1. HOME >
  2. 株価時系列 >
  3. 7857 >
  4. 2011年

7857 セキ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-261,6001,6001,6001,6001001,600
2011-12-221,6001,6001,5821,5823001,582
2011-12-191,6001,6001,6001,6009001,600
2011-12-151,5801,5801,5801,5804,0001,580
2011-12-131,5391,5391,5391,5393001,539
2011-12-051,5501,5791,5501,5792001,579
2011-12-021,5501,5501,5501,5501001,550
2011-11-291,5801,5801,5801,5801001,580
2011-11-251,5801,5801,5801,5808001,580
2011-11-151,5791,5801,5791,5801,0001,580
2011-11-101,5191,5191,5191,5194001,519
2011-11-041,5991,5991,5991,5991001,599
2011-11-011,5301,5301,5301,5302001,530
2011-10-251,5991,6001,5991,6007001,600
2011-10-171,5201,6001,5201,6001,1001,600
2011-10-131,5201,5201,5001,5002001,500
2011-10-121,5001,5201,5001,5202001,520
2011-10-111,4801,5001,4801,5001,2001,500
2011-10-051,6001,6001,6001,6001001,600
2011-09-271,6001,6001,6001,6001001,600
2011-09-221,6001,6001,6001,6007001,600
2011-09-211,6001,6001,6001,6001001,600
2011-09-201,5991,6001,5991,6001,0001,600
2011-09-071,5901,5901,5901,5901001,590
2011-09-061,5901,5901,5901,5903001,590
2011-08-301,6851,6851,6851,6851001,685
2011-08-291,5901,5901,5901,59010,0001,590
2011-08-261,5901,5901,5901,5907001,590
2011-08-251,5891,5901,5891,5907001,590
2011-08-151,5901,5901,5501,5501,3001,550
2011-08-121,5901,5901,5901,5901,0001,590
2011-08-091,4811,4811,4811,4811,1001,481
2011-08-051,6001,6001,6001,6001001,600
2011-07-201,6401,6401,6401,6407001,640
2011-07-191,6401,6401,6401,6401001,640
2011-07-151,5951,6001,5951,6003,3001,600
2011-07-071,5151,5151,5151,5155001,515
2011-07-051,5311,5311,5311,5313,1001,531
2011-06-271,6501,6501,6501,6501,4001,650
2011-06-171,6501,6501,6501,6507001,650
2011-06-151,6001,6301,6001,6302,2001,630
2011-06-071,5101,5101,5101,5101001,510
2011-06-031,6301,6301,6301,6302001,630
2011-05-251,6001,6301,6001,6302,4001,630
2011-05-181,6301,6301,6301,6303001,630
2011-05-161,6001,6001,6001,6002001,600
2011-05-131,4501,5001,4501,5004001,500
2011-05-021,6001,6001,6001,6002001,600
2011-04-251,6001,6001,6001,6001001,600
2011-04-151,6001,6001,6001,6005001,600
2011-04-131,5201,5201,5201,5201001,520
2011-04-121,5201,5201,5201,5201001,520
2011-04-051,5601,5601,5601,5601001,560
2011-04-041,5601,5601,5601,5606001,560
2011-03-291,6401,6401,6401,6401001,640
2011-03-281,6401,6401,6401,6407001,640
2011-03-241,6201,6201,6201,6201001,620
2011-03-081,6401,6401,6401,6402001,640
2011-02-251,6401,6401,6401,6409001,640
2011-02-241,6001,6001,6001,6003001,600
2011-02-211,6001,6001,6001,6002001,600
2011-02-171,6501,6501,6501,6501,1001,650
2011-02-151,6001,6501,6001,6501,3001,650
2011-02-141,6301,6301,6301,6303001,630
2011-01-191,6701,6701,6701,6701001,670
2011-01-061,6501,6501,6501,6501001,650

分割・併合履歴 ： なし