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 |
---|---|---|---|---|---|
2008/12/30 | 282 | 286 | 280 | 285 | 29,700 |
2008/12/29 | 281 | 284 | 277 | 282 | 35,100 |
2008/12/26 | 275 | 281 | 274 | 281 | 35,400 |
2008/12/25 | 276 | 281 | 271 | 276 | 102,600 |
2008/12/24 | 293 | 304 | 291 | 291 | 243,400 |
2008/12/22 | 288 | 294 | 287 | 293 | 113,400 |
2008/12/19 | 284 | 286 | 281 | 283 | 59,200 |
2008/12/18 | 281 | 288 | 281 | 283 | 71,900 |
2008/12/17 | 281 | 282 | 276 | 281 | 60,600 |
2008/12/16 | 279 | 280 | 271 | 277 | 94,500 |
2008/12/15 | 281 | 282 | 276 | 280 | 47,900 |
2008/12/12 | 275 | 280 | 270 | 272 | 72,400 |
2008/12/11 | 275 | 276 | 265 | 276 | 90,000 |
2008/12/10 | 275 | 281 | 273 | 275 | 64,900 |
2008/12/09 | 275 | 278 | 274 | 278 | 32,400 |
2008/12/08 | 266 | 271 | 265 | 271 | 38,200 |
2008/12/05 | 260 | 270 | 259 | 264 | 44,800 |
2008/12/04 | 275 | 277 | 260 | 263 | 94,400 |
2008/12/03 | 280 | 282 | 265 | 275 | 62,600 |
2008/12/02 | 275 | 277 | 270 | 270 | 70,700 |
2008/12/01 | 278 | 293 | 275 | 285 | 63,600 |
2008/11/28 | 273 | 274 | 268 | 274 | 70,000 |
2008/11/27 | 265 | 272 | 262 | 268 | 64,500 |
2008/11/26 | 257 | 268 | 253 | 260 | 128,600 |
2008/11/25 | 266 | 273 | 249 | 252 | 190,800 |
2008/11/21 | 262 | 263 | 247 | 255 | 160,000 |
2008/11/20 | 284 | 284 | 268 | 271 | 78,400 |
2008/11/19 | 286 | 292 | 275 | 285 | 73,900 |
2008/11/18 | 289 | 292 | 282 | 290 | 85,600 |
2008/11/17 | 289 | 302 | 287 | 291 | 44,200 |
2008/11/14 | 288 | 298 | 285 | 288 | 66,900 |
2008/11/13 | 290 | 295 | 280 | 282 | 95,300 |
2008/11/12 | 301 | 308 | 292 | 294 | 89,000 |
2008/11/11 | 309 | 310 | 294 | 304 | 54,900 |
2008/11/10 | 307 | 310 | 290 | 308 | 76,500 |
2008/11/07 | 306 | 314 | 286 | 297 | 90,200 |
2008/11/06 | 318 | 321 | 302 | 315 | 71,300 |
2008/11/05 | 324 | 344 | 311 | 316 | 89,800 |
2008/11/04 | 314 | 319 | 305 | 319 | 43,100 |
2008/10/31 | 317 | 335 | 302 | 303 | 119,300 |
2008/10/30 | 278 | 330 | 278 | 314 | 106,800 |
2008/10/29 | 297 | 309 | 270 | 272 | 143,600 |
2008/10/28 | 270 | 294 | 267 | 284 | 94,100 |
2008/10/27 | 297 | 306 | 265 | 267 | 87,100 |
2008/10/24 | 306 | 310 | 282 | 287 | 80,800 |
2008/10/23 | 303 | 315 | 288 | 301 | 138,800 |
2008/10/22 | 335 | 342 | 310 | 313 | 109,000 |
2008/10/21 | 335 | 375 | 324 | 334 | 154,900 |
