シークス(7613)の株価時系列情報
シークス(7613)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,980 | 1,980 | 1,952 | 1,956 | 26,600 |
| 2005/12/29 | 1,970 | 1,995 | 1,965 | 1,976 | 43,100 |
| 2005/12/28 | 1,975 | 1,975 | 1,950 | 1,961 | 48,900 |
| 2005/12/27 | 2,030 | 2,030 | 1,955 | 1,984 | 98,700 |
| 2005/12/26 | 2,030 | 2,040 | 2,020 | 2,025 | 66,300 |
| 2005/12/22 | 2,005 | 2,040 | 1,980 | 2,015 | 116,400 |
| 2005/12/21 | 2,030 | 2,060 | 2,025 | 2,035 | 67,100 |
| 2005/12/20 | 2,035 | 2,040 | 2,020 | 2,025 | 81,200 |
| 2005/12/19 | 1,948 | 2,040 | 1,946 | 2,035 | 169,100 |
| 2005/12/16 | 1,880 | 1,934 | 1,875 | 1,934 | 54,700 |
| 2005/12/15 | 1,906 | 1,906 | 1,857 | 1,880 | 27,100 |
| 2005/12/14 | 1,928 | 1,938 | 1,880 | 1,905 | 40,100 |
| 2005/12/13 | 1,924 | 1,939 | 1,923 | 1,926 | 20,500 |
| 2005/12/12 | 1,945 | 1,948 | 1,918 | 1,924 | 26,500 |
| 2005/12/09 | 1,893 | 1,917 | 1,885 | 1,905 | 90,600 |
| 2005/12/08 | 1,951 | 1,953 | 1,872 | 1,889 | 72,000 |
| 2005/12/07 | 1,992 | 2,005 | 1,961 | 1,962 | 74,700 |
| 2005/12/06 | 1,968 | 2,020 | 1,965 | 1,982 | 119,200 |
| 2005/12/05 | 1,915 | 1,964 | 1,915 | 1,964 | 108,000 |
| 2005/12/02 | 1,940 | 1,965 | 1,875 | 1,899 | 119,300 |
| 2005/12/01 | 1,850 | 1,900 | 1,836 | 1,899 | 130,700 |
| 2005/11/30 | 1,803 | 1,838 | 1,796 | 1,832 | 81,200 |
| 2005/11/29 | 1,790 | 1,800 | 1,787 | 1,795 | 58,500 |
| 2005/11/28 | 1,790 | 1,808 | 1,773 | 1,799 | 196,000 |
| 2005/11/25 | 1,831 | 1,838 | 1,804 | 1,804 | 43,500 |
| 2005/11/24 | 1,841 | 1,861 | 1,830 | 1,831 | 66,400 |
| 2005/11/22 | 1,827 | 1,833 | 1,820 | 1,830 | 37,100 |
| 2005/11/21 | 1,815 | 1,824 | 1,813 | 1,820 | 80,000 |
| 2005/11/18 | 1,802 | 1,813 | 1,800 | 1,808 | 43,800 |
| 2005/11/17 | 1,819 | 1,819 | 1,798 | 1,807 | 23,600 |
| 2005/11/16 | 1,800 | 1,810 | 1,788 | 1,809 | 60,100 |
| 2005/11/15 | 1,790 | 1,799 | 1,770 | 1,799 | 50,600 |
| 2005/11/14 | 1,780 | 1,800 | 1,779 | 1,782 | 78,400 |
| 2005/11/11 | 1,720 | 1,758 | 1,715 | 1,752 | 66,100 |
| 2005/11/10 | 1,762 | 1,770 | 1,707 | 1,718 | 25,400 |
| 2005/11/09 | 1,760 | 1,760 | 1,730 | 1,743 | 24,600 |
| 2005/11/08 | 1,790 | 1,795 | 1,752 | 1,759 | 19,900 |
| 2005/11/07 | 1,775 | 1,800 | 1,774 | 1,785 | 39,500 |
| 2005/11/04 | 1,786 | 1,790 | 1,770 | 1,775 | 21,000 |
| 2005/11/02 | 1,777 | 1,790 | 1,767 | 1,775 | 31,000 |
