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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,700 | 3,755 | 3,660 | 3,740 | 38,700 |
| 2015/12/29 | 3,645 | 3,705 | 3,625 | 3,700 | 35,600 |
| 2015/12/28 | 3,510 | 3,650 | 3,510 | 3,640 | 64,900 |
| 2015/12/25 | 3,550 | 3,590 | 3,545 | 3,565 | 117,500 |
| 2015/12/24 | 3,640 | 3,645 | 3,555 | 3,570 | 61,500 |
| 2015/12/22 | 3,615 | 3,665 | 3,600 | 3,640 | 31,200 |
| 2015/12/21 | 3,655 | 3,660 | 3,590 | 3,615 | 53,600 |
| 2015/12/18 | 3,720 | 3,775 | 3,675 | 3,690 | 80,900 |
| 2015/12/17 | 3,695 | 3,760 | 3,665 | 3,740 | 62,300 |
| 2015/12/16 | 3,570 | 3,670 | 3,550 | 3,650 | 67,400 |
| 2015/12/15 | 3,580 | 3,650 | 3,530 | 3,530 | 57,700 |
| 2015/12/14 | 3,550 | 3,605 | 3,545 | 3,590 | 52,900 |
| 2015/12/11 | 3,585 | 3,680 | 3,580 | 3,635 | 56,100 |
| 2015/12/10 | 3,615 | 3,655 | 3,600 | 3,635 | 50,000 |
| 2015/12/09 | 3,710 | 3,775 | 3,650 | 3,665 | 76,400 |
| 2015/12/08 | 3,740 | 3,795 | 3,725 | 3,755 | 42,400 |
| 2015/12/07 | 3,800 | 3,820 | 3,765 | 3,770 | 46,400 |
| 2015/12/04 | 3,755 | 3,795 | 3,725 | 3,770 | 85,000 |
| 2015/12/03 | 3,865 | 3,880 | 3,800 | 3,850 | 106,300 |
| 2015/12/02 | 3,870 | 3,940 | 3,820 | 3,885 | 110,200 |
| 2015/12/01 | 3,890 | 3,930 | 3,870 | 3,885 | 81,000 |
| 2015/11/30 | 3,810 | 3,915 | 3,810 | 3,900 | 158,600 |
| 2015/11/27 | 3,840 | 3,860 | 3,785 | 3,790 | 62,200 |
| 2015/11/26 | 3,850 | 3,900 | 3,825 | 3,870 | 111,900 |
| 2015/11/25 | 3,840 | 3,840 | 3,710 | 3,785 | 180,100 |
| 2015/11/24 | 3,850 | 3,905 | 3,850 | 3,890 | 48,800 |
| 2015/11/20 | 3,860 | 3,890 | 3,835 | 3,865 | 61,700 |
| 2015/11/19 | 3,890 | 3,890 | 3,825 | 3,840 | 48,500 |
| 2015/11/18 | 3,855 | 3,885 | 3,780 | 3,855 | 90,800 |
| 2015/11/17 | 3,785 | 3,870 | 3,785 | 3,810 | 104,400 |
| 2015/11/16 | 3,600 | 3,820 | 3,600 | 3,735 | 112,000 |
| 2015/11/13 | 3,595 | 3,745 | 3,585 | 3,730 | 130,400 |
| 2015/11/12 | 3,570 | 3,675 | 3,570 | 3,645 | 126,400 |
| 2015/11/11 | 3,615 | 3,640 | 3,505 | 3,620 | 206,400 |
| 2015/11/10 | 3,415 | 3,700 | 3,325 | 3,675 | 317,100 |
| 2015/11/09 | 3,395 | 3,440 | 3,360 | 3,440 | 101,300 |
| 2015/11/06 | 3,355 | 3,420 | 3,355 | 3,385 | 103,600 |
| 2015/11/05 | 3,310 | 3,380 | 3,310 | 3,360 | 52,500 |
| 2015/11/04 | 3,405 | 3,420 | 3,290 | 3,320 | 100,000 |
