7857 セキ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 1,650 | 1,650 | 1,650 | 1,650 | 700 | 1,650 |
| 2010-12-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,100 | 1,650 |
| 2010-12-16 | 1,640 | 1,645 | 1,640 | 1,645 | 2,900 | 1,645 |
| 2010-12-15 | 1,639 | 1,639 | 1,639 | 1,639 | 1,000 | 1,639 |
| 2010-12-06 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2010-11-25 | 1,650 | 1,650 | 1,650 | 1,650 | 800 | 1,650 |
| 2010-11-17 | 1,650 | 1,650 | 1,650 | 1,650 | 400 | 1,650 |
| 2010-11-16 | 1,610 | 1,610 | 1,610 | 1,610 | 600 | 1,610 |
| 2010-11-11 | 1,600 | 1,610 | 1,600 | 1,610 | 600 | 1,610 |
| 2010-11-05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2010-10-27 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2010-10-25 | 1,589 | 1,590 | 1,589 | 1,590 | 800 | 1,590 |
| 2010-10-21 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2010-10-15 | 1,590 | 1,590 | 1,590 | 1,590 | 900 | 1,590 |
| 2010-10-05 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2010-09-27 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2010-09-22 | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 1,600 |
| 2010-09-21 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2010-09-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2010-09-03 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2010-08-25 | 1,600 | 1,700 | 1,600 | 1,700 | 900 | 1,700 |
| 2010-08-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2010-08-05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2010-07-23 | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 1,600 |
| 2010-07-16 | 1,610 | 1,610 | 1,610 | 1,610 | 2,900 | 1,610 |
| 2010-07-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,400 | 1,650 |
| 2010-07-06 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2010-06-29 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,650 |
| 2010-06-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,400 | 1,600 |
| 2010-06-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2010-06-04 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2010-05-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2010-05-19 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,650 |
| 2010-05-17 | 1,653 | 1,653 | 1,653 | 1,653 | 1,000 | 1,653 |
| 2010-04-27 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,650 |
| 2010-04-26 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2010-04-23 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2010-04-19 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2010-04-16 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2010-04-15 | 1,590 | 1,590 | 1,590 | 1,590 | 200 | 1,590 |
| 2010-04-14 | 1,559 | 1,559 | 1,559 | 1,559 | 100 | 1,559 |
| 2010-04-13 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2010-04-12 | 1,559 | 1,559 | 1,559 | 1,559 | 100 | 1,559 |
| 2010-04-05 | 1,599 | 1,599 | 1,599 | 1,599 | 200 | 1,599 |
| 2010-03-24 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 | 1,599 |
| 2010-03-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2010-03-17 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2010-03-16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2010-03-15 | 1,600 | 1,600 | 1,560 | 1,565 | 5,100 | 1,565 |
| 2010-03-12 | 1,605 | 1,605 | 1,605 | 1,605 | 1,000 | 1,605 |
| 2010-03-11 | 1,605 | 1,605 | 1,605 | 1,605 | 1,000 | 1,605 |
| 2010-03-10 | 1,605 | 1,605 | 1,605 | 1,605 | 1,000 | 1,605 |
| 2010-03-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2010-03-03 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 2010-03-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2010-03-01 | 1,605 | 1,605 | 1,605 | 1,605 | 1,000 | 1,605 |
| 2010-02-25 | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 1,600 |
| 2010-02-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2010-02-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2010-02-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2010-02-19 | 1,605 | 1,605 | 1,605 | 1,605 | 1,000 | 1,605 |
| 2010-02-15 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2010-02-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2010-02-08 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2010-01-27 | 1,650 | 1,650 | 1,650 | 1,650 | 900 | 1,650 |
| 2010-01-15 | 1,600 | 1,600 | 1,600 | 1,600 | 900 | 1,600 |
| 2010-01-14 | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 1,600 |
| 2010-01-05 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
分割・併合履歴 ： なし
