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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,279 | 1,288 | 1,273 | 1,277 | 84,500 |
| 2013/12/27 | 1,258 | 1,273 | 1,252 | 1,271 | 86,500 |
| 2013/12/26 | 1,226 | 1,265 | 1,222 | 1,260 | 184,900 |
| 2013/12/25 | 1,240 | 1,255 | 1,236 | 1,246 | 359,400 |
| 2013/12/24 | 1,235 | 1,249 | 1,230 | 1,234 | 141,800 |
| 2013/12/20 | 1,239 | 1,257 | 1,229 | 1,243 | 122,200 |
| 2013/12/19 | 1,248 | 1,248 | 1,233 | 1,239 | 59,300 |
| 2013/12/18 | 1,238 | 1,246 | 1,232 | 1,240 | 43,000 |
| 2013/12/17 | 1,236 | 1,245 | 1,229 | 1,235 | 56,600 |
| 2013/12/16 | 1,244 | 1,246 | 1,227 | 1,233 | 67,100 |
| 2013/12/13 | 1,246 | 1,253 | 1,233 | 1,244 | 81,800 |
| 2013/12/12 | 1,246 | 1,253 | 1,234 | 1,249 | 52,700 |
| 2013/12/11 | 1,251 | 1,259 | 1,241 | 1,246 | 51,300 |
| 2013/12/10 | 1,260 | 1,263 | 1,249 | 1,250 | 58,900 |
| 2013/12/09 | 1,260 | 1,272 | 1,251 | 1,260 | 82,600 |
| 2013/12/06 | 1,238 | 1,249 | 1,228 | 1,246 | 102,600 |
| 2013/12/05 | 1,238 | 1,250 | 1,237 | 1,237 | 52,100 |
| 2013/12/04 | 1,253 | 1,260 | 1,238 | 1,246 | 74,400 |
| 2013/12/03 | 1,269 | 1,272 | 1,258 | 1,259 | 69,200 |
| 2013/12/02 | 1,260 | 1,267 | 1,255 | 1,260 | 79,800 |
| 2013/11/29 | 1,253 | 1,262 | 1,243 | 1,256 | 75,900 |
| 2013/11/28 | 1,250 | 1,261 | 1,243 | 1,251 | 82,900 |
| 2013/11/27 | 1,242 | 1,260 | 1,226 | 1,257 | 141,800 |
| 2013/11/26 | 1,239 | 1,250 | 1,234 | 1,248 | 151,100 |
| 2013/11/25 | 1,241 | 1,241 | 1,227 | 1,235 | 80,600 |
| 2013/11/22 | 1,240 | 1,240 | 1,220 | 1,237 | 88,600 |
| 2013/11/21 | 1,215 | 1,242 | 1,215 | 1,235 | 152,400 |
| 2013/11/20 | 1,200 | 1,223 | 1,196 | 1,222 | 171,700 |
| 2013/11/19 | 1,195 | 1,198 | 1,183 | 1,193 | 106,100 |
| 2013/11/18 | 1,210 | 1,214 | 1,187 | 1,198 | 106,100 |
| 2013/11/15 | 1,193 | 1,204 | 1,193 | 1,197 | 80,400 |
| 2013/11/14 | 1,185 | 1,192 | 1,181 | 1,189 | 97,200 |
| 2013/11/13 | 1,174 | 1,193 | 1,174 | 1,185 | 152,600 |
| 2013/11/12 | 1,190 | 1,211 | 1,170 | 1,202 | 150,900 |
| 2013/11/11 | 1,189 | 1,195 | 1,173 | 1,187 | 88,400 |
| 2013/11/08 | 1,190 | 1,199 | 1,180 | 1,184 | 78,400 |
| 2013/11/07 | 1,220 | 1,220 | 1,181 | 1,198 | 99,100 |
| 2013/11/06 | 1,182 | 1,235 | 1,182 | 1,233 | 234,100 |
| 2013/11/05 | 1,181 | 1,199 | 1,181 | 1,185 | 75,600 |
| 2013/11/01 | 1,196 | 1,205 | 1,174 | 1,179 | 76,700 |
