1. HOME >
  2. 株価時系列 >
  3. 7857 >
  4. 2013年

7857 セキ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5151,5151,5151,5151001,515
2013-12-251,5151,5171,5151,5177001,517
2013-12-201,5011,5011,5011,5011001,501
2013-12-161,5171,5171,5001,5006,0001,500
2013-12-131,5191,5201,5191,5203,2001,520
2013-12-091,5001,5001,4991,5006001,500
2013-12-051,5231,5231,5231,5232001,523
2013-12-041,5011,5011,5011,5016001,501
2013-12-021,5001,5001,5001,5001,0001,500
2013-11-291,5201,5201,5201,5201001,520
2013-11-271,5251,5251,5251,5253,0001,525
2013-11-251,5291,5291,5291,5296001,529
2013-11-151,5241,5241,5241,5249001,524
2013-11-141,5001,5001,5001,5001001,500
2013-11-131,5001,5001,5001,5001,6001,500
2013-11-071,5301,5301,5301,5303,0001,530
2013-11-061,5251,5251,5251,5251001,525
2013-11-051,5301,5301,5301,5302001,530
2013-11-011,5441,5441,5441,5441001,544
2013-10-251,5301,5301,5301,5307001,530
2013-10-151,5441,5441,5301,5301,0001,530
2013-10-111,5221,5441,5221,5441,0001,544
2013-10-071,5301,5301,5301,5301001,530
2013-10-031,5101,5101,5101,5103001,510
2013-10-021,5031,5031,5031,5031001,503
2013-09-261,5151,5151,5101,5104001,510
2013-09-251,5291,5291,5291,5291001,529
2013-09-241,5301,5301,5301,5302001,530
2013-09-201,5301,5301,5301,5306001,530
2013-09-171,5301,5311,5301,5301,1001,530
2013-09-111,5201,5201,5201,5202001,520
2013-09-051,5301,5301,5301,5302001,530
2013-09-041,5151,5251,5151,5254001,525
2013-08-231,5391,5391,5391,5396001,539
2013-08-191,5401,5401,5401,5401001,540
2013-08-151,5201,5201,5201,5201,0001,520
2013-08-131,5301,5301,5301,5302,2001,530
2013-08-081,5101,5101,5101,5101001,510
2013-08-051,5501,5501,5501,5501001,550
2013-08-021,5501,5501,5501,5505001,550
2013-08-011,5011,5011,5011,5011001,501
2013-07-261,5011,5011,5011,5011,8001,501
2013-07-251,5401,5401,5401,5407001,540
2013-07-191,5091,5091,5091,5091,0001,509
2013-07-161,5491,5491,5491,5498001,549
2013-07-121,5401,5501,5401,5502,0001,550
2013-07-111,5011,5011,5011,5015001,501
2013-07-091,5101,5301,5101,5309001,530
2013-07-051,5501,5501,5501,5502001,550
2013-07-041,5501,5501,5501,5501001,550
2013-07-031,5251,5501,5251,5501,0001,550
2013-07-011,5261,5261,5261,5267001,526
2013-06-251,5501,5501,5501,5501,8001,550
2013-06-211,5551,5651,5251,5258001,525
2013-06-201,5701,9111,5511,5804,0001,580
2013-06-181,5111,5111,5111,5111,0001,511
2013-06-171,5501,5501,5501,5501,5001,550
2013-06-101,5501,5501,5201,5203001,520
2013-06-051,5501,5501,5501,5501001,550
2013-05-291,5221,5221,5221,5221,0001,522
2013-05-241,5501,5501,5501,5501,5001,550
2013-05-231,5301,5301,5221,5224001,522
2013-05-221,5201,5491,5161,5492,1001,549
2013-05-151,5601,5601,5601,5601,1001,560
2013-05-091,5791,5791,5791,5793001,579
2013-05-081,5801,5801,5801,5802001,580
2013-05-011,5651,5651,5651,5651001,565
2013-04-301,5601,5601,5601,5602001,560
2013-04-261,5601,5601,5601,5607001,560
2013-04-251,5701,5701,5601,5605,7001,560
2013-04-161,5601,5601,5601,5604,1001,560
2013-04-101,5851,5901,5851,5901,0001,590
2013-04-091,5201,5201,5201,5201001,520
2013-04-081,5611,5611,5601,5601,3001,560
2013-04-011,5501,5901,5501,5901,1001,590
2013-03-291,5511,5511,5511,5511001,551
2013-03-261,5661,5661,5661,5661001,566
2013-03-251,5601,5601,5601,5601001,560
2013-03-221,5501,5501,5501,5503001,550
2013-03-211,5421,5421,5421,5423001,542
2013-03-151,5611,5611,5611,5611,0001,561
2013-03-141,5611,5611,5611,5611001,561
2013-03-121,5611,5611,5611,5613001,561
2013-03-111,5611,5611,5611,5619001,561
2013-02-261,5601,5601,5601,5607001,560
2013-02-221,5311,5311,5311,5311,8001,531
2013-02-211,6001,6001,6001,6001001,600
2013-02-151,5601,5601,5601,5601,0001,560
2013-02-131,5611,5611,5611,5612001,561
2013-02-071,6001,6001,5601,5607001,560
2013-02-061,5601,5751,5601,5751,8001,575
2013-02-051,5601,5601,5601,5603001,560
2013-01-291,5501,5501,5501,5501001,550
2013-01-281,5491,5491,5491,5491001,549
2013-01-251,5501,5501,5501,5501,0001,550
2013-01-181,5501,5501,5501,5505001,550
2013-01-161,5501,5501,5501,5501001,550
2013-01-151,5501,5501,5501,5509001,550
2013-01-111,5401,5401,5401,5401001,540
2013-01-091,5301,5301,5301,5301001,530

分割・併合履歴 ： なし