7857 セキ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 1,500 | 1,570 | 1,500 | 1,570 | 2,200 | 1,570 |
| 2012-12-25 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 1,550 |
| 2012-12-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,400 | 1,550 |
| 2012-12-14 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2012-12-05 | 1,550 | 1,550 | 1,550 | 1,550 | 700 | 1,550 |
| 2012-11-27 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2012-11-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,800 | 1,550 |
| 2012-11-05 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2012-10-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,200 | 1,550 |
| 2012-10-22 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2012-09-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,400 | 1,550 |
| 2012-09-20 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 1,550 |
| 2012-09-18 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 1,550 |
| 2012-08-16 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2012-08-14 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2012-07-25 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2012-07-24 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2012-07-18 | 1,540 | 1,540 | 1,540 | 1,540 | 800 | 1,540 |
| 2012-07-17 | 1,539 | 1,539 | 1,539 | 1,539 | 200 | 1,539 |
| 2012-07-13 | 1,540 | 1,540 | 1,540 | 1,540 | 2,200 | 1,540 |
| 2012-07-06 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2012-07-05 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2012-06-28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2012-06-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,900 | 1,550 |
| 2012-06-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 | 1,550 |
| 2012-06-13 | 1,500 | 1,560 | 1,500 | 1,560 | 1,900 | 1,560 |
| 2012-06-05 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2012-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2012-05-25 | 1,550 | 1,550 | 1,550 | 1,550 | 800 | 1,550 |
| 2012-05-24 | 1,500 | 1,545 | 1,500 | 1,545 | 1,700 | 1,545 |
| 2012-05-15 | 1,550 | 1,550 | 1,550 | 1,550 | 3,300 | 1,550 |
| 2012-05-09 | 1,532 | 1,532 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2012-05-07 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2012-05-01 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2012-04-27 | 1,570 | 1,570 | 1,570 | 1,570 | 1,400 | 1,570 |
| 2012-04-17 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 1,645 |
| 2012-04-16 | 1,565 | 1,565 | 1,565 | 1,565 | 1,000 | 1,565 |
| 2012-04-09 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,560 |
| 2012-03-28 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 1,550 |
| 2012-03-27 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2012-03-19 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 1,600 |
| 2012-03-12 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2012-03-08 | 1,580 | 1,580 | 1,580 | 1,580 | 8,400 | 1,580 |
| 2012-03-06 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2012-03-02 | 1,550 | 1,555 | 1,550 | 1,555 | 200 | 1,555 |
| 2012-02-29 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2012-02-27 | 1,540 | 1,540 | 1,501 | 1,521 | 2,400 | 1,521 |
| 2012-02-24 | 1,580 | 1,580 | 1,501 | 1,501 | 1,800 | 1,501 |
| 2012-02-23 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2012-02-22 | 1,541 | 1,541 | 1,541 | 1,541 | 1,000 | 1,541 |
| 2012-02-17 | 1,581 | 1,581 | 1,581 | 1,581 | 200 | 1,581 |
| 2012-02-03 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2012-01-27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,500 | 1,580 |
| 2012-01-23 | 1,562 | 1,562 | 1,562 | 1,562 | 200 | 1,562 |
| 2012-01-06 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2012-01-05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
分割・併合履歴 ： なし
