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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,930 | 3,955 | 3,895 | 3,945 | 56,300 |
| 2016/12/29 | 3,980 | 3,985 | 3,905 | 3,935 | 75,500 |
| 2016/12/28 | 4,005 | 4,015 | 3,920 | 3,955 | 91,800 |
| 2016/12/27 | 3,995 | 4,045 | 3,970 | 4,005 | 153,800 |
| 2016/12/26 | 3,995 | 4,050 | 3,955 | 3,965 | 81,900 |
| 2016/12/22 | 3,980 | 4,045 | 3,940 | 3,995 | 55,400 |
| 2016/12/21 | 3,970 | 4,080 | 3,970 | 4,005 | 129,200 |
| 2016/12/20 | 3,945 | 3,955 | 3,910 | 3,925 | 60,300 |
| 2016/12/19 | 3,885 | 3,970 | 3,865 | 3,935 | 77,000 |
| 2016/12/16 | 3,850 | 3,940 | 3,850 | 3,885 | 92,500 |
| 2016/12/15 | 3,725 | 3,845 | 3,725 | 3,845 | 92,300 |
| 2016/12/14 | 3,790 | 3,790 | 3,625 | 3,720 | 215,300 |
| 2016/12/13 | 3,845 | 3,850 | 3,755 | 3,790 | 147,900 |
| 2016/12/12 | 3,905 | 3,910 | 3,795 | 3,845 | 98,800 |
| 2016/12/09 | 3,920 | 3,955 | 3,870 | 3,905 | 86,700 |
| 2016/12/08 | 3,890 | 3,965 | 3,845 | 3,965 | 100,700 |
| 2016/12/07 | 3,850 | 3,900 | 3,845 | 3,865 | 60,500 |
| 2016/12/06 | 3,855 | 3,890 | 3,835 | 3,850 | 106,100 |
| 2016/12/05 | 3,860 | 3,860 | 3,800 | 3,840 | 64,200 |
| 2016/12/02 | 3,895 | 3,895 | 3,830 | 3,865 | 107,700 |
| 2016/12/01 | 3,890 | 3,945 | 3,860 | 3,910 | 183,100 |
| 2016/11/30 | 3,805 | 3,840 | 3,785 | 3,830 | 139,700 |
| 2016/11/29 | 3,795 | 3,845 | 3,785 | 3,825 | 92,100 |
| 2016/11/28 | 3,780 | 3,845 | 3,720 | 3,825 | 121,300 |
| 2016/11/25 | 3,755 | 3,840 | 3,735 | 3,770 | 78,200 |
| 2016/11/24 | 3,825 | 3,845 | 3,740 | 3,755 | 95,900 |
| 2016/11/22 | 3,750 | 3,895 | 3,715 | 3,805 | 187,500 |
| 2016/11/21 | 3,750 | 3,785 | 3,705 | 3,740 | 93,300 |
| 2016/11/18 | 3,690 | 3,850 | 3,685 | 3,750 | 221,200 |
| 2016/11/17 | 3,580 | 3,705 | 3,580 | 3,655 | 206,800 |
| 2016/11/16 | 3,455 | 3,610 | 3,450 | 3,580 | 164,900 |
| 2016/11/15 | 3,560 | 3,575 | 3,370 | 3,420 | 296,300 |
| 2016/11/14 | 3,485 | 3,580 | 3,480 | 3,560 | 209,200 |
| 2016/11/11 | 3,625 | 3,680 | 3,400 | 3,480 | 376,300 |
| 2016/11/10 | 3,905 | 4,015 | 3,585 | 3,600 | 233,600 |
| 2016/11/09 | 4,085 | 4,115 | 3,810 | 3,835 | 106,000 |
| 2016/11/08 | 4,110 | 4,130 | 4,070 | 4,095 | 33,200 |
