7857 セキ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2014-12-29 | 1,467 | 1,467 | 1,467 | 1,467 | 100 | 1,467 |
| 2014-12-26 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2014-12-25 | 1,480 | 1,480 | 1,480 | 1,480 | 700 | 1,480 |
| 2014-12-22 | 1,506 | 1,506 | 1,506 | 1,506 | 100 | 1,506 |
| 2014-12-19 | 1,498 | 1,501 | 1,465 | 1,465 | 400 | 1,465 |
| 2014-12-16 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2014-12-15 | 1,453 | 1,477 | 1,453 | 1,477 | 4,700 | 1,477 |
| 2014-12-11 | 1,453 | 1,453 | 1,453 | 1,453 | 1,000 | 1,453 |
| 2014-12-05 | 1,475 | 1,478 | 1,475 | 1,478 | 1,200 | 1,478 |
| 2014-12-03 | 1,455 | 1,470 | 1,455 | 1,470 | 2,900 | 1,470 |
| 2014-11-25 | 1,467 | 1,467 | 1,467 | 1,467 | 800 | 1,467 |
| 2014-11-17 | 1,470 | 1,470 | 1,469 | 1,470 | 900 | 1,470 |
| 2014-11-14 | 1,456 | 1,470 | 1,456 | 1,470 | 300 | 1,470 |
| 2014-11-13 | 1,455 | 1,455 | 1,455 | 1,455 | 100 | 1,455 |
| 2014-11-11 | 1,455 | 1,456 | 1,455 | 1,456 | 200 | 1,456 |
| 2014-11-10 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2014-11-06 | 1,474 | 1,480 | 1,450 | 1,450 | 2,300 | 1,450 |
| 2014-11-05 | 1,472 | 1,472 | 1,472 | 1,472 | 100 | 1,472 |
| 2014-10-30 | 1,442 | 1,442 | 1,442 | 1,442 | 100 | 1,442 |
| 2014-10-24 | 1,469 | 1,469 | 1,469 | 1,469 | 700 | 1,469 |
| 2014-10-22 | 1,449 | 1,449 | 1,449 | 1,449 | 100 | 1,449 |
| 2014-10-16 | 1,449 | 1,449 | 1,449 | 1,449 | 100 | 1,449 |
| 2014-10-15 | 1,479 | 1,479 | 1,479 | 1,479 | 900 | 1,479 |
| 2014-10-14 | 1,480 | 1,480 | 1,480 | 1,480 | 800 | 1,480 |
| 2014-10-03 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 2014-09-29 | 1,447 | 1,470 | 1,447 | 1,470 | 400 | 1,470 |
| 2014-09-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2014-09-24 | 1,510 | 1,510 | 1,460 | 1,480 | 300 | 1,480 |
| 2014-09-22 | 1,480 | 1,480 | 1,480 | 1,480 | 700 | 1,480 |
| 2014-09-19 | 1,460 | 1,460 | 1,454 | 1,454 | 2,300 | 1,454 |
| 2014-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2014-09-17 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 1,499 |
| 2014-09-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,600 | 1,470 |
| 2014-09-11 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2014-09-10 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2014-09-05 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2014-09-02 | 1,470 | 1,500 | 1,470 | 1,500 | 200 | 1,500 |
| 2014-09-01 | 1,470 | 1,470 | 1,469 | 1,469 | 200 | 1,469 |
| 2014-08-28 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2014-08-27 | 1,469 | 1,469 | 1,449 | 1,449 | 1,000 | 1,449 |
| 2014-08-25 | 1,469 | 1,469 | 1,469 | 1,469 | 600 | 1,469 |
| 2014-08-22 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2014-08-21 | 1,470 | 1,470 | 1,461 | 1,461 | 400 | 1,461 |
| 2014-08-19 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2014-08-18 | 1,471 | 1,471 | 1,471 | 1,471 | 100 | 1,471 |
| 2014-08-15 | 1,470 | 1,470 | 1,470 | 1,470 | 900 | 1,470 |
| 2014-08-12 | 1,470 | 1,470 | 1,470 | 1,470 | 300 | 1,470 |
| 2014-08-05 | 1,474 | 1,475 | 1,474 | 1,475 | 200 | 1,475 |
| 2014-07-30 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 | 1,445 |
| 2014-07-28 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2014-07-25 | 1,473 | 1,474 | 1,444 | 1,455 | 1,300 | 1,455 |
| 2014-07-15 | 1,475 | 1,475 | 1,475 | 1,475 | 2,900 | 1,475 |
| 2014-07-09 | 1,482 | 1,482 | 1,475 | 1,475 | 300 | 1,475 |
| 2014-07-08 | 1,481 | 1,481 | 1,481 | 1,481 | 100 | 1,481 |
| 2014-07-07 | 1,481 | 1,481 | 1,481 | 1,481 | 100 | 1,481 |
| 2014-07-04 | 1,481 | 1,481 | 1,481 | 1,481 | 100 | 1,481 |
| 2014-06-27 | 1,481 | 1,481 | 1,481 | 1,481 | 1,900 | 1,481 |
