 | 2,480 | 2,480 | 2,120 | 2,250 | 5,300 | 2,250 |
| 2006-01-12 | 2,000 | 2,080 | 2,000 | 2,080 | 400 | 2,080 |
| 2006-01-11 | 1,983 | 1,983 | 1,983 | 1,983 | 100 | 1,983 |
| 2006-01-10 | 1,930 | 1,950 | 1,930 | 1,950 | 11,100 | 1,950 |
| 2006-01-06 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 1,910 |
| 2006-01-05 | 1,910 | 1,910 | 1,900 | 1,900 | 500 | 1,900 |
| 2006-01-04 | 1,910 | 1,941 | 1,900 | 1,900 | 2,300 | 1,900 |
分割・併合履歴 ： なし