| 2005/11/01 | 1,794 | 1,798 | 1,782 | 1,794 | 26,600 |
| 2005/10/31 | 1,762 | 1,770 | 1,739 | 1,765 | 39,400 |
| 2005/10/28 | 1,750 | 1,754 | 1,710 | 1,732 | 42,500 |
| 2005/10/27 | 1,705 | 1,749 | 1,705 | 1,749 | 72,400 |
| 2005/10/26 | 1,676 | 1,692 | 1,674 | 1,689 | 20,800 |
| 2005/10/25 | 1,643 | 1,683 | 1,643 | 1,676 | 31,100 |
| 2005/10/24 | 1,643 | 1,647 | 1,636 | 1,637 | 23,800 |
| 2005/10/21 | 1,667 | 1,667 | 1,621 | 1,654 | 60,800 |
| 2005/10/20 | 1,718 | 1,725 | 1,675 | 1,687 | 64,700 |
| 2005/10/19 | 1,762 | 1,762 | 1,709 | 1,716 | 46,000 |
| 2005/10/18 | 1,783 | 1,798 | 1,762 | 1,762 | 41,100 |
| 2005/10/17 | 1,760 | 1,784 | 1,760 | 1,766 | 54,500 |
| 2005/10/14 | 1,779 | 1,779 | 1,751 | 1,756 | 29,000 |
| 2005/10/13 | 1,753 | 1,754 | 1,720 | 1,750 | 42,300 |
| 2005/10/12 | 1,701 | 1,748 | 1,701 | 1,745 | 82,400 |
| 2005/10/11 | 1,677 | 1,709 | 1,675 | 1,692 | 108,900 |
| 2005/10/07 | 1,680 | 1,707 | 1,677 | 1,678 | 83,600 |
| 2005/10/06 | 1,726 | 1,746 | 1,705 | 1,715 | 61,400 |
| 2005/10/05 | 1,773 | 1,799 | 1,768 | 1,780 | 66,000 |
| 2005/10/04 | 1,829 | 1,829 | 1,756 | 1,772 | 77,200 |
| 2005/10/03 | 1,730 | 1,833 | 1,719 | 1,820 | 109,800 |
| 2005/09/30 | 1,750 | 1,750 | 1,687 | 1,738 | 102,700 |
| 2005/09/29 | 1,870 | 1,876 | 1,727 | 1,761 | 136,300 |
| 2005/09/28 | 1,871 | 1,885 | 1,863 | 1,876 | 196,700 |
| 2005/09/27 | 1,899 | 1,899 | 1,842 | 1,871 | 138,600 |
| 2005/09/26 | 1,760 | 1,845 | 1,760 | 1,840 | 120,700 |
| 2005/09/22 | 1,690 | 1,745 | 1,675 | 1,726 | 142,400 |
| 2005/09/21 | 1,673 | 1,749 | 1,605 | 1,708 | 118,900 |
| 2005/09/20 | 1,670 | 1,678 | 1,666 | 1,673 | 125,200 |
| 2005/09/16 | 1,640 | 1,664 | 1,633 | 1,658 | 87,400 |
| 2005/09/15 | 1,604 | 1,636 | 1,604 | 1,626 | 118,900 |
| 2005/09/14 | 1,600 | 1,620 | 1,586 | 1,596 | 187,700 |
| 2005/09/13 | 1,535 | 1,585 | 1,525 | 1,585 | 102,900 |
| 2005/09/12 | 1,538 | 1,548 | 1,531 | 1,545 | 138,200 |
| 2005/09/09 | 1,471 | 1,519 | 1,471 | 1,519 | 134,300 |
| 2005/09/08 | 1,451 | 1,470 | 1,450 | 1,465 | 85,300 |
| 2005/09/07 | 1,474 | 1,474 | 1,450 | 1,450 | 55,600 |
| 2005/09/06 | 1,470 | 1,474 | 1,455 | 1,455 | 73,300 |
| 2005/09/05 | 1,430 | 1,461 | 1,430 | 1,455 | 71,400 |
| 2005/09/02 | 1,423 | 1,435 | 1,417 | 1,428 | 87,600 |
| 2005/09/01 | 1,430 | 1,433 | 1,417 | 1,425 | 75,600 |