| 2016/11/07 | 4,100 | 4,135 | 4,075 | 4,110 | 62,900 |
| 2016/11/04 | 4,035 | 4,050 | 3,965 | 4,030 | 72,600 |
| 2016/11/02 | 4,100 | 4,115 | 4,060 | 4,085 | 68,600 |
| 2016/11/01 | 4,190 | 4,210 | 4,115 | 4,175 | 58,600 |
| 2016/10/31 | 4,190 | 4,265 | 4,175 | 4,200 | 48,800 |
| 2016/10/28 | 4,230 | 4,260 | 4,165 | 4,210 | 110,600 |
| 2016/10/27 | 4,050 | 4,185 | 4,050 | 4,160 | 77,400 |
| 2016/10/26 | 4,120 | 4,155 | 4,055 | 4,080 | 63,200 |
| 2016/10/25 | 4,100 | 4,130 | 4,070 | 4,120 | 44,900 |
| 2016/10/24 | 4,000 | 4,115 | 4,000 | 4,100 | 70,100 |
| 2016/10/21 | 4,025 | 4,040 | 3,980 | 4,000 | 51,500 |
| 2016/10/20 | 4,035 | 4,070 | 4,005 | 4,010 | 52,000 |
| 2016/10/19 | 4,000 | 4,030 | 4,000 | 4,020 | 35,500 |
| 2016/10/18 | 3,990 | 4,010 | 3,975 | 3,995 | 53,300 |
| 2016/10/17 | 4,015 | 4,035 | 3,960 | 3,990 | 55,100 |
| 2016/10/14 | 3,985 | 4,045 | 3,970 | 4,015 | 84,600 |
| 2016/10/13 | 4,080 | 4,095 | 3,970 | 4,015 | 76,300 |
| 2016/10/12 | 4,065 | 4,140 | 4,050 | 4,075 | 71,100 |
| 2016/10/11 | 4,080 | 4,135 | 4,055 | 4,065 | 45,800 |
| 2016/10/07 | 4,080 | 4,085 | 4,035 | 4,075 | 39,300 |
| 2016/10/06 | 4,065 | 4,080 | 4,035 | 4,080 | 47,300 |
| 2016/10/05 | 4,075 | 4,100 | 4,015 | 4,065 | 64,500 |
| 2016/10/04 | 4,055 | 4,070 | 3,975 | 4,035 | 67,400 |
| 2016/10/03 | 4,065 | 4,085 | 4,020 | 4,035 | 45,000 |
| 2016/09/30 | 4,050 | 4,105 | 4,030 | 4,065 | 39,700 |
| 2016/09/29 | 4,020 | 4,135 | 4,015 | 4,115 | 73,000 |
| 2016/09/28 | 4,010 | 4,020 | 3,965 | 4,005 | 28,700 |
| 2016/09/27 | 3,890 | 4,025 | 3,870 | 4,025 | 53,500 |
| 2016/09/26 | 3,960 | 3,960 | 3,910 | 3,920 | 25,700 |
| 2016/09/23 | 4,000 | 4,000 | 3,940 | 3,965 | 67,200 |
| 2016/09/21 | 3,970 | 4,010 | 3,895 | 4,010 | 53,000 |
| 2016/09/20 | 3,940 | 4,030 | 3,915 | 4,005 | 61,300 |
| 2016/09/16 | 3,925 | 3,955 | 3,915 | 3,940 | 44,000 |
| 2016/09/15 | 3,890 | 3,915 | 3,885 | 3,895 | 31,300 |
| 2016/09/14 | 3,920 | 3,945 | 3,875 | 3,890 | 67,000 |
| 2016/09/13 | 4,045 | 4,045 | 3,930 | 3,960 | 53,500 |
| 2016/09/12 | 4,025 | 4,055 | 3,970 | 3,995 | 71,300 |
| 2016/09/09 | 4,130 | 4,130 | 4,050 | 4,090 | 51,800 |
| 2016/09/08 | 4,100 | 4,145 | 4,050 | 4,100 | 93,000 |
