7857 セキ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2015-12-25 | 1,465 | 1,465 | 1,435 | 1,465 | 1,700 | 1,465 |
| 2015-12-24 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 | 1,392 |
| 2015-12-21 | 1,422 | 1,422 | 1,422 | 1,422 | 300 | 1,422 |
| 2015-12-18 | 1,470 | 1,470 | 1,470 | 1,470 | 300 | 1,470 |
| 2015-12-17 | 1,450 | 1,460 | 1,450 | 1,460 | 300 | 1,460 |
| 2015-12-15 | 1,470 | 1,470 | 1,470 | 1,470 | 4,800 | 1,470 |
| 2015-12-09 | 1,476 | 1,476 | 1,476 | 1,476 | 300 | 1,476 |
| 2015-12-08 | 1,436 | 1,436 | 1,436 | 1,436 | 100 | 1,436 |
| 2015-12-04 | 1,465 | 1,465 | 1,465 | 1,465 | 300 | 1,465 |
| 2015-11-25 | 1,464 | 1,465 | 1,464 | 1,465 | 700 | 1,465 |
| 2015-11-20 | 1,445 | 1,465 | 1,445 | 1,465 | 400 | 1,465 |
| 2015-11-18 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2015-11-17 | 1,465 | 1,465 | 1,465 | 1,465 | 800 | 1,465 |
| 2015-11-16 | 1,445 | 1,464 | 1,445 | 1,464 | 900 | 1,464 |
| 2015-11-13 | 1,465 | 1,465 | 1,465 | 1,465 | 200 | 1,465 |
| 2015-11-05 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2015-11-02 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2015-10-30 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2015-10-29 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2015-10-23 | 1,465 | 1,465 | 1,465 | 1,465 | 1,500 | 1,465 |
| 2015-10-15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,500 | 1,470 |
| 2015-10-13 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2015-10-05 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2015-09-25 | 1,495 | 1,499 | 1,495 | 1,499 | 300 | 1,499 |
| 2015-09-16 | 1,465 | 1,465 | 1,465 | 1,465 | 200 | 1,465 |
| 2015-09-15 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2015-09-10 | 1,495 | 1,495 | 1,465 | 1,465 | 400 | 1,465 |
| 2015-09-08 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2015-09-07 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2015-09-02 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 1,440 |
| 2015-08-28 | 1,480 | 1,480 | 1,452 | 1,452 | 300 | 1,452 |
| 2015-08-27 | 1,450 | 1,480 | 1,450 | 1,480 | 200 | 1,480 |
| 2015-08-25 | 1,450 | 1,450 | 1,450 | 1,450 | 700 | 1,450 |
| 2015-08-24 | 1,440 | 1,450 | 1,440 | 1,450 | 600 | 1,450 |
| 2015-08-21 | 1,470 | 1,470 | 1,468 | 1,468 | 300 | 1,468 |
| 2015-08-20 | 1,474 | 1,474 | 1,471 | 1,471 | 200 | 1,471 |
| 2015-08-17 | 1,477 | 1,480 | 1,477 | 1,480 | 1,000 | 1,480 |
| 2015-08-13 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2015-08-12 | 1,465 | 1,470 | 1,465 | 1,465 | 1,600 | 1,465 |
| 2015-08-11 | 1,476 | 1,476 | 1,475 | 1,475 | 800 | 1,475 |
| 2015-08-10 | 1,475 | 1,483 | 1,475 | 1,476 | 700 | 1,476 |
| 2015-08-07 | 1,475 | 1,480 | 1,475 | 1,475 | 600 | 1,475 |
| 2015-08-06 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2015-08-05 | 1,500 | 1,501 | 1,500 | 1,500 | 300 | 1,500 |
| 2015-08-04 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2015-07-24 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2015-07-22 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2015-07-21 | 1,508 | 1,508 | 1,508 | 1,508 | 100 | 1,508 |
| 2015-07-17 | 1,508 | 1,508 | 1,508 | 1,508 | 100 | 1,508 |
| 2015-07-16 | 1,550 | 1,550 | 1,520 | 1,548 | 800 | 1,548 |
| 2015-07-15 | 1,498 | 1,565 | 1,497 | 1,560 | 3,500 | 1,560 |
| 2015-07-14 | 1,480 | 1,500 | 1,480 | 1,499 | 2,700 | 1,499 |
| 2015-07-13 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2015-07-10 | 1,461 | 1,461 | 1,461 | 1,461 | 200 | 1,461 |
| 2015-07-09 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | 1,461 |
| 2015-07-07 | 1,475 | 1,475 | 1,475 | 1,475 | 1,100 | 1,475 |
| 2015-07-06 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2015-07-03 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2015-07-01 | 1,474 | 1,475 | 1,474 | 1,475 | 300 | 1,475 |
| 2015-06-29 | 1,456 | 1,456 | 1,456 | 1,456 | 200 | 1,456 |