| 2015/11/02 | 3,370 | 3,400 | 3,350 | 3,380 | 85,700 |
| 2015/10/30 | 3,360 | 3,450 | 3,350 | 3,420 | 65,100 |
| 2015/10/29 | 3,380 | 3,395 | 3,355 | 3,370 | 86,500 |
| 2015/10/28 | 3,300 | 3,330 | 3,290 | 3,320 | 39,800 |
| 2015/10/27 | 3,415 | 3,420 | 3,265 | 3,270 | 94,900 |
| 2015/10/26 | 3,360 | 3,495 | 3,350 | 3,465 | 162,800 |
| 2015/10/23 | 3,340 | 3,365 | 3,250 | 3,280 | 112,000 |
| 2015/10/22 | 3,235 | 3,300 | 3,225 | 3,275 | 49,800 |
| 2015/10/21 | 3,215 | 3,275 | 3,215 | 3,255 | 55,300 |
| 2015/10/20 | 3,230 | 3,250 | 3,160 | 3,195 | 81,300 |
| 2015/10/19 | 3,240 | 3,265 | 3,195 | 3,240 | 68,900 |
| 2015/10/16 | 3,335 | 3,345 | 3,260 | 3,270 | 61,400 |
| 2015/10/15 | 3,250 | 3,355 | 3,240 | 3,340 | 65,800 |
| 2015/10/14 | 3,310 | 3,350 | 3,270 | 3,315 | 59,500 |
| 2015/10/13 | 3,355 | 3,400 | 3,325 | 3,350 | 69,800 |
| 2015/10/09 | 3,260 | 3,380 | 3,260 | 3,355 | 58,500 |
| 2015/10/08 | 3,275 | 3,300 | 3,240 | 3,265 | 71,800 |
| 2015/10/07 | 3,350 | 3,360 | 3,250 | 3,280 | 88,000 |
| 2015/10/06 | 3,375 | 3,445 | 3,350 | 3,380 | 163,900 |
| 2015/10/05 | 3,315 | 3,350 | 3,295 | 3,340 | 91,900 |
| 2015/10/02 | 3,200 | 3,355 | 3,170 | 3,295 | 163,800 |
| 2015/10/01 | 3,130 | 3,225 | 3,120 | 3,200 | 80,600 |
| 2015/09/30 | 3,075 | 3,135 | 3,065 | 3,105 | 76,900 |
| 2015/09/29 | 3,150 | 3,155 | 3,010 | 3,010 | 59,000 |
| 2015/09/28 | 3,175 | 3,220 | 3,150 | 3,195 | 52,200 |
| 2015/09/25 | 3,115 | 3,115 | 3,015 | 3,105 | 84,600 |
| 2015/09/24 | 3,220 | 3,240 | 3,040 | 3,050 | 152,400 |
| 2015/09/18 | 3,230 | 3,290 | 3,200 | 3,260 | 107,900 |
| 2015/09/17 | 3,175 | 3,250 | 3,165 | 3,235 | 76,100 |
| 2015/09/16 | 3,150 | 3,175 | 3,120 | 3,165 | 53,600 |
| 2015/09/15 | 3,120 | 3,170 | 3,100 | 3,135 | 51,100 |
| 2015/09/14 | 3,130 | 3,145 | 3,075 | 3,120 | 49,500 |
| 2015/09/11 | 3,090 | 3,120 | 3,030 | 3,100 | 87,800 |
| 2015/09/10 | 2,918 | 3,080 | 2,918 | 3,075 | 140,400 |
| 2015/09/09 | 2,930 | 3,005 | 2,883 | 2,968 | 140,500 |
| 2015/09/08 | 2,952 | 3,080 | 2,844 | 2,867 | 235,800 |
| 2015/09/07 | 2,800 | 2,864 | 2,759 | 2,802 | 189,700 |
| 2015/09/04 | 2,900 | 2,933 | 2,773 | 2,822 | 177,900 |
| 2015/09/03 | 2,955 | 3,010 | 2,908 | 2,935 | 221,700 |
| 2015/09/02 | 2,968 | 3,105 | 2,908 | 2,942 | 217,600 |
| 2015/09/01 | 3,290 | 3,310 | 3,015 | 3,030 | 237,500 |