2008/10/20 | 322 | 350 | 310 | 329 | 154,600 |
2008/10/17 | 318 | 326 | 291 | 302 | 81,000 |
2008/10/16 | 326 | 326 | 295 | 309 | 143,200 |
2008/10/15 | 349 | 357 | 326 | 340 | 81,600 |
2008/10/14 | 345 | 351 | 321 | 351 | 135,200 |
2008/10/10 | 263 | 285 | 250 | 271 | 99,800 |
2008/10/09 | 259 | 305 | 259 | 273 | 119,500 |
2008/10/08 | 287 | 293 | 253 | 269 | 117,500 |
2008/10/07 | 283 | 309 | 283 | 297 | 94,500 |
2008/10/06 | 336 | 348 | 303 | 317 | 103,100 |
2008/10/03 | 353 | 357 | 329 | 333 | 72,400 |
2008/10/02 | 389 | 391 | 359 | 363 | 88,200 |
2008/10/01 | 399 | 411 | 373 | 379 | 106,900 |
2008/09/30 | 371 | 416 | 368 | 394 | 116,600 |
2008/09/29 | 412 | 430 | 401 | 401 | 69,500 |
2008/09/26 | 441 | 444 | 412 | 417 | 104,400 |
2008/09/25 | 457 | 470 | 440 | 440 | 72,100 |
2008/09/24 | 452 | 467 | 443 | 467 | 52,200 |
2008/09/22 | 473 | 484 | 464 | 467 | 110,900 |
2008/09/19 | 449 | 464 | 438 | 453 | 176,000 |
2008/09/18 | 443 | 487 | 422 | 469 | 221,700 |
2008/09/17 | 466 | 467 | 426 | 443 | 166,500 |
2008/09/16 | 468 | 473 | 466 | 466 | 102,700 |
2008/09/12 | 515 | 521 | 504 | 508 | 59,600 |
2008/09/11 | 510 | 528 | 508 | 519 | 50,200 |
2008/09/10 | 516 | 531 | 507 | 507 | 68,000 |
2008/09/09 | 562 | 574 | 517 | 526 | 95,200 |
2008/09/08 | 534 | 568 | 534 | 561 | 47,800 |
2008/09/05 | 535 | 570 | 514 | 530 | 156,800 |
2008/09/04 | 590 | 594 | 513 | 525 | 169,300 |
2008/09/03 | 620 | 625 | 572 | 587 | 91,900 |
2008/09/02 | 626 | 632 | 615 | 617 | 59,800 |
2008/09/01 | 628 | 635 | 618 | 626 | 32,000 |
2008/08/29 | 611 | 630 | 611 | 628 | 46,800 |
2008/08/28 | 616 | 623 | 600 | 604 | 61,000 |
2008/08/27 | 633 | 639 | 607 | 623 | 66,800 |
2008/08/26 | 632 | 634 | 601 | 632 | 48,000 |
2008/08/25 | 640 | 657 | 610 | 631 | 81,600 |
2008/08/22 | 639 | 661 | 626 | 638 | 59,400 |
2008/08/21 | 653 | 663 | 635 | 638 | 80,200 |
2008/08/20 | 651 | 658 | 648 | 653 | 52,400 |
2008/08/19 | 669 | 669 | 626 | 651 | 116,600 |
2008/08/18 | 631 | 670 | 630 | 669 | 76,600 |
2008/08/15 | 616 | 628 | 605 | 624 | 58,200 |
2008/08/14 | 594 | 625 | 589 | 606 | 46,000 |
2008/08/13 | 612 | 617 | 593 | 598 | 64,300 |
2008/08/12 | 616 | 644 | 611 | 612 | 156,500 |
2008/08/11 | 599 | 618 | 590 | 606 | 73,600 |
2008/08/08 | 567 | 598 | 560 | 584 | 128,500 |
2008/08/07 | 630 | 643 | 623 | 627 | 63,300 |