| 2015-06-26 | 1,455 | 1,456 | 1,455 | 1,456 | 200 | 1,456 |
| 2015-06-25 | 1,475 | 1,475 | 1,455 | 1,455 | 3,800 | 1,455 |
| 2015-06-23 | 1,458 | 1,480 | 1,458 | 1,480 | 1,100 | 1,480 |
| 2015-06-19 | 1,461 | 1,465 | 1,461 | 1,465 | 300 | 1,465 |
| 2015-06-18 | 1,465 | 1,470 | 1,465 | 1,465 | 600 | 1,465 |
| 2015-06-16 | 1,465 | 1,465 | 1,465 | 1,465 | 400 | 1,465 |
| 2015-06-15 | 1,465 | 1,465 | 1,465 | 1,465 | 2,000 | 1,465 |
| 2015-06-05 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2015-06-04 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2015-06-02 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2015-06-01 | 1,466 | 1,475 | 1,466 | 1,475 | 1,200 | 1,475 |
| 2015-05-28 | 1,466 | 1,466 | 1,466 | 1,466 | 400 | 1,466 |
| 2015-05-25 | 1,474 | 1,474 | 1,474 | 1,474 | 800 | 1,474 |
| 2015-05-21 | 1,456 | 1,467 | 1,456 | 1,467 | 400 | 1,467 |
| 2015-05-19 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2015-05-18 | 1,455 | 1,455 | 1,455 | 1,455 | 300 | 1,455 |
| 2015-05-15 | 1,474 | 1,474 | 1,474 | 1,474 | 1,100 | 1,474 |
| 2015-05-13 | 1,471 | 1,471 | 1,471 | 1,471 | 100 | 1,471 |
| 2015-05-08 | 1,484 | 1,485 | 1,484 | 1,485 | 1,100 | 1,485 |
| 2015-05-07 | 1,455 | 1,455 | 1,455 | 1,455 | 200 | 1,455 |
| 2015-05-01 | 1,485 | 1,485 | 1,485 | 1,485 | 200 | 1,485 |
| 2015-04-28 | 1,455 | 1,465 | 1,455 | 1,465 | 1,100 | 1,465 |
| 2015-04-27 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2015-04-24 | 1,485 | 1,485 | 1,485 | 1,485 | 800 | 1,485 |
| 2015-04-23 | 1,468 | 1,468 | 1,468 | 1,468 | 100 | 1,468 |
| 2015-04-20 | 1,485 | 1,498 | 1,484 | 1,498 | 600 | 1,498 |
| 2015-04-17 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2015-04-16 | 1,460 | 1,474 | 1,460 | 1,474 | 300 | 1,474 |
| 2015-04-15 | 1,480 | 1,480 | 1,412 | 1,458 | 7,100 | 1,458 |
| 2015-04-10 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2015-04-03 | 1,490 | 1,490 | 1,485 | 1,485 | 200 | 1,485 |
| 2015-04-02 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2015-03-27 | 1,450 | 1,465 | 1,450 | 1,465 | 1,300 | 1,465 |
| 2015-03-26 | 1,485 | 1,500 | 1,485 | 1,496 | 400 | 1,496 |
| 2015-03-25 | 1,490 | 1,490 | 1,490 | 1,490 | 1,200 | 1,490 |
| 2015-03-24 | 1,487 | 1,490 | 1,487 | 1,490 | 1,000 | 1,490 |
| 2015-03-23 | 1,490 | 1,490 | 1,487 | 1,487 | 1,100 | 1,487 |
| 2015-03-20 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2015-03-18 | 1,505 | 1,505 | 1,505 | 1,505 | 200 | 1,505 |
| 2015-03-16 | 1,490 | 1,490 | 1,490 | 1,490 | 800 | 1,490 |
| 2015-03-13 | 1,480 | 1,480 | 1,470 | 1,470 | 1,100 | 1,470 |
| 2015-03-09 | 1,480 | 1,490 | 1,480 | 1,490 | 200 | 1,490 |
| 2015-03-05 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 | 1,485 |
| 2015-03-03 | 1,460 | 1,481 | 1,460 | 1,481 | 700 | 1,481 |
| 2015-02-27 | 1,474 | 1,474 | 1,474 | 1,474 | 100 | 1,474 |
| 2015-02-25 | 1,494 | 1,494 | 1,450 | 1,494 | 2,900 | 1,494 |
| 2015-02-16 | 1,499 | 1,499 | 1,498 | 1,498 | 900 | 1,498 |
| 2015-02-12 | 1,500 | 1,500 | 1,486 | 1,486 | 1,100 | 1,486 |
| 2015-02-10 | 1,495 | 1,496 | 1,495 | 1,496 | 200 | 1,496 |
| 2015-02-06 | 1,487 | 1,487 | 1,487 | 1,487 | 100 | 1,487 |
| 2015-02-05 | 1,487 | 1,487 | 1,486 | 1,486 | 200 | 1,486 |
| 2015-02-04 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2015-02-02 | 1,479 | 1,479 | 1,479 | 1,479 | 100 | 1,479 |
| 2015-01-28 | 1,440 | 1,467 | 1,440 | 1,465 | 400 | 1,465 |
| 2015-01-27 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2015-01-23 | 1,497 | 1,497 | 1,470 | 1,470 | 800 | 1,470 |
| 2015-01-16 | 1,498 | 1,499 | 1,498 | 1,499 | 200 | 1,499 |
| 2015-01-15 | 1,499 | 1,499 | 1,499 | 1,499 | 900 | 1,499 |
| 2015-01-14 | 1,475 | 1,500 | 1,475 | 1,500 | 300 | 1,500 |
| 2015-01-09 | 1,460 | 1,475 | 1,460 | 1,475 | 200 | 1,475 |
| 2015-01-08 | 1,504 | 1,504 | 1,499 | 1,500 | 400 | 1,500 |
| 2015-01-05 | 1,500 | 1,500 | 1,461 | 1,461 | 600 | 1,461 |
分割・併合履歴 ： なし