| 2015/08/31 | 3,280 | 3,385 | 3,280 | 3,300 | 164,400 |
| 2015/08/28 | 3,180 | 3,360 | 3,150 | 3,330 | 301,200 |
| 2015/08/27 | 3,080 | 3,225 | 3,020 | 3,040 | 284,300 |
| 2015/08/26 | 3,085 | 3,085 | 2,905 | 2,992 | 212,400 |
| 2015/08/25 | 2,883 | 3,020 | 2,811 | 2,812 | 286,200 |
| 2015/08/24 | 3,050 | 3,115 | 2,980 | 2,983 | 289,000 |
| 2015/08/21 | 3,050 | 3,220 | 3,045 | 3,150 | 192,500 |
| 2015/08/20 | 3,130 | 3,145 | 3,100 | 3,100 | 49,000 |
| 2015/08/19 | 3,140 | 3,155 | 3,110 | 3,130 | 82,000 |
| 2015/08/18 | 3,205 | 3,205 | 3,150 | 3,190 | 66,600 |
| 2015/08/17 | 3,160 | 3,220 | 3,135 | 3,205 | 98,700 |
| 2015/08/14 | 3,090 | 3,235 | 3,075 | 3,160 | 142,100 |
| 2015/08/13 | 3,015 | 3,095 | 3,015 | 3,090 | 104,600 |
| 2015/08/12 | 3,120 | 3,125 | 2,983 | 3,065 | 167,500 |
| 2015/08/11 | 3,070 | 3,125 | 3,060 | 3,120 | 159,600 |
| 2015/08/10 | 2,945 | 3,165 | 2,945 | 3,070 | 326,800 |
| 2015/08/07 | 2,991 | 3,005 | 2,945 | 2,945 | 130,100 |
| 2015/08/06 | 3,000 | 3,025 | 2,993 | 2,993 | 201,400 |
| 2015/08/05 | 3,000 | 3,010 | 2,965 | 3,005 | 116,100 |
| 2015/08/04 | 3,000 | 3,005 | 2,955 | 2,995 | 67,800 |
| 2015/08/03 | 3,020 | 3,025 | 2,999 | 3,000 | 67,500 |
| 2015/07/31 | 2,980 | 3,035 | 2,974 | 3,015 | 162,000 |
| 2015/07/30 | 2,990 | 3,005 | 2,942 | 2,955 | 121,600 |
| 2015/07/29 | 2,963 | 3,010 | 2,928 | 3,000 | 142,100 |
| 2015/07/28 | 2,921 | 2,952 | 2,913 | 2,940 | 155,300 |
| 2015/07/27 | 2,960 | 2,965 | 2,925 | 2,942 | 216,700 |
| 2015/07/24 | 2,931 | 2,992 | 2,921 | 2,992 | 166,100 |
| 2015/07/23 | 2,974 | 2,974 | 2,922 | 2,940 | 128,800 |
| 2015/07/22 | 2,950 | 2,974 | 2,920 | 2,965 | 172,000 |
| 2015/07/21 | 2,995 | 2,995 | 2,931 | 2,950 | 190,000 |
| 2015/07/17 | 3,010 | 3,030 | 2,947 | 2,965 | 244,000 |
| 2015/07/16 | 3,020 | 3,045 | 3,000 | 3,005 | 233,700 |
| 2015/07/15 | 3,020 | 3,035 | 2,991 | 3,010 | 211,000 |
| 2015/07/14 | 3,025 | 3,075 | 3,010 | 3,020 | 1,297,300 |
| 2015/07/13 | 3,010 | 3,035 | 3,005 | 3,035 | 123,000 |
| 2015/07/10 | 3,070 | 3,075 | 3,005 | 3,010 | 193,000 |
| 2015/07/09 | 2,993 | 3,140 | 2,976 | 3,070 | 707,400 |
| 2015/07/08 | 3,010 | 3,015 | 3,000 | 3,005 | 1,654,100 |
| 2015/07/07 | 3,035 | 3,050 | 3,005 | 3,010 | 643,500 |
| 2015/07/06 | 3,195 | 3,280 | 3,090 | 3,095 | 390,800 |
| 2015/07/03 | 3,300 | 3,355 | 3,240 | 3,245 | 168,000 |
