7857 セキ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 1,600 | 1,600 | 1,600 | 1,600 | 900 | 1,600 |
| 2009-12-17 | 1,650 | 1,650 | 1,650 | 1,650 | 5,100 | 1,650 |
| 2009-12-15 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2009-12-08 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2009-11-27 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2009-11-25 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 1,600 |
| 2009-11-18 | 1,650 | 1,650 | 1,650 | 1,650 | 800 | 1,650 |
| 2009-11-16 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2009-11-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2009-11-05 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2009-10-23 | 1,600 | 1,630 | 1,600 | 1,630 | 1,000 | 1,630 |
| 2009-10-22 | 1,600 | 1,600 | 1,600 | 1,600 | 2,500 | 1,600 |
| 2009-10-16 | 1,630 | 1,630 | 1,630 | 1,630 | 900 | 1,630 |
| 2009-10-15 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2009-10-05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2009-09-24 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2009-09-18 | 1,670 | 1,670 | 1,670 | 1,670 | 900 | 1,670 |
| 2009-09-15 | 1,660 | 1,660 | 1,660 | 1,660 | 900 | 1,660 |
| 2009-09-07 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2009-08-27 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2009-08-19 | 1,700 | 1,700 | 1,700 | 1,700 | 700 | 1,700 |
| 2009-08-18 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2009-08-05 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2009-07-17 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2009-07-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,800 | 1,550 |
| 2009-07-06 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2009-07-03 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2009-06-29 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 1,550 |
| 2009-06-25 | 1,550 | 1,550 | 1,550 | 1,550 | 3,800 | 1,550 |
| 2009-06-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2009-06-09 | 1,550 | 1,600 | 1,550 | 1,600 | 200 | 1,600 |
| 2009-06-05 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2009-05-25 | 1,550 | 1,550 | 1,550 | 1,550 | 900 | 1,550 |
| 2009-05-18 | 1,549 | 1,549 | 1,549 | 1,549 | 200 | 1,549 |
| 2009-05-15 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 1,500 |
| 2009-05-08 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2009-05-07 | 1,510 | 1,510 | 1,500 | 1,500 | 2,900 | 1,500 |
| 2009-05-01 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2009-04-27 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2009-04-24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2009-04-15 | 1,660 | 1,660 | 1,660 | 1,660 | 900 | 1,660 |
| 2009-04-14 | 1,590 | 1,660 | 1,590 | 1,660 | 300 | 1,660 |
| 2009-04-06 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2009-04-03 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2009-03-24 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2009-03-23 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2009-03-16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2009-03-06 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2009-02-27 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 1,750 |
| 2009-02-26 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 2009-02-16 | 1,700 | 1,700 | 1,700 | 1,700 | 900 | 1,700 |
| 2009-02-05 | 1,699 | 1,700 | 1,699 | 1,700 | 300 | 1,700 |
| 2009-01-27 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 1,548 |
| 2009-01-26 | 1,518 | 1,518 | 1,518 | 1,518 | 200 | 1,518 |
| 2009-01-23 | 1,668 | 1,668 | 1,668 | 1,668 | 900 | 1,668 |
| 2009-01-22 | 1,530 | 1,670 | 1,530 | 1,670 | 1,100 | 1,670 |
| 2009-01-15 | 1,810 | 1,810 | 1,810 | 1,810 | 900 | 1,810 |
分割・併合履歴 ： なし