| 2014-06-25 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2014-06-20 | 1,470 | 1,505 | 1,470 | 1,505 | 2,000 | 1,505 |
| 2014-06-16 | 1,468 | 1,468 | 1,468 | 1,468 | 1,500 | 1,468 |
| 2014-06-10 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2014-06-05 | 1,430 | 1,469 | 1,430 | 1,469 | 900 | 1,469 |
| 2014-05-23 | 1,488 | 1,488 | 1,488 | 1,488 | 700 | 1,488 |
| 2014-05-15 | 1,460 | 1,460 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2014-05-13 | 1,460 | 1,470 | 1,430 | 1,430 | 800 | 1,430 |
| 2014-05-07 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2014-04-30 | 1,460 | 1,460 | 1,460 | 1,460 | 500 | 1,460 |
| 2014-04-28 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2014-04-25 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2014-04-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,300 | 1,450 |
| 2014-04-21 | 1,420 | 1,421 | 1,420 | 1,421 | 2,600 | 1,421 |
| 2014-04-16 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2014-04-15 | 1,460 | 1,460 | 1,460 | 1,460 | 900 | 1,460 |
| 2014-04-14 | 1,449 | 1,450 | 1,449 | 1,450 | 2,200 | 1,450 |
| 2014-04-09 | 1,430 | 1,430 | 1,411 | 1,411 | 300 | 1,411 |
| 2014-04-04 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2014-04-03 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2014-04-02 | 1,422 | 1,422 | 1,422 | 1,422 | 100 | 1,422 |
| 2014-04-01 | 1,422 | 1,422 | 1,422 | 1,422 | 100 | 1,422 |
| 2014-03-31 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2014-03-28 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2014-03-26 | 1,471 | 1,471 | 1,471 | 1,471 | 100 | 1,471 |
| 2014-03-24 | 1,470 | 1,470 | 1,470 | 1,470 | 600 | 1,470 |
| 2014-03-18 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2014-03-17 | 1,490 | 1,490 | 1,490 | 1,490 | 900 | 1,490 |
| 2014-03-14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2014-03-12 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2014-03-05 | 1,460 | 1,460 | 1,451 | 1,451 | 1,900 | 1,451 |
| 2014-03-04 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2014-03-03 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2014-02-27 | 1,460 | 1,460 | 1,460 | 1,460 | 900 | 1,460 |
| 2014-02-25 | 1,488 | 1,497 | 1,488 | 1,497 | 800 | 1,497 |
| 2014-02-21 | 1,487 | 1,487 | 1,487 | 1,487 | 100 | 1,487 |
| 2014-02-20 | 1,436 | 1,436 | 1,436 | 1,436 | 1,100 | 1,436 |
| 2014-02-19 | 1,445 | 1,450 | 1,445 | 1,450 | 600 | 1,450 |
| 2014-02-18 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 1,440 |
| 2014-02-17 | 1,450 | 1,450 | 1,435 | 1,435 | 1,700 | 1,435 |
| 2014-02-14 | 1,455 | 1,459 | 1,440 | 1,440 | 700 | 1,440 |
| 2014-02-13 | 1,478 | 1,478 | 1,447 | 1,455 | 2,400 | 1,455 |
| 2014-02-10 | 1,500 | 1,500 | 1,470 | 1,478 | 4,100 | 1,478 |
| 2014-02-05 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2014-02-03 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2014-01-31 | 1,500 | 1,501 | 1,498 | 1,501 | 500 | 1,501 |
| 2014-01-29 | 1,500 | 1,515 | 1,498 | 1,514 | 1,800 | 1,514 |
| 2014-01-28 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 1,500 |
| 2014-01-27 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2014-01-24 | 1,503 | 1,516 | 1,503 | 1,503 | 800 | 1,503 |
| 2014-01-22 | 1,503 | 1,503 | 1,503 | 1,503 | 200 | 1,503 |
| 2014-01-21 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | 1,503 |
| 2014-01-20 | 1,515 | 1,515 | 1,503 | 1,503 | 500 | 1,503 |
| 2014-01-17 | 1,515 | 1,515 | 1,515 | 1,515 | 200 | 1,515 |
| 2014-01-15 | 1,514 | 1,515 | 1,514 | 1,515 | 900 | 1,515 |
| 2014-01-08 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 1,515 |
分割・併合履歴 ： なし