2008/08/06 | 619 | 639 | 616 | 627 | 82,000 |
2008/08/05 | 650 | 659 | 601 | 609 | 88,700 |
2008/08/04 | 666 | 671 | 644 | 650 | 38,500 |
2008/08/01 | 695 | 695 | 660 | 682 | 60,100 |
2008/07/31 | 718 | 727 | 682 | 705 | 76,900 |
2008/07/30 | 690 | 727 | 689 | 727 | 99,700 |
2008/07/29 | 682 | 688 | 678 | 686 | 96,400 |
2008/07/28 | 707 | 710 | 684 | 685 | 89,000 |
2008/07/25 | 710 | 712 | 686 | 697 | 69,800 |
2008/07/24 | 717 | 730 | 706 | 727 | 82,200 |
2008/07/23 | 701 | 714 | 699 | 707 | 72,800 |
2008/07/22 | 692 | 706 | 680 | 705 | 59,700 |
2008/07/18 | 690 | 692 | 663 | 675 | 83,200 |
2008/07/17 | 683 | 706 | 683 | 691 | 74,600 |
2008/07/16 | 675 | 688 | 660 | 679 | 70,300 |
2008/07/15 | 676 | 691 | 668 | 676 | 82,000 |
2008/07/14 | 675 | 701 | 671 | 686 | 81,200 |
2008/07/11 | 671 | 674 | 660 | 665 | 38,000 |
2008/07/10 | 660 | 685 | 660 | 673 | 45,300 |
2008/07/09 | 673 | 690 | 669 | 675 | 68,200 |
2008/07/08 | 675 | 677 | 656 | 662 | 121,300 |
2008/07/07 | 654 | 668 | 641 | 662 | 112,200 |
2008/07/04 | 659 | 692 | 642 | 664 | 237,100 |
2008/07/03 | 651 | 665 | 634 | 659 | 133,700 |
2008/07/02 | 716 | 718 | 656 | 656 | 164,400 |
2008/07/01 | 728 | 736 | 715 | 717 | 121,700 |
2008/06/30 | 745 | 757 | 734 | 738 | 65,100 |
2008/06/27 | 743 | 757 | 740 | 755 | 69,300 |
2008/06/26 | 763 | 789 | 761 | 777 | 126,300 |
2008/06/25 | 740 | 754 | 723 | 733 | 86,400 |
2008/06/24 | 771 | 785 | 752 | 755 | 83,100 |
2008/06/23 | 766 | 792 | 753 | 780 | 66,200 |
2008/06/20 | 802 | 802 | 769 | 776 | 61,300 |
2008/06/19 | 802 | 803 | 780 | 792 | 44,800 |
2008/06/18 | 817 | 817 | 786 | 801 | 66,500 |
2008/06/17 | 779 | 819 | 778 | 814 | 136,500 |
2008/06/16 | 763 | 780 | 752 | 776 | 47,200 |
2008/06/13 | 776 | 786 | 751 | 764 | 73,000 |
2008/06/12 | 776 | 800 | 767 | 776 | 71,600 |
2008/06/11 | 777 | 788 | 766 | 776 | 63,700 |
2008/06/10 | 782 | 794 | 761 | 767 | 75,500 |
2008/06/09 | 792 | 793 | 780 | 780 | 113,000 |
2008/06/06 | 814 | 820 | 801 | 804 | 67,100 |
2008/06/05 | 806 | 810 | 797 | 806 | 66,700 |
2008/06/04 | 805 | 822 | 800 | 816 | 86,200 |
2008/06/03 | 813 | 815 | 800 | 813 | 78,300 |
2008/06/02 | 826 | 829 | 810 | 818 | 81,100 |
2008/05/30 | 822 | 839 | 812 | 839 | 75,500 |
2008/05/29 | 819 | 843 | 818 | 825 | 95,800 |
2008/05/28 | 820 | 838 | 813 | 815 | 120,100 |