| 2013/10/31 | 1,204 | 1,218 | 1,193 | 1,198 | 96,100 |
| 2013/10/30 | 1,201 | 1,211 | 1,183 | 1,204 | 98,200 |
| 2013/10/29 | 1,191 | 1,202 | 1,184 | 1,194 | 79,100 |
| 2013/10/28 | 1,199 | 1,211 | 1,182 | 1,196 | 107,600 |
| 2013/10/25 | 1,215 | 1,222 | 1,197 | 1,199 | 191,000 |
| 2013/10/24 | 1,213 | 1,227 | 1,212 | 1,219 | 84,200 |
| 2013/10/23 | 1,250 | 1,258 | 1,209 | 1,218 | 118,500 |
| 2013/10/22 | 1,262 | 1,263 | 1,250 | 1,255 | 43,900 |
| 2013/10/21 | 1,260 | 1,270 | 1,251 | 1,262 | 64,800 |
| 2013/10/18 | 1,238 | 1,270 | 1,226 | 1,265 | 138,800 |
| 2013/10/17 | 1,233 | 1,237 | 1,225 | 1,237 | 45,600 |
| 2013/10/16 | 1,221 | 1,227 | 1,215 | 1,222 | 32,600 |
| 2013/10/15 | 1,235 | 1,236 | 1,215 | 1,223 | 54,200 |
| 2013/10/11 | 1,224 | 1,236 | 1,221 | 1,234 | 78,700 |
| 2013/10/10 | 1,173 | 1,220 | 1,171 | 1,211 | 94,200 |
| 2013/10/09 | 1,160 | 1,172 | 1,151 | 1,164 | 90,900 |
| 2013/10/08 | 1,159 | 1,172 | 1,153 | 1,163 | 35,500 |
| 2013/10/07 | 1,183 | 1,193 | 1,160 | 1,166 | 59,200 |
| 2013/10/04 | 1,166 | 1,195 | 1,146 | 1,182 | 135,300 |
| 2013/10/03 | 1,211 | 1,221 | 1,170 | 1,173 | 212,000 |
| 2013/10/02 | 1,285 | 1,286 | 1,218 | 1,227 | 270,900 |
| 2013/10/01 | 1,294 | 1,310 | 1,292 | 1,296 | 108,200 |
| 2013/09/30 | 1,300 | 1,315 | 1,276 | 1,291 | 120,800 |
| 2013/09/27 | 1,295 | 1,309 | 1,289 | 1,302 | 91,800 |
| 2013/09/26 | 1,264 | 1,295 | 1,262 | 1,294 | 79,800 |
| 2013/09/25 | 1,288 | 1,290 | 1,269 | 1,276 | 47,500 |
| 2013/09/24 | 1,291 | 1,291 | 1,268 | 1,282 | 64,300 |
| 2013/09/20 | 1,295 | 1,296 | 1,269 | 1,290 | 93,500 |
| 2013/09/19 | 1,259 | 1,280 | 1,253 | 1,280 | 73,200 |
| 2013/09/18 | 1,250 | 1,270 | 1,241 | 1,254 | 54,800 |
| 2013/09/17 | 1,260 | 1,272 | 1,246 | 1,253 | 63,300 |
| 2013/09/13 | 1,250 | 1,266 | 1,246 | 1,263 | 68,600 |
| 2013/09/12 | 1,240 | 1,260 | 1,237 | 1,256 | 88,700 |
| 2013/09/11 | 1,239 | 1,250 | 1,231 | 1,236 | 72,100 |
| 2013/09/10 | 1,227 | 1,234 | 1,223 | 1,232 | 82,700 |
| 2013/09/09 | 1,224 | 1,227 | 1,209 | 1,226 | 78,900 |
| 2013/09/06 | 1,210 | 1,216 | 1,195 | 1,204 | 56,700 |
| 2013/09/05 | 1,222 | 1,224 | 1,195 | 1,207 | 64,700 |
| 2013/09/04 | 1,190 | 1,214 | 1,174 | 1,209 | 96,800 |
| 2013/09/03 | 1,168 | 1,195 | 1,166 | 1,190 | 88,700 |
| 2013/09/02 | 1,195 | 1,196 | 1,131 | 1,161 | 95,500 |