| 2005/08/31 | 1,420 | 1,432 | 1,417 | 1,425 | 103,700 |
| 2005/08/30 | 1,443 | 1,451 | 1,424 | 1,432 | 74,400 |
| 2005/08/29 | 1,470 | 1,474 | 1,411 | 1,438 | 135,900 |
| 2005/08/26 | 1,445 | 1,460 | 1,435 | 1,460 | 156,500 |
| 2005/08/25 | 1,410 | 1,430 | 1,397 | 1,425 | 168,800 |
| 2005/08/24 | 1,390 | 1,407 | 1,383 | 1,405 | 85,900 |
| 2005/08/23 | 1,405 | 1,420 | 1,391 | 1,392 | 112,100 |
| 2005/08/22 | 1,372 | 1,387 | 1,355 | 1,383 | 178,800 |
| 2005/08/19 | 1,328 | 1,330 | 1,316 | 1,324 | 57,400 |
| 2005/08/18 | 1,330 | 1,338 | 1,311 | 1,323 | 62,100 |
| 2005/08/17 | 1,316 | 1,341 | 1,310 | 1,331 | 58,400 |
| 2005/08/16 | 1,355 | 1,358 | 1,326 | 1,336 | 68,300 |
| 2005/08/15 | 1,400 | 1,402 | 1,358 | 1,358 | 138,500 |
| 2005/08/12 | 1,321 | 1,379 | 1,320 | 1,361 | 293,400 |
| 2005/08/11 | 1,282 | 1,300 | 1,281 | 1,282 | 73,600 |
| 2005/08/10 | 1,283 | 1,320 | 1,276 | 1,277 | 82,800 |
| 2005/08/09 | 1,250 | 1,294 | 1,242 | 1,276 | 89,200 |
| 2005/08/08 | 1,260 | 1,269 | 1,240 | 1,250 | 64,800 |
| 2005/08/05 | 1,306 | 1,321 | 1,286 | 1,294 | 72,700 |
| 2005/08/04 | 1,355 | 1,359 | 1,287 | 1,315 | 69,300 |
| 2005/08/03 | 1,360 | 1,378 | 1,356 | 1,364 | 56,200 |
| 2005/08/02 | 1,401 | 1,405 | 1,372 | 1,380 | 52,700 |
| 2005/08/01 | 1,423 | 1,445 | 1,402 | 1,403 | 64,600 |
| 2005/07/29 | 1,402 | 1,436 | 1,402 | 1,424 | 38,300 |
| 2005/07/28 | 1,414 | 1,419 | 1,400 | 1,409 | 39,300 |
| 2005/07/27 | 1,423 | 1,439 | 1,413 | 1,414 | 34,600 |
| 2005/07/26 | 1,441 | 1,444 | 1,420 | 1,427 | 23,800 |
| 2005/07/25 | 1,440 | 1,449 | 1,428 | 1,441 | 17,100 |
| 2005/07/22 | 1,465 | 1,465 | 1,436 | 1,451 | 36,400 |
| 2005/07/21 | 1,468 | 1,485 | 1,466 | 1,471 | 23,500 |
| 2005/07/20 | 1,450 | 1,458 | 1,360 | 1,455 | 94,300 |
| 2005/07/19 | 1,502 | 1,510 | 1,465 | 1,466 | 69,300 |
| 2005/07/15 | 1,514 | 1,516 | 1,500 | 1,505 | 33,500 |
| 2005/07/14 | 1,502 | 1,523 | 1,502 | 1,514 | 60,300 |
| 2005/07/13 | 1,525 | 1,525 | 1,510 | 1,522 | 18,100 |
| 2005/07/12 | 1,519 | 1,537 | 1,519 | 1,520 | 32,500 |
| 2005/07/11 | 1,550 | 1,555 | 1,510 | 1,514 | 73,300 |
| 2005/07/08 | 1,550 | 1,550 | 1,540 | 1,550 | 44,100 |
| 2005/07/07 | 1,555 | 1,569 | 1,550 | 1,558 | 61,900 |
| 2005/07/06 | 1,575 | 1,585 | 1,556 | 1,571 | 65,800 |