2008/05/27 | 834 | 834 | 801 | 810 | 153,600 |
2008/05/26 | 862 | 865 | 818 | 821 | 154,800 |
2008/05/23 | 919 | 926 | 880 | 882 | 124,600 |
2008/05/22 | 889 | 917 | 864 | 905 | 158,200 |
2008/05/21 | 927 | 928 | 902 | 913 | 129,700 |
2008/05/20 | 944 | 948 | 924 | 933 | 114,600 |
2008/05/19 | 950 | 955 | 939 | 945 | 48,400 |
2008/05/16 | 958 | 972 | 947 | 959 | 146,400 |
2008/05/15 | 940 | 961 | 940 | 952 | 85,300 |
2008/05/14 | 889 | 948 | 886 | 937 | 119,000 |
2008/05/13 | 917 | 927 | 890 | 894 | 82,200 |
2008/05/12 | 915 | 925 | 898 | 917 | 87,500 |
2008/05/09 | 970 | 971 | 944 | 951 | 76,400 |
2008/05/08 | 953 | 994 | 949 | 988 | 149,400 |
2008/05/07 | 934 | 957 | 933 | 955 | 78,300 |
2008/05/02 | 931 | 931 | 908 | 924 | 55,300 |
2008/05/01 | 885 | 907 | 884 | 907 | 134,200 |
2008/04/30 | 843 | 865 | 842 | 859 | 54,700 |
2008/04/28 | 851 | 868 | 830 | 847 | 95,500 |
2008/04/25 | 840 | 857 | 836 | 849 | 48,400 |
2008/04/24 | 837 | 852 | 827 | 831 | 50,400 |
2008/04/23 | 828 | 844 | 820 | 829 | 42,500 |
2008/04/22 | 860 | 860 | 815 | 833 | 119,000 |
2008/04/21 | 885 | 885 | 835 | 850 | 79,600 |
2008/04/18 | 822 | 847 | 808 | 845 | 116,600 |
2008/04/17 | 825 | 828 | 802 | 821 | 156,300 |
2008/04/16 | 790 | 808 | 788 | 798 | 73,800 |
2008/04/15 | 776 | 791 | 762 | 774 | 83,600 |
2008/04/14 | 783 | 787 | 755 | 766 | 92,700 |
2008/04/11 | 800 | 805 | 788 | 803 | 158,500 |
2008/04/10 | 763 | 777 | 753 | 762 | 81,800 |
2008/04/09 | 802 | 802 | 765 | 774 | 135,100 |
2008/04/08 | 827 | 828 | 794 | 803 | 118,900 |
2008/04/07 | 773 | 830 | 773 | 825 | 99,600 |
2008/04/04 | 818 | 818 | 771 | 793 | 129,000 |
2008/04/03 | 816 | 876 | 814 | 838 | 316,900 |
2008/04/02 | 716 | 787 | 716 | 776 | 220,800 |
2008/04/01 | 716 | 720 | 693 | 704 | 171,000 |
2008/03/31 | 740 | 746 | 715 | 733 | 175,100 |
2008/03/28 | 723 | 770 | 710 | 762 | 165,400 |
2008/03/27 | 717 | 730 | 708 | 717 | 99,200 |
2008/03/26 | 717 | 746 | 717 | 736 | 98,900 |
2008/03/25 | 720 | 743 | 710 | 717 | 130,700 |
2008/03/24 | 705 | 736 | 698 | 706 | 117,400 |
2008/03/21 | 731 | 731 | 693 | 713 | 174,400 |
2008/03/19 | 712 | 728 | 700 | 728 | 141,600 |
2008/03/18 | 731 | 732 | 668 | 692 | 201,200 |
2008/03/17 | 748 | 748 | 680 | 711 | 231,100 |
2008/03/14 | 800 | 805 | 732 | 741 | 319,800 |
2008/03/13 | 850 | 871 | 787 | 790 | 312,800 |