| 2013/08/30 | 1,171 | 1,199 | 1,170 | 1,192 | 144,500 |
| 2013/08/29 | 1,167 | 1,219 | 1,135 | 1,175 | 249,400 |
| 2013/08/28 | 1,116 | 1,169 | 1,105 | 1,167 | 275,900 |
| 2013/08/27 | 1,115 | 1,135 | 1,110 | 1,126 | 123,900 |
| 2013/08/26 | 1,099 | 1,133 | 1,091 | 1,111 | 266,800 |
| 2013/08/23 | 1,099 | 1,100 | 1,070 | 1,074 | 134,200 |
| 2013/08/22 | 1,099 | 1,100 | 1,071 | 1,084 | 58,900 |
| 2013/08/21 | 1,107 | 1,110 | 1,085 | 1,107 | 44,300 |
| 2013/08/20 | 1,139 | 1,139 | 1,096 | 1,096 | 61,700 |
| 2013/08/19 | 1,112 | 1,139 | 1,104 | 1,139 | 55,300 |
| 2013/08/16 | 1,122 | 1,127 | 1,111 | 1,114 | 34,500 |
| 2013/08/15 | 1,119 | 1,135 | 1,115 | 1,125 | 46,400 |
| 2013/08/14 | 1,124 | 1,145 | 1,115 | 1,140 | 61,900 |
| 2013/08/13 | 1,159 | 1,160 | 1,101 | 1,110 | 158,200 |
| 2013/08/12 | 1,080 | 1,183 | 1,076 | 1,151 | 356,100 |
| 2013/08/09 | 1,091 | 1,100 | 1,051 | 1,061 | 191,800 |
| 2013/08/08 | 1,106 | 1,120 | 1,098 | 1,099 | 158,300 |
| 2013/08/07 | 1,152 | 1,155 | 1,118 | 1,120 | 147,100 |
| 2013/08/06 | 1,161 | 1,173 | 1,153 | 1,171 | 41,600 |
| 2013/08/05 | 1,159 | 1,175 | 1,141 | 1,168 | 76,300 |
| 2013/08/02 | 1,160 | 1,165 | 1,136 | 1,163 | 109,200 |
| 2013/08/01 | 1,146 | 1,159 | 1,122 | 1,158 | 60,700 |
| 2013/07/31 | 1,153 | 1,155 | 1,129 | 1,141 | 63,100 |
| 2013/07/30 | 1,160 | 1,172 | 1,150 | 1,155 | 81,100 |
| 2013/07/29 | 1,180 | 1,187 | 1,157 | 1,160 | 57,900 |
| 2013/07/26 | 1,210 | 1,223 | 1,200 | 1,202 | 68,200 |
| 2013/07/25 | 1,256 | 1,261 | 1,214 | 1,214 | 207,200 |
| 2013/07/24 | 1,247 | 1,261 | 1,245 | 1,258 | 74,200 |
| 2013/07/23 | 1,254 | 1,256 | 1,234 | 1,244 | 51,600 |
| 2013/07/22 | 1,265 | 1,265 | 1,240 | 1,252 | 42,500 |
| 2013/07/19 | 1,256 | 1,266 | 1,235 | 1,245 | 61,600 |
| 2013/07/18 | 1,282 | 1,286 | 1,246 | 1,256 | 86,200 |
| 2013/07/17 | 1,256 | 1,315 | 1,251 | 1,281 | 299,300 |
| 2013/07/16 | 1,260 | 1,262 | 1,236 | 1,256 | 94,000 |
| 2013/07/12 | 1,215 | 1,258 | 1,213 | 1,250 | 146,700 |
| 2013/07/11 | 1,228 | 1,228 | 1,200 | 1,213 | 87,700 |
| 2013/07/10 | 1,225 | 1,232 | 1,216 | 1,224 | 94,800 |
| 2013/07/09 | 1,216 | 1,229 | 1,202 | 1,214 | 95,400 |
| 2013/07/08 | 1,251 | 1,260 | 1,213 | 1,213 | 62,500 |
| 2013/07/05 | 1,228 | 1,248 | 1,228 | 1,245 | 46,200 |
| 2013/07/04 | 1,253 | 1,258 | 1,225 | 1,227 | 104,400 |
