7857 セキ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,900 | 1,700 |
| 2008-12-25 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2008-12-15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,400 | 1,700 |
| 2008-12-05 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2008-11-26 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2008-11-25 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2008-11-18 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2008-11-05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2008-10-28 | 1,730 | 1,730 | 1,730 | 1,730 | 500 | 1,730 |
| 2008-10-27 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 1,750 |
| 2008-10-16 | 1,730 | 1,730 | 1,730 | 1,730 | 700 | 1,730 |
| 2008-10-15 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2008-10-06 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2008-09-22 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2008-09-19 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2008-09-17 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2008-09-16 | 1,700 | 1,700 | 1,700 | 1,700 | 700 | 1,700 |
| 2008-09-08 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2008-09-05 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2008-08-26 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2008-08-25 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2008-08-18 | 1,800 | 1,800 | 1,800 | 1,800 | 700 | 1,800 |
| 2008-08-15 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2008-08-05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2008-07-28 | 1,999 | 1,999 | 1,999 | 1,999 | 100 | 1,999 |
| 2008-07-25 | 1,700 | 1,700 | 1,700 | 1,700 | 900 | 1,700 |
| 2008-07-22 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2008-07-18 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2008-07-15 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,740 |
| 2008-07-07 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2008-06-25 | 1,700 | 1,700 | 1,700 | 1,700 | 2,900 | 1,700 |
| 2008-06-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,800 | 1,700 |
| 2008-06-20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2008-06-19 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2008-06-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2008-06-16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2008-06-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2008-06-05 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2008-05-23 | 1,700 | 1,700 | 1,700 | 1,700 | 900 | 1,700 |
| 2008-05-19 | 1,720 | 1,720 | 1,720 | 1,720 | 1,600 | 1,720 |
| 2008-05-15 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2008-05-12 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2008-05-02 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2008-04-25 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2008-04-22 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2008-04-15 | 1,800 | 1,800 | 1,800 | 1,800 | 900 | 1,800 |
| 2008-04-14 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2008-04-11 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2008-04-10 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2008-04-08 | 1,780 | 1,900 | 1,780 | 1,900 | 3,100 | 1,900 |
| 2008-04-04 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2008-03-25 | 1,930 | 1,930 | 1,930 | 1,930 | 600 | 1,930 |
| 2008-03-24 | 1,920 | 1,920 | 1,920 | 1,920 | 500 | 1,920 |
| 2008-03-21 | 1,870 | 1,870 | 1,870 | 1,870 | 200 | 1,870 |
| 2008-03-19 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2008-03-18 | 1,930 | 1,930 | 1,930 | 1,930 | 1,900 | 1,930 |
| 2008-03-13 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2008-02-27 | 1,950 | 1,950 | 1,950 | 1,950 | 200 | 1,950 |
| 2008-02-19 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2008-02-15 | 1,700 | 1,790 | 1,700 | 1,790 | 1,600 | 1,790 |
| 2008-02-12 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2008-02-07 | 1,550 | 1,551 | 1,550 | 1,551 | 200 | 1,551 |
| 2008-02-06 | 1,700 | 1,730 | 1,700 | 1,730 | 200 | 1,730 |
| 2008-02-05 | 1,790 | 1,790 | 1,550 | 1,550 | 200 | 1,550 |
| 2008-02-04 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2008-01-29 | 1,850 | 1,850 | 1,850 | 1,850 | 2,500 | 1,850 |
| 2008-01-28 | 1,800 | 1,850 | 1,800 | 1,850 | 1,200 | 1,850 |
| 2008-01-25 | 1,800 | 1,800 | 1,800 | 1,800 | 4,900 | 1,800 |
| 2008-01-17 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2008-01-15 | 1,780 | 1,780 | 1,780 | 1,780 | 1,100 | 1,780 |
| 2008-01-08 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2008-01-07 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 1,820 |
分割・併合履歴 ： なし