| 2005/07/05 | 1,607 | 1,610 | 1,563 | 1,570 | 99,100 |
| 2005/07/04 | 1,560 | 1,620 | 1,555 | 1,609 | 105,300 |
| 2005/07/01 | 1,570 | 1,576 | 1,530 | 1,555 | 80,100 |
| 2005/06/30 | 1,586 | 1,590 | 1,556 | 1,577 | 190,600 |
| 2005/06/29 | 1,546 | 1,598 | 1,530 | 1,587 | 413,500 |
| 2005/06/28 | 1,522 | 1,555 | 1,522 | 1,529 | 146,100 |
| 2005/06/27 | 1,540 | 1,550 | 1,524 | 1,545 | 93,900 |
| 2005/06/24 | 1,490 | 1,550 | 1,451 | 1,550 | 184,200 |
| 2005/06/23 | 1,420 | 1,520 | 1,420 | 1,520 | 206,500 |
| 2005/06/22 | 1,420 | 1,430 | 1,414 | 1,415 | 76,900 |
| 2005/06/21 | 1,420 | 1,422 | 1,411 | 1,422 | 44,700 |
| 2005/06/20 | 1,417 | 1,418 | 1,401 | 1,417 | 39,900 |
| 2005/06/17 | 1,419 | 1,425 | 1,411 | 1,415 | 31,400 |
| 2005/06/16 | 1,440 | 1,440 | 1,416 | 1,422 | 33,000 |
| 2005/06/15 | 1,440 | 1,443 | 1,432 | 1,442 | 37,100 |
| 2005/06/14 | 1,440 | 1,444 | 1,437 | 1,440 | 38,100 |
| 2005/06/13 | 1,435 | 1,443 | 1,435 | 1,440 | 30,500 |
| 2005/06/10 | 1,424 | 1,432 | 1,420 | 1,432 | 27,300 |
| 2005/06/09 | 1,412 | 1,421 | 1,411 | 1,421 | 22,700 |
| 2005/06/08 | 1,401 | 1,417 | 1,401 | 1,406 | 22,900 |
| 2005/06/07 | 1,391 | 1,403 | 1,391 | 1,396 | 15,800 |
| 2005/06/06 | 1,395 | 1,403 | 1,385 | 1,390 | 42,400 |
| 2005/06/03 | 1,425 | 1,425 | 1,386 | 1,391 | 38,900 |
| 2005/06/02 | 1,410 | 1,420 | 1,403 | 1,420 | 40,300 |
| 2005/06/01 | 1,400 | 1,416 | 1,400 | 1,416 | 22,900 |
| 2005/05/31 | 1,402 | 1,415 | 1,395 | 1,410 | 29,200 |
| 2005/05/30 | 1,410 | 1,425 | 1,387 | 1,405 | 42,600 |
| 2005/05/27 | 1,415 | 1,420 | 1,405 | 1,415 | 36,500 |
| 2005/05/26 | 1,400 | 1,415 | 1,391 | 1,415 | 36,000 |
| 2005/05/25 | 1,401 | 1,415 | 1,380 | 1,400 | 61,800 |
| 2005/05/24 | 1,418 | 1,430 | 1,381 | 1,421 | 63,300 |
| 2005/05/23 | 1,480 | 1,480 | 1,399 | 1,416 | 114,500 |
| 2005/05/20 | 1,459 | 1,479 | 1,445 | 1,479 | 130,400 |
| 2005/05/19 | 1,390 | 1,459 | 1,389 | 1,459 | 142,400 |
| 2005/05/18 | 1,340 | 1,370 | 1,315 | 1,370 | 32,100 |
| 2005/05/17 | 1,355 | 1,356 | 1,325 | 1,335 | 12,700 |
| 2005/05/16 | 1,365 | 1,400 | 1,345 | 1,345 | 29,500 |
| 2005/05/13 | 1,350 | 1,350 | 1,320 | 1,345 | 20,900 |
| 2005/05/12 | 1,386 | 1,390 | 1,367 | 1,370 | 13,400 |
| 2005/05/11 | 1,389 | 1,389 | 1,380 | 1,381 | 8,200 |
| 2005/05/10 | 1,390 | 1,400 | 1,380 | 1,385 | 15,000 |