| 2013/07/03 | 1,246 | 1,259 | 1,220 | 1,251 | 111,000 |
| 2013/07/02 | 1,241 | 1,260 | 1,223 | 1,254 | 128,400 |
| 2013/07/01 | 1,204 | 1,237 | 1,180 | 1,231 | 139,900 |
| 2013/06/28 | 1,171 | 1,188 | 1,168 | 1,188 | 86,000 |
| 2013/06/27 | 1,136 | 1,147 | 1,108 | 1,147 | 60,600 |
| 2013/06/26 | 1,187 | 1,197 | 1,125 | 1,129 | 105,000 |
| 2013/06/25 | 1,230 | 1,245 | 1,165 | 1,184 | 200,300 |
| 2013/06/24 | 1,285 | 1,285 | 1,225 | 1,228 | 216,100 |
| 2013/06/21 | 1,230 | 1,323 | 1,206 | 1,323 | 529,800 |
| 2013/06/20 | 1,190 | 1,262 | 1,175 | 1,260 | 249,300 |
| 2013/06/19 | 1,177 | 1,203 | 1,156 | 1,197 | 149,800 |
| 2013/06/18 | 1,167 | 1,195 | 1,145 | 1,173 | 160,400 |
| 2013/06/17 | 1,070 | 1,146 | 1,053 | 1,144 | 166,500 |
| 2013/06/14 | 1,126 | 1,147 | 1,081 | 1,082 | 111,500 |
| 2013/06/13 | 1,096 | 1,115 | 1,085 | 1,097 | 120,400 |
| 2013/06/12 | 1,095 | 1,103 | 1,058 | 1,095 | 109,700 |
| 2013/06/11 | 1,125 | 1,141 | 1,107 | 1,111 | 80,400 |
| 2013/06/10 | 1,092 | 1,139 | 1,087 | 1,135 | 87,200 |
| 2013/06/07 | 1,064 | 1,077 | 1,040 | 1,057 | 135,700 |
| 2013/06/06 | 1,092 | 1,112 | 1,073 | 1,074 | 146,200 |
| 2013/06/05 | 1,140 | 1,156 | 1,112 | 1,123 | 77,200 |
| 2013/06/04 | 1,125 | 1,146 | 1,093 | 1,141 | 105,100 |
| 2013/06/03 | 1,145 | 1,161 | 1,130 | 1,131 | 112,500 |
| 2013/05/31 | 1,162 | 1,184 | 1,146 | 1,161 | 103,500 |
| 2013/05/30 | 1,168 | 1,196 | 1,143 | 1,162 | 165,100 |
| 2013/05/29 | 1,186 | 1,206 | 1,166 | 1,187 | 151,700 |
| 2013/05/28 | 1,135 | 1,189 | 1,135 | 1,182 | 135,900 |
| 2013/05/27 | 1,195 | 1,197 | 1,136 | 1,157 | 174,200 |
| 2013/05/24 | 1,208 | 1,245 | 1,171 | 1,200 | 261,900 |
| 2013/05/23 | 1,258 | 1,267 | 1,174 | 1,181 | 408,100 |
| 2013/05/22 | 1,318 | 1,320 | 1,259 | 1,270 | 369,900 |
| 2013/05/21 | 1,348 | 1,357 | 1,322 | 1,335 | 114,400 |
| 2013/05/20 | 1,321 | 1,343 | 1,320 | 1,338 | 181,900 |
| 2013/05/17 | 1,273 | 1,319 | 1,261 | 1,306 | 255,400 |
| 2013/05/16 | 1,253 | 1,278 | 1,231 | 1,273 | 314,500 |
| 2013/05/15 | 1,263 | 1,288 | 1,244 | 1,257 | 275,200 |
| 2013/05/14 | 1,279 | 1,290 | 1,239 | 1,243 | 390,500 |
| 2013/05/13 | 1,331 | 1,336 | 1,263 | 1,279 | 583,000 |
| 2013/05/10 | 1,452 | 1,468 | 1,303 | 1,361 | 348,600 |
| 2013/05/09 | 1,470 | 1,479 | 1,430 | 1,438 | 172,800 |
| 2013/05/08 | 1,495 | 1,496 | 1,463 | 1,466 | 257,200 |
