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 |
|---|---|---|---|---|---|---|
| 2011-12-26 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2011-12-22 | 1,600 | 1,600 | 1,582 | 1,582 | 300 | 1,582 |
| 2011-12-19 | 1,600 | 1,600 | 1,600 | 1,600 | 900 | 1,600 |
| 2011-12-15 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,580 |
| 2011-12-13 | 1,539 | 1,539 | 1,539 | 1,539 | 300 | 1,539 |
| 2011-12-05 | 1,550 | 1,579 | 1,550 | 1,579 | 200 | 1,579 |
| 2011-12-02 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2011-11-29 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2011-11-25 | 1,580 | 1,580 | 1,580 | 1,580 | 800 | 1,580 |
| 2011-11-15 | 1,579 | 1,580 | 1,579 | 1,580 | 1,000 | 1,580 |
| 2011-11-10 | 1,519 | 1,519 | 1,519 | 1,519 | 400 | 1,519 |
| 2011-11-04 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2011-11-01 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2011-10-25 | 1,599 | 1,600 | 1,599 | 1,600 | 700 | 1,600 |
| 2011-10-17 | 1,520 | 1,600 | 1,520 | 1,600 | 1,100 | 1,600 |
| 2011-10-13 | 1,520 | 1,520 | 1,500 | 1,500 | 200 | 1,500 |
| 2011-10-12 | 1,500 | 1,520 | 1,500 | 1,520 | 200 | 1,520 |
| 2011-10-11 | 1,480 | 1,500 | 1,480 | 1,500 | 1,200 | 1,500 |
| 2011-10-05 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2011-09-27 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2011-09-22 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 1,600 |
| 2011-09-21 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2011-09-20 | 1,599 | 1,600 | 1,599 | 1,600 | 1,000 | 1,600 |
| 2011-09-07 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2011-09-06 | 1,590 | 1,590 | 1,590 | 1,590 | 300 | 1,590 |
| 2011-08-30 | 1,685 | 1,685 | 1,685 | 1,685 | 100 | 1,685 |
| 2011-08-29 | 1,590 | 1,590 | 1,590 | 1,590 | 10,000 | 1,590 |
| 2011-08-26 | 1,590 | 1,590 | 1,590 | 1,590 | 700 | 1,590 |
| 2011-08-25 | 1,589 | 1,590 | 1,589 | 1,590 | 700 | 1,590 |
| 2011-08-15 | 1,590 | 1,590 | 1,550 | 1,550 | 1,300 | 1,550 |
| 2011-08-12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 2011-08-09 | 1,481 | 1,481 | 1,481 | 1,481 | 1,100 | 1,481 |
| 2011-08-05 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2011-07-20 | 1,640 | 1,640 | 1,640 | 1,640 | 700 | 1,640 |
| 2011-07-19 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2011-07-15 | 1,595 | 1,600 | 1,595 | 1,600 | 3,300 | 1,600 |
| 2011-07-07 | 1,515 | 1,515 | 1,515 | 1,515 | 500 | 1,515 |
| 2011-07-05 | 1,531 | 1,531 | 1,531 | 1,531 | 3,100 | 1,531 |
| 2011-06-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,400 | 1,650 |
| 2011-06-17 | 1,650 | 1,650 | 1,650 | 1,650 | 700 | 1,650 |
| 2011-06-15 | 1,600 | 1,630 | 1,600 | 1,630 | 2,200 | 1,630 |
| 2011-06-07 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2011-06-03 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2011-05-25 | 1,600 | 1,630 | 1,600 | 1,630 | 2,400 | 1,630 |
| 2011-05-18 | 1,630 | 1,630 | 1,630 | 1,630 | 300 | 1,630 |
| 2011-05-16 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2011-05-13 | 1,450 | 1,500 | 1,450 | 1,500 | 400 | 1,500 |
| 2011-05-02 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2011-04-25 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2011-04-15 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2011-04-13 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2011-04-12 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2011-04-05 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2011-04-04 | 1,560 | 1,560 | 1,560 | 1,560 | 600 | 1,560 |
| 2011-03-29 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2011-03-28 | 1,640 | 1,640 | 1,640 | 1,640 | 700 | 1,640 |
| 2011-03-24 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2011-03-08 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | 1,640 |
| 2011-02-25 | 1,640 | 1,640 | 1,640 | 1,640 | 900 | 1,640 |
| 2011-02-24 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2011-02-21 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2011-02-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,100 | 1,650 |
| 2011-02-15 | 1,600 | 1,650 | 1,600 | 1,650 | 1,300 | 1,650 |
| 2011-02-14 | 1,630 | 1,630 | 1,630 | 1,630 | 300 | 1,630 |
| 2011-01-19 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2011-01-06 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
分割・併合履歴 ： なし