| 2016/09/07 | 4,035 | 4,090 | 4,020 | 4,045 | 96,400 |
| 2016/09/06 | 3,980 | 4,040 | 3,960 | 4,030 | 54,200 |
| 2016/09/05 | 3,995 | 4,040 | 3,960 | 3,990 | 55,400 |
| 2016/09/02 | 3,935 | 3,950 | 3,855 | 3,895 | 43,800 |
| 2016/09/01 | 4,000 | 4,055 | 3,905 | 3,945 | 70,100 |
| 2016/08/31 | 4,000 | 4,040 | 3,875 | 3,900 | 134,600 |
| 2016/08/30 | 3,875 | 3,955 | 3,845 | 3,945 | 92,000 |
| 2016/08/29 | 3,975 | 3,980 | 3,870 | 3,885 | 57,700 |
| 2016/08/26 | 4,000 | 4,035 | 3,885 | 3,905 | 105,600 |
| 2016/08/25 | 3,910 | 4,030 | 3,910 | 3,970 | 101,300 |
| 2016/08/24 | 3,850 | 3,950 | 3,840 | 3,920 | 141,000 |
| 2016/08/23 | 3,815 | 3,935 | 3,790 | 3,845 | 218,500 |
| 2016/08/22 | 3,680 | 3,685 | 3,620 | 3,675 | 55,400 |
| 2016/08/19 | 3,635 | 3,675 | 3,575 | 3,595 | 54,500 |
| 2016/08/18 | 3,620 | 3,655 | 3,570 | 3,590 | 61,100 |
| 2016/08/17 | 3,565 | 3,620 | 3,545 | 3,600 | 52,700 |
| 2016/08/16 | 3,675 | 3,675 | 3,565 | 3,565 | 53,700 |
| 2016/08/15 | 3,595 | 3,630 | 3,575 | 3,620 | 45,500 |
| 2016/08/12 | 3,700 | 3,700 | 3,435 | 3,540 | 177,000 |
| 2016/08/10 | 3,505 | 3,520 | 3,435 | 3,495 | 58,900 |
| 2016/08/09 | 3,480 | 3,505 | 3,440 | 3,480 | 25,500 |
| 2016/08/08 | 3,480 | 3,525 | 3,435 | 3,525 | 44,900 |
| 2016/08/05 | 3,425 | 3,475 | 3,315 | 3,360 | 109,500 |
| 2016/08/04 | 3,525 | 3,530 | 3,430 | 3,470 | 73,400 |
| 2016/08/03 | 3,605 | 3,610 | 3,505 | 3,525 | 89,400 |
| 2016/08/02 | 3,790 | 3,790 | 3,700 | 3,705 | 35,500 |
| 2016/08/01 | 3,750 | 3,820 | 3,695 | 3,790 | 67,500 |
| 2016/07/29 | 3,780 | 3,840 | 3,665 | 3,815 | 131,400 |
| 2016/07/28 | 3,685 | 3,790 | 3,655 | 3,730 | 168,400 |
| 2016/07/27 | 3,750 | 3,750 | 3,660 | 3,690 | 52,800 |
| 2016/07/26 | 3,650 | 3,740 | 3,625 | 3,690 | 55,500 |
| 2016/07/25 | 3,765 | 3,795 | 3,690 | 3,695 | 57,000 |
| 2016/07/22 | 3,710 | 3,785 | 3,710 | 3,770 | 48,800 |
| 2016/07/21 | 3,775 | 3,795 | 3,735 | 3,785 | 91,300 |
| 2016/07/20 | 3,715 | 3,770 | 3,715 | 3,760 | 63,600 |
| 2016/07/19 | 3,640 | 3,750 | 3,620 | 3,715 | 99,200 |
| 2016/07/15 | 3,630 | 3,640 | 3,575 | 3,590 | 64,500 |
| 2016/07/14 | 3,555 | 3,610 | 3,535 | 3,585 | 67,000 |
| 2016/07/13 | 3,600 | 3,635 | 3,525 | 3,555 | 75,200 |
