7857 セキ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-27 | 1,546 | 1,560 | 1,546 | 1,560 | 1,500 | 1,560 |
| 2017-12-22 | 1,501 | 1,501 | 1,501 | 1,501 | 100 | 1,501 |
| 2017-12-20 | 1,536 | 1,536 | 1,536 | 1,536 | 100 | 1,536 |
| 2017-12-19 | 1,532 | 1,536 | 1,532 | 1,536 | 600 | 1,536 |
| 2017-12-15 | 1,525 | 1,533 | 1,525 | 1,533 | 1,300 | 1,533 |
| 2017-12-06 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2017-12-05 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2017-11-28 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2017-11-27 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2017-11-24 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2017-11-17 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2017-11-15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2017-11-09 | 1,453 | 1,453 | 1,453 | 1,453 | 200 | 1,453 |
| 2017-11-07 | 1,452 | 1,482 | 1,452 | 1,482 | 200 | 1,482 |
| 2017-11-02 | 1,465 | 1,465 | 1,452 | 1,452 | 500 | 1,452 |
| 2017-10-30 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2017-10-26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2017-10-24 | 1,462 | 1,480 | 1,462 | 1,480 | 300 | 1,480 |
| 2017-10-23 | 1,513 | 1,513 | 1,513 | 1,513 | 100 | 1,513 |
| 2017-10-19 | 1,480 | 1,486 | 1,480 | 1,486 | 400 | 1,486 |
| 2017-10-18 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2017-10-16 | 1,437 | 1,437 | 1,437 | 1,437 | 100 | 1,437 |
| 2017-10-12 | 1,464 | 1,464 | 1,464 | 1,464 | 100 | 1,464 |
| 2017-10-11 | 1,444 | 1,444 | 1,444 | 1,444 | 100 | 1,444 |
| 2017-10-06 | 1,444 | 1,465 | 1,444 | 1,465 | 700 | 1,465 |
| 2017-10-04 | 1,433 | 1,433 | 1,433 | 1,433 | 100 | 1,433 |
| 2017-09-29 | 1,428 | 1,428 | 1,428 | 1,428 | 200 | 1,428 |
| 2017-09-27 | 1,457 | 1,457 | 1,457 | 1,457 | 100 | 1,457 |
| 2017-09-26 | 1,507 | 1,507 | 1,476 | 1,476 | 200 | 1,476 |
| 2017-09-25 | 1,516 | 1,516 | 1,509 | 1,509 | 300 | 1,509 |
| 2017-09-22 | 1,504 | 1,504 | 1,504 | 1,504 | 100 | 1,504 |
| 2017-09-20 | 1,506 | 1,506 | 1,506 | 1,506 | 300 | 1,506 |
| 2017-09-19 | 1,455 | 1,465 | 1,455 | 1,465 | 600 | 1,465 |
| 2017-09-15 | 1,455 | 1,455 | 1,455 | 1,455 | 200 | 1,455 |
| 2017-09-14 | 1,456 | 1,456 | 1,435 | 1,455 | 1,000 | 1,455 |
| 2017-09-13 | 1,457 | 1,457 | 1,457 | 1,457 | 100 | 1,457 |
| 2017-09-12 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2017-09-11 | 1,432 | 1,432 | 1,430 | 1,430 | 200 | 1,430 |
| 2017-09-08 | 1,432 | 1,432 | 1,432 | 1,432 | 100 | 1,432 |
| 2017-09-06 | 1,432 | 1,432 | 1,432 | 1,432 | 200 | 1,432 |
| 2017-09-05 | 1,430 | 1,431 | 1,430 | 1,431 | 200 | 1,431 |
| 2017-09-04 | 1,430 | 1,430 | 1,430 | 1,430 | 300 | 1,430 |
| 2017-09-01 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2017-08-31 | 1,428 | 1,428 | 1,428 | 1,428 | 100 | 1,428 |
| 2017-08-30 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2017-08-29 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2017-08-28 | 1,415 | 1,430 | 1,415 | 1,420 | 1,200 | 1,420 |
| 2017-08-25 | 1,425 | 1,425 | 1,415 | 1,415 | 800 | 1,415 |
| 2017-08-24 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2017-08-22 | 1,425 | 1,425 | 1,425 | 1,425 | 300 | 1,425 |
| 2017-08-21 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2017-08-18 | 1,412 | 1,425 | 1,412 | 1,425 | 200 | 1,425 |
| 2017-08-17 | 1,420 | 1,426 | 1,420 | 1,426 | 700 | 1,426 |
| 2017-08-16 | 1,415 | 1,420 | 1,415 | 1,420 | 500 | 1,420 |
| 2017-08-14 | 1,426 | 1,426 | 1,426 | 1,426 | 100 | 1,426 |
| 2017-08-10 | 1,426 | 1,426 | 1,426 | 1,426 | 100 | 1,426 |
| 2017-08-09 | 1,411 | 1,426 | 1,411 | 1,426 | 200 | 1,426 |
| 2017-08-08 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2017-08-07 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2017-08-04 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 1,402 |
| 2017-08-03 | 1,420 | 1,420 | 1,401 | 1,401 | 1,600 | 1,401 |
| 2017-08-02 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 1,420 |
| 2017-08-01 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 1,420 |
| 2017-07-31 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2017-07-28 | 1,425 | 1,425 | 1,420 | 1,420 | 400 | 1,420 |
| 2017-07-26 | 1,415 | 1,415 | 1,400 | 1,400 | 900 | 1,400 |
| 2017-07-25 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-07-24 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-07-21 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-07-20 | 1,415 | 1,415 | 1,415 | 1,415 | 200 | 1,415 |
| 2017-07-18 | 1,411 | 1,415 | 1,411 | 1,415 | 2,400 | 1,415 |
| 2017-07-14 | 1,410 | 1,411 | 1,410 | 1,411 | 1,200 | 1,411 |
| 2017-07-13 | 1,372 | 1,410 | 1,372 | 1,410 | 2,200 | 1,410 |
| 2017-07-11 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 1,402 |
| 2017-07-04 | 1,415 | 1,415 | 1,400 | 1,400 | 200 | 1,400 |
| 2017-07-03 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-06-30 | 1,419 | 1,419 | 1,400 | 1,400 | 200 | 1,400 |