| 2015/07/02 | 3,235 | 3,320 | 3,230 | 3,280 | 143,700 |
| 2015/07/01 | 3,235 | 3,245 | 3,200 | 3,225 | 92,900 |
| 2015/06/30 | 3,200 | 3,235 | 3,160 | 3,210 | 110,300 |
| 2015/06/29 | 3,200 | 3,235 | 3,160 | 3,195 | 129,000 |
| 2015/06/26 | 3,240 | 3,270 | 3,200 | 3,230 | 133,700 |
| 2015/06/25 | 3,195 | 3,265 | 3,185 | 3,190 | 201,400 |
| 2015/06/24 | 3,165 | 3,295 | 3,110 | 3,220 | 485,200 |
| 2015/06/23 | 3,400 | 3,410 | 3,320 | 3,380 | 117,800 |
| 2015/06/22 | 3,270 | 3,405 | 3,270 | 3,365 | 117,100 |
| 2015/06/19 | 3,200 | 3,330 | 3,185 | 3,310 | 262,900 |
| 2015/06/18 | 3,205 | 3,225 | 3,125 | 3,175 | 136,500 |
| 2015/06/17 | 3,225 | 3,260 | 3,180 | 3,210 | 205,100 |
| 2015/06/16 | 3,260 | 3,265 | 3,155 | 3,225 | 304,200 |
| 2015/06/15 | 3,260 | 3,280 | 3,235 | 3,270 | 146,600 |
| 2015/06/12 | 3,215 | 3,290 | 3,170 | 3,265 | 285,600 |
| 2015/06/11 | 3,200 | 3,290 | 3,155 | 3,260 | 452,800 |
| 2015/06/10 | 3,560 | 3,565 | 3,330 | 3,405 | 313,000 |
| 2015/06/09 | 3,620 | 3,635 | 3,550 | 3,605 | 106,300 |
| 2015/06/08 | 3,650 | 3,670 | 3,625 | 3,640 | 66,100 |
| 2015/06/05 | 3,670 | 3,695 | 3,640 | 3,695 | 52,100 |
| 2015/06/04 | 3,655 | 3,730 | 3,640 | 3,670 | 92,800 |
| 2015/06/03 | 3,680 | 3,710 | 3,620 | 3,650 | 120,800 |
| 2015/06/02 | 3,680 | 3,750 | 3,660 | 3,745 | 79,100 |
| 2015/06/01 | 3,700 | 3,765 | 3,620 | 3,665 | 76,200 |
| 2015/05/29 | 3,735 | 3,830 | 3,635 | 3,635 | 128,800 |
| 2015/05/28 | 3,700 | 3,770 | 3,655 | 3,700 | 74,800 |
| 2015/05/27 | 3,605 | 3,660 | 3,585 | 3,650 | 59,400 |
| 2015/05/26 | 3,630 | 3,670 | 3,590 | 3,605 | 50,500 |
| 2015/05/25 | 3,635 | 3,665 | 3,575 | 3,630 | 53,300 |
| 2015/05/22 | 3,655 | 3,680 | 3,585 | 3,635 | 63,500 |
| 2015/05/21 | 3,715 | 3,745 | 3,670 | 3,670 | 70,600 |
| 2015/05/20 | 3,675 | 3,750 | 3,610 | 3,715 | 135,100 |
| 2015/05/19 | 3,795 | 3,815 | 3,630 | 3,655 | 131,900 |
| 2015/05/18 | 3,785 | 3,830 | 3,740 | 3,790 | 107,800 |
| 2015/05/15 | 3,600 | 3,785 | 3,585 | 3,715 | 165,300 |
| 2015/05/14 | 3,385 | 3,625 | 3,380 | 3,610 | 163,500 |
| 2015/05/13 | 3,255 | 3,375 | 3,230 | 3,325 | 74,800 |
| 2015/05/12 | 3,290 | 3,340 | 3,150 | 3,265 | 165,000 |
| 2015/05/11 | 3,255 | 3,435 | 3,220 | 3,350 | 147,400 |
| 2015/05/08 | 3,250 | 3,295 | 3,215 | 3,220 | 47,100 |
| 2015/05/07 | 3,210 | 3,320 | 3,195 | 3,260 | 70,400 |
