1. HOME >
  2. 株価時系列 >
  3. 7857 >
  4. 2016年

7857 セキ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4371,4411,4371,4391,1001,439
2016-12-271,4071,4071,4071,4072001,407
2016-12-261,4301,4301,4001,4103001,410
2016-12-221,4001,4001,4001,4006001,400
2016-12-211,3761,3851,3761,3852001,385
2016-12-201,3681,3761,3681,3761,2001,376
2016-12-191,3981,3981,3981,3982001,398
2016-12-161,4101,4201,4101,4202,1001,420
2016-12-151,4011,4021,4011,4013,7001,401
2016-12-141,4051,4051,4011,4012001,401
2016-12-121,4001,4001,4001,4001,0001,400
2016-12-081,3901,4001,3901,4002,7001,400
2016-12-051,3961,3961,3961,3962001,396
2016-11-301,3661,3661,3661,3661001,366
2016-11-291,3701,3701,3701,3701001,370
2016-11-251,3991,3991,3991,3997001,399
2016-11-221,3701,3701,3701,3703001,370
2016-11-151,3951,3951,3951,3958001,395
2016-11-101,3701,3831,3601,3652,7001,365
2016-11-041,4001,4001,4001,4002001,400
2016-11-021,4001,4001,4001,4001001,400
2016-10-251,3991,4001,3991,4008001,400
2016-10-211,3801,3801,3801,3801001,380
2016-10-171,4181,4181,4001,4009001,400
2016-10-051,4191,4191,4191,4191001,419
2016-09-271,3801,4141,3801,4143001,414
2016-09-261,3601,3801,3601,3807001,380
2016-09-231,4191,4201,3901,3908001,390
2016-09-201,3891,3891,3891,3899001,389
2016-09-151,4191,4191,4191,4198001,419
2016-09-071,3701,3701,3701,3701001,370
2016-09-051,4001,4001,4001,4001,0001,400
2016-08-311,4101,4101,4101,4101001,410
2016-08-261,4401,4401,4401,4401001,440
2016-08-251,4401,4441,4401,4447001,444
2016-08-181,4301,4451,4301,4451,0001,445
2016-08-151,4001,4001,4001,4008001,400
2016-08-101,3421,3421,3421,3421001,342
2016-08-051,3971,3971,3701,3703001,370
2016-08-041,3701,4001,3701,4001,3001,400
2016-07-251,3991,3991,3991,3998001,399
2016-07-151,3991,3991,3751,3752,9001,375
2016-07-141,3721,3721,3721,3721,2001,372
2016-07-131,4001,4001,3701,3708001,370
2016-07-121,4001,4001,4001,4001001,400
2016-07-111,4001,4001,4001,4001001,400
2016-07-061,4301,4301,4301,4301001,430
2016-07-051,4201,4201,4201,4203001,420
2016-06-241,4201,4201,4201,4202,1001,420
2016-06-231,4001,4001,4001,4001001,400
2016-06-221,3901,3901,3901,3901001,390
2016-06-211,3951,3951,3911,3917001,391
2016-06-171,4011,4011,4011,4012001,401
2016-06-151,4501,4501,4501,4501,5001,450
2016-06-031,4501,4501,4501,4501001,450
2016-05-251,4501,4501,4501,4506001,450
2016-05-191,4011,4011,4011,4011001,401
2016-05-171,3981,3981,3981,3981001,398
2016-05-161,4451,4451,4181,4181,8001,418
2016-05-131,4441,4451,4441,4451,1001,445
2016-05-121,4011,4011,4011,4011001,401
2016-05-091,4251,4251,4251,4251001,425
2016-05-061,4501,4501,4501,4502001,450
2016-05-021,4601,4601,4601,4601001,460
2016-04-281,4601,4601,4301,4302001,430
2016-04-251,4601,4601,4601,4609001,460
2016-04-151,4601,4601,4601,4607001,460
2016-04-141,4601,4601,4601,4601001,460
2016-04-121,4001,4301,4001,4302001,430
2016-04-111,4001,4001,4001,4006001,400
2016-04-081,4001,4001,4001,4001001,400
2016-04-061,4101,4101,4101,4101001,410
2016-04-051,4501,4501,4401,4402001,440
2016-03-301,4501,4501,4501,4501001,450
2016-03-281,4191,4491,4191,4492001,449
2016-03-241,4491,4491,4491,4496001,449
2016-03-221,4791,4791,4491,4492001,449
2016-03-181,4601,4601,4511,4514001,451
2016-03-171,4781,4781,4781,4781001,478
2016-03-151,4641,4641,4641,4647001,464
2016-03-111,4701,4701,4701,4701001,470
2016-03-081,4601,4601,4601,4601001,460
2016-03-041,4401,4401,4401,4404001,440
2016-02-251,4401,4401,4401,4409001,440
2016-02-181,4501,4501,4501,4501001,450
2016-02-151,4651,4651,4501,4501,0001,450
2016-02-051,4651,4651,4651,4651001,465
2016-02-011,4781,4781,4781,4781001,478
2016-01-271,4641,4641,4641,4641001,464
2016-01-251,4641,4641,4641,4647001,464
2016-01-151,4641,4641,4641,4648001,464
2016-01-141,4501,4501,4501,4501001,450
2016-01-071,4341,4341,4341,4345001,434
2016-01-051,4641,4641,4641,4641001,464

分割・併合履歴 ： なし