| 2017-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2017-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2017-06-20 | 1,394 | 1,394 | 1,394 | 1,394 | 100 | 1,394 |
| 2017-06-19 | 1,400 | 1,400 | 1,394 | 1,394 | 200 | 1,394 |
| 2017-06-16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,800 | 1,400 |
| 2017-06-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2017-06-13 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-06-12 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2017-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2017-06-05 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2017-06-02 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2017-06-01 | 1,391 | 1,400 | 1,391 | 1,400 | 200 | 1,400 |
| 2017-05-31 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2017-05-26 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-05-25 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2017-05-24 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-05-23 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-05-22 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2017-05-18 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 1,401 |
| 2017-05-17 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 1,401 |
| 2017-05-16 | 1,401 | 1,401 | 1,401 | 1,401 | 800 | 1,401 |
| 2017-05-15 | 1,401 | 1,401 | 1,401 | 1,401 | 1,100 | 1,401 |
| 2017-05-12 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2017-05-11 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 1,400 |
| 2017-05-10 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-05-09 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-05-08 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2017-05-02 | 1,398 | 1,398 | 1,398 | 1,398 | 300 | 1,398 |
| 2017-05-01 | 1,407 | 1,407 | 1,395 | 1,395 | 200 | 1,395 |
| 2017-04-26 | 1,393 | 1,393 | 1,393 | 1,393 | 100 | 1,393 |
| 2017-04-25 | 1,400 | 1,400 | 1,392 | 1,392 | 800 | 1,392 |
| 2017-04-24 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | 1,397 |
| 2017-04-17 | 1,412 | 1,413 | 1,412 | 1,412 | 800 | 1,412 |
| 2017-04-14 | 1,414 | 1,414 | 1,414 | 1,414 | 100 | 1,414 |
| 2017-04-12 | 1,394 | 1,410 | 1,394 | 1,400 | 800 | 1,400 |
| 2017-04-10 | 1,401 | 1,401 | 1,384 | 1,384 | 200 | 1,384 |
| 2017-04-06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,100 | 1,380 |
| 2017-04-05 | 1,404 | 1,404 | 1,404 | 1,404 | 100 | 1,404 |
| 2017-04-03 | 1,407 | 1,407 | 1,407 | 1,407 | 100 | 1,407 |
| 2017-03-29 | 1,406 | 1,406 | 1,381 | 1,381 | 200 | 1,381 |
| 2017-03-28 | 1,409 | 1,420 | 1,409 | 1,420 | 200 | 1,420 |
| 2017-03-27 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 1,400 |
| 2017-03-24 | 1,405 | 1,405 | 1,400 | 1,400 | 700 | 1,400 |
| 2017-03-23 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2017-03-17 | 1,405 | 1,408 | 1,405 | 1,408 | 200 | 1,408 |
| 2017-03-16 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2017-03-15 | 1,410 | 1,410 | 1,410 | 1,410 | 800 | 1,410 |
| 2017-03-07 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2017-03-06 | 1,413 | 1,413 | 1,413 | 1,413 | 100 | 1,413 |
| 2017-03-03 | 1,413 | 1,413 | 1,413 | 1,413 | 200 | 1,413 |
| 2017-03-02 | 1,413 | 1,413 | 1,399 | 1,399 | 300 | 1,399 |
| 2017-03-01 | 1,413 | 1,413 | 1,413 | 1,413 | 200 | 1,413 |
| 2017-02-27 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-02-24 | 1,415 | 1,415 | 1,414 | 1,415 | 1,300 | 1,415 |
| 2017-02-23 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-02-22 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-02-21 | 1,415 | 1,415 | 1,415 | 1,415 | 200 | 1,415 |
| 2017-02-20 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-02-17 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-02-16 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-02-15 | 1,415 | 1,415 | 1,415 | 1,415 | 800 | 1,415 |
| 2017-02-14 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-02-13 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-02-10 | 1,415 | 1,415 | 1,415 | 1,415 | 200 | 1,415 |
| 2017-02-09 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-02-08 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-02-07 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-02-06 | 1,415 | 1,415 | 1,415 | 1,415 | 200 | 1,415 |
| 2017-02-01 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-01-27 | 1,419 | 1,419 | 1,419 | 1,419 | 300 | 1,419 |
| 2017-01-26 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2017-01-25 | 1,415 | 1,415 | 1,410 | 1,410 | 600 | 1,410 |
| 2017-01-24 | 1,400 | 1,414 | 1,400 | 1,414 | 400 | 1,414 |
| 2017-01-23 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2017-01-16 | 1,408 | 1,408 | 1,408 | 1,408 | 800 | 1,408 |
| 2017-01-12 | 1,417 | 1,417 | 1,402 | 1,402 | 200 | 1,402 |
| 2017-01-11 | 1,400 | 1,424 | 1,400 | 1,420 | 1,900 | 1,420 |
| 2017-01-10 | 1,427 | 1,427 | 1,427 | 1,427 | 1,400 | 1,427 |
| 2017-01-06 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-01-04 | 1,388 | 1,388 | 1,388 | 1,388 | 100 | 1,388 |
分割・併合履歴 ： なし
