7857 セキ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-19 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 1,930 |
| 2007-12-17 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2007-11-26 | 1,710 | 1,710 | 1,710 | 1,710 | 800 | 1,710 |
| 2007-11-21 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2007-11-05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2007-10-15 | 1,700 | 1,700 | 1,700 | 1,700 | 800 | 1,700 |
| 2007-10-05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2007-10-02 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2007-09-21 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2007-09-20 | 1,691 | 1,700 | 1,691 | 1,700 | 700 | 1,700 |
| 2007-09-19 | 1,700 | 1,700 | 1,700 | 1,700 | 900 | 1,700 |
| 2007-09-18 | 1,691 | 1,700 | 1,691 | 1,700 | 1,000 | 1,700 |
| 2007-09-05 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2007-08-27 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2007-08-24 | 1,680 | 1,700 | 1,680 | 1,700 | 1,300 | 1,700 |
| 2007-08-23 | 1,621 | 1,642 | 1,621 | 1,642 | 500 | 1,642 |
| 2007-08-22 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2007-08-20 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2007-08-15 | 1,740 | 1,740 | 1,740 | 1,740 | 1,100 | 1,740 |
| 2007-08-03 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 2007-07-27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2007-07-26 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 1,750 |
| 2007-07-19 | 1,730 | 1,750 | 1,730 | 1,750 | 1,100 | 1,750 |
| 2007-07-18 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2007-06-25 | 1,700 | 1,730 | 1,700 | 1,700 | 1,500 | 1,700 |
| 2007-06-22 | 1,605 | 1,605 | 1,605 | 1,605 | 300 | 1,605 |
| 2007-06-19 | 1,720 | 1,720 | 1,720 | 1,720 | 1,100 | 1,720 |
| 2007-06-15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,100 | 1,720 |
| 2007-06-14 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2007-06-06 | 1,720 | 1,720 | 1,720 | 1,720 | 600 | 1,720 |
| 2007-05-30 | 1,720 | 1,720 | 1,720 | 1,720 | 100 | 1,720 |
| 2007-05-25 | 1,720 | 1,720 | 1,710 | 1,710 | 2,000 | 1,710 |
| 2007-05-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,800 | 1,720 |
| 2007-05-09 | 1,751 | 1,751 | 1,751 | 1,751 | 100 | 1,751 |
| 2007-04-27 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | 1,640 |
| 2007-04-25 | 1,789 | 1,789 | 1,699 | 1,700 | 2,700 | 1,700 |
| 2007-04-23 | 1,809 | 1,809 | 1,800 | 1,800 | 200 | 1,800 |
| 2007-04-20 | 1,780 | 1,780 | 1,780 | 1,780 | 200 | 1,780 |
| 2007-04-19 | 1,789 | 1,789 | 1,789 | 1,789 | 200 | 1,789 |
| 2007-04-13 | 1,700 | 1,800 | 1,700 | 1,800 | 200 | 1,800 |
| 2007-04-11 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2007-03-23 | 1,660 | 1,700 | 1,660 | 1,700 | 700 | 1,700 |
| 2007-03-22 | 1,660 | 1,690 | 1,660 | 1,690 | 200 | 1,690 |
| 2007-03-20 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 1,600 |
| 2007-03-16 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2007-03-15 | 1,699 | 1,699 | 1,699 | 1,699 | 1,100 | 1,699 |
| 2007-03-14 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2007-03-09 | 1,698 | 1,698 | 1,698 | 1,698 | 200 | 1,698 |
| 2007-03-08 | 1,789 | 1,789 | 1,788 | 1,788 | 300 | 1,788 |
| 2007-03-07 | 1,789 | 1,789 | 1,789 | 1,789 | 100 | 1,789 |
| 2007-03-02 | 1,729 | 1,729 | 1,729 | 1,729 | 100 | 1,729 |
| 2007-03-01 | 1,789 | 1,789 | 1,789 | 1,789 | 100 | 1,789 |
| 2007-02-26 | 1,709 | 1,709 | 1,709 | 1,709 | 100 | 1,709 |
| 2007-02-23 | 1,690 | 1,769 | 1,690 | 1,769 | 1,300 | 1,769 |
| 2007-02-20 | 1,690 | 1,690 | 1,690 | 1,690 | 200 | 1,690 |
| 2007-02-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,100 | 1,690 |
| 2007-02-14 | 1,739 | 1,777 | 1,739 | 1,777 | 200 | 1,777 |
| 2007-02-13 | 1,665 | 1,739 | 1,665 | 1,739 | 1,200 | 1,739 |
| 2007-02-07 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2007-02-05 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2007-01-31 | 1,602 | 1,605 | 1,602 | 1,605 | 200 | 1,605 |
| 2007-01-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2007-01-24 | 1,610 | 1,650 | 1,610 | 1,650 | 800 | 1,650 |
| 2007-01-23 | 1,609 | 1,609 | 1,609 | 1,609 | 200 | 1,609 |
| 2007-01-22 | 1,599 | 1,599 | 1,565 | 1,565 | 1,600 | 1,565 |
| 2007-01-19 | 1,650 | 1,650 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2007-01-18 | 1,689 | 1,689 | 1,689 | 1,689 | 100 | 1,689 |
| 2007-01-15 | 1,690 | 1,690 | 1,690 | 1,690 | 1,100 | 1,690 |
| 2007-01-12 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2007-01-05 | 1,700 | 1,700 | 1,690 | 1,690 | 300 | 1,690 |
| 2007-01-04 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
分割・併合履歴 ： なし