2008/03/12 | 923 | 923 | 854 | 887 | 167,200 |
2008/03/11 | 825 | 887 | 815 | 873 | 279,000 |
2008/03/10 | 923 | 932 | 853 | 855 | 279,800 |
2008/03/07 | 950 | 974 | 938 | 953 | 193,600 |
2008/03/06 | 947 | 996 | 947 | 990 | 104,200 |
2008/03/05 | 970 | 970 | 931 | 955 | 144,800 |
2008/03/04 | 958 | 979 | 934 | 960 | 122,500 |
2008/03/03 | 965 | 983 | 937 | 957 | 200,700 |
2008/02/29 | 1,001 | 1,025 | 979 | 1,015 | 177,000 |
2008/02/28 | 1,030 | 1,044 | 1,005 | 1,031 | 148,600 |
2008/02/27 | 1,011 | 1,066 | 1,011 | 1,053 | 195,700 |
2008/02/26 | 1,060 | 1,078 | 1,001 | 1,007 | 381,500 |
2008/02/25 | 946 | 1,020 | 939 | 1,020 | 225,400 |
2008/02/22 | 910 | 933 | 903 | 920 | 141,200 |
2008/02/21 | 900 | 943 | 890 | 931 | 199,400 |
2008/02/20 | 948 | 949 | 888 | 900 | 217,600 |
2008/02/19 | 883 | 949 | 881 | 936 | 338,000 |
2008/02/18 | 921 | 940 | 886 | 893 | 389,000 |
2008/02/15 | 950 | 1,020 | 922 | 960 | 233,000 |
2008/02/14 | 897 | 961 | 897 | 946 | 206,400 |
2008/02/13 | 935 | 936 | 860 | 874 | 314,400 |
2008/02/12 | 860 | 947 | 851 | 947 | 357,200 |
2008/02/08 | 816 | 856 | 815 | 851 | 323,600 |
2008/02/07 | 850 | 867 | 803 | 826 | 297,900 |
2008/02/06 | 869 | 887 | 831 | 860 | 323,900 |
2008/02/05 | 875 | 917 | 875 | 887 | 293,100 |
2008/02/04 | 901 | 915 | 883 | 892 | 223,500 |
2008/02/01 | 887 | 927 | 866 | 871 | 351,900 |
2008/01/31 | 858 | 916 | 843 | 907 | 288,300 |
2008/01/30 | 895 | 939 | 842 | 868 | 351,500 |
2008/01/29 | 898 | 920 | 826 | 875 | 425,100 |
2008/01/28 | 911 | 937 | 894 | 899 | 242,900 |
2008/01/25 | 900 | 930 | 893 | 910 | 246,600 |
2008/01/24 | 838 | 899 | 836 | 888 | 292,800 |
2008/01/23 | 831 | 850 | 802 | 828 | 342,800 |
2008/01/22 | 808 | 845 | 775 | 792 | 400,700 |
2008/01/21 | 858 | 858 | 812 | 821 | 299,100 |
2008/01/18 | 839 | 880 | 801 | 858 | 599,900 |
2008/01/17 | 839 | 904 | 815 | 889 | 317,600 |
2008/01/16 | 893 | 893 | 810 | 839 | 517,900 |
2008/01/15 | 1,000 | 1,002 | 880 | 893 | 330,600 |
2008/01/11 | 1,037 | 1,065 | 980 | 1,001 | 196,200 |
2008/01/10 | 1,080 | 1,124 | 1,030 | 1,051 | 177,900 |
2008/01/09 | 1,006 | 1,069 | 1,000 | 1,060 | 157,900 |
2008/01/08 | 1,032 | 1,077 | 1,014 | 1,046 | 218,700 |
2008/01/07 | 1,070 | 1,090 | 1,029 | 1,052 | 173,900 |
2008/01/04 | 1,125 | 1,138 | 1,076 | 1,083 | 130,500 |