| 2016/07/12 | 3,465 | 3,515 | 3,455 | 3,490 | 68,400 |
| 2016/07/11 | 3,375 | 3,455 | 3,375 | 3,395 | 43,800 |
| 2016/07/08 | 3,370 | 3,400 | 3,285 | 3,290 | 43,700 |
| 2016/07/07 | 3,340 | 3,385 | 3,330 | 3,340 | 37,000 |
| 2016/07/06 | 3,380 | 3,430 | 3,305 | 3,365 | 45,600 |
| 2016/07/05 | 3,535 | 3,535 | 3,440 | 3,445 | 32,800 |
| 2016/07/04 | 3,535 | 3,560 | 3,490 | 3,525 | 56,600 |
| 2016/07/01 | 3,505 | 3,560 | 3,475 | 3,515 | 53,600 |
| 2016/06/30 | 3,425 | 3,565 | 3,420 | 3,505 | 163,800 |
| 2016/06/29 | 3,325 | 3,415 | 3,305 | 3,380 | 120,200 |
| 2016/06/28 | 3,120 | 3,280 | 3,090 | 3,270 | 68,300 |
| 2016/06/27 | 3,215 | 3,265 | 3,125 | 3,170 | 100,000 |
| 2016/06/24 | 3,455 | 3,485 | 3,155 | 3,210 | 99,800 |
| 2016/06/23 | 3,455 | 3,455 | 3,355 | 3,385 | 22,100 |
| 2016/06/22 | 3,495 | 3,500 | 3,375 | 3,385 | 89,400 |
| 2016/06/21 | 3,525 | 3,565 | 3,480 | 3,545 | 53,200 |
| 2016/06/20 | 3,435 | 3,540 | 3,435 | 3,510 | 47,900 |
| 2016/06/17 | 3,395 | 3,465 | 3,315 | 3,390 | 209,500 |
| 2016/06/16 | 3,390 | 3,415 | 3,330 | 3,345 | 53,600 |
| 2016/06/15 | 3,340 | 3,445 | 3,335 | 3,390 | 54,300 |
| 2016/06/14 | 3,430 | 3,470 | 3,350 | 3,365 | 77,800 |
| 2016/06/13 | 3,600 | 3,600 | 3,450 | 3,450 | 54,800 |
| 2016/06/10 | 3,670 | 3,670 | 3,600 | 3,615 | 45,700 |
| 2016/06/09 | 3,750 | 3,750 | 3,670 | 3,695 | 37,500 |
| 2016/06/08 | 3,625 | 3,710 | 3,585 | 3,705 | 36,200 |
| 2016/06/07 | 3,635 | 3,675 | 3,570 | 3,585 | 37,400 |
| 2016/06/06 | 3,625 | 3,640 | 3,580 | 3,615 | 35,600 |
| 2016/06/03 | 3,680 | 3,720 | 3,650 | 3,680 | 16,200 |
| 2016/06/02 | 3,680 | 3,750 | 3,665 | 3,685 | 28,600 |
| 2016/06/01 | 3,730 | 3,785 | 3,715 | 3,730 | 32,500 |
| 2016/05/31 | 3,770 | 3,805 | 3,730 | 3,805 | 64,000 |
| 2016/05/30 | 3,695 | 3,745 | 3,695 | 3,730 | 25,600 |
| 2016/05/27 | 3,670 | 3,725 | 3,660 | 3,705 | 30,200 |
| 2016/05/26 | 3,760 | 3,770 | 3,650 | 3,670 | 41,300 |
| 2016/05/25 | 3,775 | 3,780 | 3,685 | 3,710 | 36,000 |
| 2016/05/24 | 3,745 | 3,785 | 3,710 | 3,720 | 32,700 |
| 2016/05/23 | 3,730 | 3,770 | 3,710 | 3,765 | 45,600 |
| 2016/05/20 | 3,800 | 3,895 | 3,755 | 3,800 | 173,000 |