| 2015/05/01 | 3,150 | 3,190 | 3,130 | 3,180 | 39,300 |
| 2015/04/30 | 3,190 | 3,205 | 3,145 | 3,190 | 64,900 |
| 2015/04/28 | 3,240 | 3,270 | 3,215 | 3,235 | 34,600 |
| 2015/04/27 | 3,195 | 3,250 | 3,190 | 3,225 | 23,200 |
| 2015/04/24 | 3,250 | 3,260 | 3,190 | 3,225 | 34,500 |
| 2015/04/23 | 3,295 | 3,300 | 3,210 | 3,250 | 62,300 |
| 2015/04/22 | 3,355 | 3,375 | 3,285 | 3,290 | 44,100 |
| 2015/04/21 | 3,265 | 3,335 | 3,265 | 3,315 | 55,100 |
| 2015/04/20 | 3,275 | 3,410 | 3,240 | 3,260 | 172,700 |
| 2015/04/17 | 3,300 | 3,320 | 3,225 | 3,245 | 108,800 |
| 2015/04/16 | 3,305 | 3,345 | 3,235 | 3,275 | 65,900 |
| 2015/04/15 | 3,305 | 3,350 | 3,250 | 3,315 | 101,200 |
| 2015/04/14 | 3,195 | 3,320 | 3,175 | 3,305 | 140,300 |
| 2015/04/13 | 3,195 | 3,225 | 3,150 | 3,200 | 52,900 |
| 2015/04/10 | 3,255 | 3,260 | 3,135 | 3,155 | 99,700 |
| 2015/04/09 | 3,270 | 3,290 | 3,215 | 3,290 | 93,400 |
| 2015/04/08 | 3,200 | 3,230 | 3,140 | 3,205 | 83,400 |
| 2015/04/07 | 3,345 | 3,345 | 3,110 | 3,135 | 221,000 |
| 2015/04/06 | 3,095 | 3,385 | 3,070 | 3,355 | 312,600 |
| 2015/04/03 | 3,000 | 3,080 | 2,955 | 3,070 | 121,200 |
| 2015/04/02 | 2,958 | 2,997 | 2,930 | 2,979 | 74,000 |
| 2015/04/01 | 2,980 | 2,982 | 2,899 | 2,908 | 101,600 |
| 2015/03/31 | 2,987 | 3,015 | 2,925 | 2,997 | 114,700 |
| 2015/03/30 | 2,900 | 2,951 | 2,885 | 2,916 | 69,600 |
| 2015/03/27 | 2,920 | 2,998 | 2,839 | 2,877 | 103,900 |
| 2015/03/26 | 2,905 | 2,930 | 2,866 | 2,920 | 64,500 |
| 2015/03/25 | 2,910 | 2,931 | 2,867 | 2,895 | 72,400 |
| 2015/03/24 | 2,900 | 2,912 | 2,894 | 2,910 | 76,300 |
| 2015/03/23 | 2,901 | 2,953 | 2,883 | 2,902 | 92,800 |
| 2015/03/20 | 2,900 | 2,940 | 2,864 | 2,917 | 106,900 |
| 2015/03/19 | 2,918 | 2,947 | 2,875 | 2,913 | 68,200 |
| 2015/03/18 | 2,868 | 2,938 | 2,864 | 2,918 | 99,200 |
| 2015/03/17 | 2,902 | 2,911 | 2,818 | 2,858 | 146,500 |
| 2015/03/16 | 2,951 | 2,970 | 2,895 | 2,898 | 62,000 |
| 2015/03/13 | 2,970 | 2,998 | 2,940 | 2,943 | 153,900 |
| 2015/03/12 | 2,940 | 2,971 | 2,935 | 2,948 | 130,300 |
| 2015/03/11 | 2,900 | 2,964 | 2,887 | 2,935 | 173,900 |
| 2015/03/10 | 2,959 | 2,973 | 2,900 | 2,954 | 123,000 |
| 2015/03/09 | 2,975 | 3,060 | 2,962 | 2,974 | 117,500 |
| 2015/03/06 | 2,971 | 3,095 | 2,933 | 3,020 | 238,000 |
| 2015/03/05 | 3,085 | 3,180 | 2,961 | 3,005 | 382,800 |