| 2013/05/07 | 1,479 | 1,511 | 1,477 | 1,492 | 109,000 |
| 2013/05/02 | 1,476 | 1,476 | 1,437 | 1,452 | 134,400 |
| 2013/05/01 | 1,472 | 1,499 | 1,468 | 1,476 | 101,300 |
| 2013/04/30 | 1,462 | 1,495 | 1,455 | 1,470 | 87,700 |
| 2013/04/26 | 1,500 | 1,505 | 1,462 | 1,462 | 108,800 |
| 2013/04/25 | 1,480 | 1,508 | 1,465 | 1,498 | 182,000 |
| 2013/04/24 | 1,476 | 1,495 | 1,470 | 1,480 | 155,800 |
| 2013/04/23 | 1,450 | 1,468 | 1,449 | 1,462 | 104,800 |
| 2013/04/22 | 1,448 | 1,474 | 1,447 | 1,452 | 104,700 |
| 2013/04/19 | 1,422 | 1,431 | 1,405 | 1,418 | 78,100 |
| 2013/04/18 | 1,435 | 1,453 | 1,416 | 1,421 | 179,300 |
| 2013/04/17 | 1,430 | 1,469 | 1,422 | 1,454 | 98,600 |
| 2013/04/16 | 1,400 | 1,438 | 1,378 | 1,421 | 133,900 |
| 2013/04/15 | 1,460 | 1,460 | 1,424 | 1,430 | 109,000 |
| 2013/04/12 | 1,459 | 1,468 | 1,426 | 1,460 | 107,800 |
| 2013/04/11 | 1,450 | 1,463 | 1,443 | 1,456 | 135,700 |
| 2013/04/10 | 1,414 | 1,445 | 1,414 | 1,424 | 123,800 |
| 2013/04/09 | 1,421 | 1,432 | 1,394 | 1,413 | 106,100 |
| 2013/04/08 | 1,420 | 1,429 | 1,386 | 1,410 | 134,300 |
| 2013/04/05 | 1,433 | 1,450 | 1,375 | 1,400 | 187,000 |
| 2013/04/04 | 1,373 | 1,410 | 1,345 | 1,410 | 122,600 |
| 2013/04/03 | 1,392 | 1,406 | 1,373 | 1,390 | 88,300 |
| 2013/04/02 | 1,350 | 1,398 | 1,288 | 1,369 | 168,600 |
| 2013/04/01 | 1,450 | 1,450 | 1,353 | 1,380 | 161,500 |
| 2013/03/29 | 1,463 | 1,475 | 1,441 | 1,450 | 154,600 |
| 2013/03/28 | 1,461 | 1,464 | 1,435 | 1,459 | 98,900 |
| 2013/03/27 | 1,415 | 1,475 | 1,410 | 1,463 | 142,200 |
| 2013/03/26 | 1,414 | 1,425 | 1,404 | 1,416 | 101,200 |
| 2013/03/25 | 1,428 | 1,467 | 1,383 | 1,424 | 221,800 |
| 2013/03/22 | 1,431 | 1,431 | 1,393 | 1,409 | 180,700 |
| 2013/03/21 | 1,395 | 1,480 | 1,392 | 1,448 | 347,400 |
| 2013/03/19 | 1,343 | 1,389 | 1,343 | 1,383 | 182,900 |
| 2013/03/18 | 1,323 | 1,343 | 1,309 | 1,330 | 112,300 |
| 2013/03/15 | 1,368 | 1,380 | 1,341 | 1,341 | 133,100 |
| 2013/03/14 | 1,356 | 1,358 | 1,326 | 1,358 | 139,700 |
| 2013/03/13 | 1,330 | 1,369 | 1,320 | 1,347 | 140,800 |
| 2013/03/12 | 1,346 | 1,363 | 1,333 | 1,333 | 167,400 |
| 2013/03/11 | 1,368 | 1,373 | 1,337 | 1,348 | 204,200 |
| 2013/03/08 | 1,379 | 1,384 | 1,332 | 1,363 | 300,100 |
| 2013/03/07 | 1,295 | 1,390 | 1,292 | 1,360 | 506,300 |
| 2013/03/06 | 1,246 | 1,276 | 1,236 | 1,274 | 193,400 |