| 2005/05/09 | 1,390 | 1,406 | 1,386 | 1,395 | 11,700 |
| 2005/05/06 | 1,390 | 1,410 | 1,381 | 1,393 | 16,500 |
| 2005/05/02 | 1,407 | 1,413 | 1,396 | 1,410 | 12,300 |
| 2005/04/28 | 1,414 | 1,414 | 1,386 | 1,414 | 22,200 |
| 2005/04/27 | 1,384 | 1,414 | 1,363 | 1,414 | 33,100 |
| 2005/04/26 | 1,409 | 1,415 | 1,386 | 1,414 | 22,400 |
| 2005/04/25 | 1,405 | 1,410 | 1,380 | 1,410 | 26,800 |
| 2005/04/22 | 1,382 | 1,410 | 1,351 | 1,410 | 51,200 |
| 2005/04/21 | 1,300 | 1,419 | 1,250 | 1,414 | 44,500 |
| 2005/04/20 | 1,320 | 1,338 | 1,312 | 1,331 | 28,100 |
| 2005/04/19 | 1,299 | 1,321 | 1,299 | 1,310 | 20,800 |
| 2005/04/18 | 1,290 | 1,298 | 1,280 | 1,286 | 40,800 |
| 2005/04/15 | 1,330 | 1,347 | 1,321 | 1,341 | 24,200 |
| 2005/04/14 | 1,330 | 1,346 | 1,325 | 1,333 | 43,900 |
| 2005/04/13 | 1,372 | 1,375 | 1,326 | 1,350 | 55,700 |
| 2005/04/12 | 1,361 | 1,384 | 1,360 | 1,370 | 31,900 |
| 2005/04/11 | 1,400 | 1,401 | 1,355 | 1,356 | 45,900 |
| 2005/04/08 | 1,406 | 1,415 | 1,395 | 1,405 | 46,900 |
| 2005/04/07 | 1,406 | 1,419 | 1,400 | 1,407 | 36,000 |
| 2005/04/06 | 1,415 | 1,418 | 1,400 | 1,400 | 73,600 |
| 2005/04/05 | 1,430 | 1,430 | 1,410 | 1,420 | 20,700 |
| 2005/04/04 | 1,420 | 1,448 | 1,405 | 1,435 | 30,100 |
| 2005/04/01 | 1,449 | 1,450 | 1,410 | 1,440 | 12,100 |
| 2005/03/31 | 1,402 | 1,450 | 1,402 | 1,450 | 31,300 |
| 2005/03/30 | 1,401 | 1,419 | 1,396 | 1,402 | 20,700 |
| 2005/03/29 | 1,400 | 1,418 | 1,398 | 1,403 | 41,200 |
| 2005/03/28 | 1,400 | 1,410 | 1,397 | 1,399 | 50,900 |
| 2005/03/25 | 1,430 | 1,438 | 1,420 | 1,420 | 19,000 |
| 2005/03/24 | 1,439 | 1,448 | 1,417 | 1,430 | 20,800 |
| 2005/03/23 | 1,456 | 1,459 | 1,401 | 1,430 | 25,000 |
| 2005/03/22 | 1,483 | 1,483 | 1,450 | 1,454 | 38,000 |
| 2005/03/18 | 1,451 | 1,488 | 1,430 | 1,463 | 47,000 |
| 2005/03/17 | 1,470 | 1,489 | 1,445 | 1,489 | 38,500 |
| 2005/03/16 | 1,390 | 1,490 | 1,390 | 1,490 | 169,900 |
| 2005/03/15 | 1,396 | 1,410 | 1,380 | 1,392 | 90,600 |
| 2005/03/14 | 1,457 | 1,457 | 1,402 | 1,402 | 67,500 |
| 2005/03/11 | 1,450 | 1,463 | 1,432 | 1,438 | 83,900 |
| 2005/03/10 | 1,449 | 1,493 | 1,441 | 1,460 | 131,300 |
| 2005/03/09 | 1,393 | 1,470 | 1,385 | 1,470 | 160,200 |
| 2005/03/08 | 1,356 | 1,389 | 1,331 | 1,378 | 107,700 |
| 2005/03/07 | 1,365 | 1,414 | 1,350 | 1,375 | 169,300 |