| 2015/03/04 | 2,786 | 2,801 | 2,743 | 2,786 | 147,600 |
| 2015/03/03 | 2,859 | 2,887 | 2,794 | 2,800 | 133,700 |
| 2015/03/02 | 2,904 | 2,917 | 2,850 | 2,896 | 96,800 |
| 2015/02/27 | 2,840 | 2,947 | 2,839 | 2,931 | 195,700 |
| 2015/02/26 | 2,772 | 2,834 | 2,743 | 2,828 | 145,300 |
| 2015/02/25 | 2,667 | 2,808 | 2,648 | 2,775 | 319,700 |
| 2015/02/24 | 2,504 | 2,599 | 2,504 | 2,597 | 153,500 |
| 2015/02/23 | 2,413 | 2,485 | 2,405 | 2,479 | 62,700 |
| 2015/02/20 | 2,413 | 2,416 | 2,376 | 2,412 | 57,300 |
| 2015/02/19 | 2,406 | 2,412 | 2,381 | 2,401 | 57,600 |
| 2015/02/18 | 2,355 | 2,409 | 2,355 | 2,390 | 88,200 |
| 2015/02/17 | 2,393 | 2,395 | 2,328 | 2,337 | 150,300 |
| 2015/02/16 | 2,400 | 2,471 | 2,364 | 2,418 | 138,200 |
| 2015/02/13 | 2,425 | 2,555 | 2,310 | 2,451 | 253,500 |
| 2015/02/12 | 2,403 | 2,445 | 2,388 | 2,418 | 113,500 |
| 2015/02/10 | 2,452 | 2,463 | 2,391 | 2,403 | 83,200 |
| 2015/02/09 | 2,466 | 2,497 | 2,428 | 2,452 | 73,700 |
| 2015/02/06 | 2,534 | 2,536 | 2,444 | 2,448 | 57,400 |
| 2015/02/05 | 2,504 | 2,547 | 2,472 | 2,534 | 66,500 |
| 2015/02/04 | 2,488 | 2,519 | 2,470 | 2,504 | 62,300 |
| 2015/02/03 | 2,500 | 2,528 | 2,460 | 2,474 | 85,100 |
| 2015/02/02 | 2,545 | 2,549 | 2,479 | 2,493 | 46,000 |
| 2015/01/30 | 2,527 | 2,569 | 2,513 | 2,538 | 65,100 |
| 2015/01/29 | 2,575 | 2,609 | 2,526 | 2,538 | 99,900 |
| 2015/01/28 | 2,539 | 2,585 | 2,520 | 2,565 | 87,200 |
| 2015/01/27 | 2,530 | 2,626 | 2,528 | 2,551 | 154,000 |
| 2015/01/26 | 2,468 | 2,518 | 2,456 | 2,496 | 94,900 |
| 2015/01/23 | 2,413 | 2,493 | 2,406 | 2,463 | 91,200 |
| 2015/01/22 | 2,356 | 2,395 | 2,341 | 2,374 | 60,900 |
| 2015/01/21 | 2,396 | 2,412 | 2,369 | 2,375 | 131,300 |
| 2015/01/20 | 2,375 | 2,407 | 2,351 | 2,396 | 88,200 |
| 2015/01/19 | 2,420 | 2,468 | 2,393 | 2,397 | 95,700 |
| 2015/01/16 | 2,474 | 2,476 | 2,333 | 2,400 | 215,800 |
| 2015/01/15 | 2,493 | 2,541 | 2,478 | 2,532 | 88,900 |
| 2015/01/14 | 2,483 | 2,521 | 2,466 | 2,477 | 110,700 |
| 2015/01/13 | 2,465 | 2,480 | 2,421 | 2,471 | 115,500 |
| 2015/01/09 | 2,483 | 2,499 | 2,458 | 2,465 | 62,400 |
| 2015/01/08 | 2,472 | 2,493 | 2,450 | 2,479 | 71,800 |
| 2015/01/07 | 2,443 | 2,484 | 2,440 | 2,447 | 94,600 |
| 2015/01/06 | 2,501 | 2,510 | 2,428 | 2,477 | 119,100 |
| 2015/01/05 | 2,510 | 2,566 | 2,507 | 2,552 | 36,300 |