| 2013/03/05 | 1,290 | 1,292 | 1,243 | 1,249 | 217,400 |
| 2013/03/04 | 1,270 | 1,292 | 1,265 | 1,280 | 162,300 |
| 2013/03/01 | 1,264 | 1,270 | 1,231 | 1,266 | 204,700 |
| 2013/02/28 | 1,250 | 1,278 | 1,250 | 1,265 | 269,100 |
| 2013/02/27 | 1,206 | 1,248 | 1,202 | 1,231 | 325,900 |
| 2013/02/26 | 1,180 | 1,210 | 1,162 | 1,197 | 342,900 |
| 2013/02/25 | 1,203 | 1,222 | 1,179 | 1,191 | 288,700 |
| 2013/02/22 | 1,156 | 1,212 | 1,155 | 1,192 | 509,300 |
| 2013/02/21 | 1,155 | 1,172 | 1,097 | 1,156 | 342,100 |
| 2013/02/20 | 1,171 | 1,175 | 1,138 | 1,149 | 421,300 |
| 2013/02/19 | 1,075 | 1,145 | 1,074 | 1,142 | 726,600 |
| 2013/02/18 | 1,044 | 1,064 | 1,020 | 1,058 | 596,900 |
| 2013/02/15 | 921 | 1,017 | 911 | 1,015 | 721,600 |
| 2013/02/14 | 942 | 956 | 910 | 920 | 458,800 |
| 2013/02/13 | 962 | 969 | 940 | 951 | 345,500 |
| 2013/02/12 | 988 | 991 | 966 | 969 | 373,900 |
| 2013/02/08 | 999 | 1,000 | 964 | 973 | 398,400 |
| 2013/02/07 | 1,065 | 1,068 | 984 | 997 | 708,600 |
| 2013/02/06 | 1,050 | 1,077 | 1,046 | 1,070 | 225,900 |
| 2013/02/05 | 1,061 | 1,061 | 1,032 | 1,035 | 171,100 |
| 2013/02/04 | 1,064 | 1,077 | 1,052 | 1,069 | 170,600 |
| 2013/02/01 | 1,078 | 1,078 | 1,059 | 1,061 | 132,500 |
| 2013/01/31 | 1,054 | 1,062 | 1,040 | 1,054 | 120,600 |
| 2013/01/30 | 1,036 | 1,056 | 1,036 | 1,053 | 96,000 |
| 2013/01/29 | 1,023 | 1,044 | 1,023 | 1,032 | 60,900 |
| 2013/01/28 | 1,050 | 1,050 | 1,022 | 1,022 | 130,700 |
| 2013/01/25 | 1,040 | 1,045 | 1,033 | 1,041 | 150,600 |
| 2013/01/24 | 1,022 | 1,039 | 1,012 | 1,035 | 110,600 |
| 2013/01/23 | 1,053 | 1,053 | 1,025 | 1,029 | 156,700 |
| 2013/01/22 | 1,064 | 1,084 | 1,042 | 1,055 | 191,400 |
| 2013/01/21 | 1,054 | 1,062 | 1,031 | 1,052 | 110,100 |
| 2013/01/18 | 1,041 | 1,050 | 1,036 | 1,045 | 216,400 |
| 2013/01/17 | 1,028 | 1,045 | 1,022 | 1,030 | 144,800 |
| 2013/01/16 | 1,040 | 1,040 | 1,025 | 1,031 | 107,300 |
| 2013/01/15 | 1,026 | 1,040 | 1,023 | 1,036 | 160,500 |
| 2013/01/11 | 1,036 | 1,045 | 1,019 | 1,021 | 141,900 |
| 2013/01/10 | 1,054 | 1,054 | 1,030 | 1,032 | 135,900 |
| 2013/01/09 | 1,030 | 1,055 | 1,021 | 1,054 | 160,100 |
| 2013/01/08 | 1,035 | 1,042 | 1,024 | 1,025 | 198,500 |
| 2013/01/07 | 1,016 | 1,042 | 1,016 | 1,027 | 150,100 |
| 2013/01/04 | 1,012 | 1,015 | 1,002 | 1,013 | 128,500 |