| 2005/03/04 | 1,309 | 1,325 | 1,292 | 1,305 | 81,700 |
| 2005/03/03 | 1,305 | 1,349 | 1,300 | 1,329 | 43,900 |
| 2005/03/02 | 1,300 | 1,370 | 1,276 | 1,345 | 138,100 |
| 2005/03/01 | 1,287 | 1,330 | 1,285 | 1,317 | 181,000 |
| 2005/02/28 | 1,371 | 1,372 | 1,302 | 1,302 | 117,400 |
| 2005/02/25 | 1,382 | 1,393 | 1,365 | 1,375 | 193,900 |
| 2005/02/24 | 1,300 | 1,420 | 1,273 | 1,420 | 317,500 |
| 2005/02/23 | 1,214 | 1,265 | 1,214 | 1,236 | 274,000 |
| 2005/02/22 | 1,170 | 1,200 | 1,126 | 1,200 | 82,600 |
| 2005/02/21 | 1,120 | 1,170 | 1,120 | 1,170 | 58,900 |
| 2005/02/18 | 1,110 | 1,120 | 1,096 | 1,115 | 39,400 |
| 2005/02/17 | 1,106 | 1,110 | 1,090 | 1,110 | 16,500 |
| 2005/02/16 | 1,105 | 1,120 | 1,095 | 1,105 | 18,900 |
| 2005/02/15 | 1,103 | 1,118 | 1,095 | 1,105 | 9,000 |
| 2005/02/14 | 1,111 | 1,120 | 1,064 | 1,080 | 15,600 |
| 2005/02/10 | 1,100 | 1,129 | 1,075 | 1,120 | 19,600 |
| 2005/02/09 | 1,060 | 1,100 | 1,060 | 1,073 | 4,500 |
| 2005/02/08 | 1,070 | 1,070 | 1,046 | 1,070 | 4,600 |
| 2005/02/07 | 1,072 | 1,072 | 1,053 | 1,060 | 4,600 |
| 2005/02/04 | 1,090 | 1,090 | 1,050 | 1,060 | 5,000 |
| 2005/02/03 | 1,113 | 1,130 | 1,110 | 1,110 | 6,700 |
| 2005/02/02 | 1,121 | 1,190 | 1,113 | 1,130 | 35,100 |
| 2005/02/01 | 1,040 | 1,100 | 1,030 | 1,100 | 64,900 |
| 2005/01/31 | 1,005 | 1,025 | 996 | 1,011 | 12,700 |
| 2005/01/28 | 1,010 | 1,014 | 1,000 | 1,010 | 1,800 |
| 2005/01/27 | 1,017 | 1,017 | 1,013 | 1,015 | 1,500 |
| 2005/01/26 | 1,035 | 1,035 | 1,000 | 1,010 | 10,300 |
| 2005/01/25 | 995 | 1,010 | 995 | 1,010 | 4,300 |
| 2005/01/24 | 995 | 1,000 | 990 | 1,000 | 5,100 |
| 2005/01/21 | 997 | 1,007 | 991 | 1,007 | 3,500 |
| 2005/01/20 | 1,045 | 1,045 | 1,005 | 1,005 | 9,600 |
| 2005/01/19 | 1,028 | 1,035 | 1,020 | 1,025 | 2,800 |
| 2005/01/18 | 1,080 | 1,080 | 1,010 | 1,011 | 10,100 |
| 2005/01/17 | 1,070 | 1,075 | 1,057 | 1,070 | 10,600 |
| 2005/01/14 | 1,050 | 1,069 | 1,049 | 1,068 | 10,800 |
| 2005/01/13 | 1,069 | 1,069 | 1,049 | 1,069 | 13,800 |
| 2005/01/12 | 1,050 | 1,070 | 1,050 | 1,055 | 12,700 |
| 2005/01/11 | 1,002 | 1,085 | 1,002 | 1,070 | 29,500 |
| 2005/01/07 | 1,009 | 1,009 | 996 | 996 | 9,100 |
| 2005/01/06 | 1,020 | 1,020 | 1,004 | 1,017 | 32,400 |
| 2005/01/05 | 1,018 | 1,040 | 990 | 1,026 | 28,900 |
| 2005/01/04 | 1,000 | 1,029 | 1,000 | 1,021 | 15,400 |