| 2016/05/19 | 3,590 | 3,760 | 3,585 | 3,745 | 227,000 |
| 2016/05/18 | 3,515 | 3,600 | 3,465 | 3,560 | 131,700 |
| 2016/05/17 | 3,485 | 3,590 | 3,460 | 3,485 | 76,400 |
| 2016/05/16 | 3,480 | 3,515 | 3,445 | 3,455 | 55,000 |
| 2016/05/13 | 3,500 | 3,500 | 3,410 | 3,480 | 47,200 |
| 2016/05/12 | 3,470 | 3,510 | 3,440 | 3,500 | 75,400 |
| 2016/05/11 | 3,510 | 3,545 | 3,440 | 3,465 | 170,900 |
| 2016/05/10 | 3,065 | 3,430 | 3,005 | 3,425 | 188,100 |
| 2016/05/09 | 3,080 | 3,155 | 3,065 | 3,125 | 92,800 |
| 2016/05/06 | 3,080 | 3,095 | 3,030 | 3,045 | 71,800 |
| 2016/05/02 | 3,130 | 3,175 | 3,075 | 3,090 | 79,200 |
| 2016/04/28 | 3,345 | 3,410 | 3,265 | 3,275 | 85,300 |
| 2016/04/27 | 3,195 | 3,345 | 3,175 | 3,345 | 119,000 |
| 2016/04/26 | 3,255 | 3,275 | 3,155 | 3,205 | 84,900 |
| 2016/04/25 | 3,340 | 3,340 | 3,235 | 3,285 | 76,100 |
| 2016/04/22 | 3,320 | 3,370 | 3,265 | 3,345 | 48,100 |
| 2016/04/21 | 3,385 | 3,400 | 3,310 | 3,320 | 72,100 |
| 2016/04/20 | 3,420 | 3,435 | 3,335 | 3,360 | 51,800 |
| 2016/04/19 | 3,365 | 3,410 | 3,320 | 3,350 | 104,900 |
| 2016/04/18 | 3,205 | 3,300 | 3,190 | 3,255 | 49,300 |
| 2016/04/15 | 3,300 | 3,390 | 3,295 | 3,345 | 54,300 |
| 2016/04/14 | 3,315 | 3,370 | 3,300 | 3,345 | 84,400 |
| 2016/04/13 | 3,200 | 3,265 | 3,180 | 3,250 | 63,400 |
| 2016/04/12 | 3,115 | 3,190 | 3,095 | 3,155 | 78,200 |
| 2016/04/11 | 3,150 | 3,160 | 3,055 | 3,115 | 53,700 |
| 2016/04/08 | 3,085 | 3,195 | 3,055 | 3,165 | 95,200 |
| 2016/04/07 | 3,150 | 3,205 | 3,125 | 3,155 | 56,800 |
| 2016/04/06 | 3,210 | 3,210 | 3,110 | 3,130 | 93,000 |
| 2016/04/05 | 3,355 | 3,355 | 3,210 | 3,220 | 63,100 |
| 2016/04/04 | 3,425 | 3,460 | 3,335 | 3,370 | 94,100 |
| 2016/04/01 | 3,475 | 3,485 | 3,355 | 3,375 | 122,600 |
| 2016/03/31 | 3,525 | 3,545 | 3,440 | 3,445 | 68,300 |
| 2016/03/30 | 3,505 | 3,545 | 3,465 | 3,490 | 98,300 |
| 2016/03/29 | 3,475 | 3,525 | 3,465 | 3,495 | 51,300 |
| 2016/03/28 | 3,485 | 3,495 | 3,420 | 3,460 | 79,100 |
| 2016/03/25 | 3,475 | 3,495 | 3,420 | 3,475 | 72,200 |
| 2016/03/24 | 3,400 | 3,535 | 3,390 | 3,465 | 159,700 |
| 2016/03/23 | 3,480 | 3,490 | 3,410 | 3,415 | 56,300 |
| 2016/03/22 | 3,385 | 3,440 | 3,365 | 3,415 | 61,300 |
| 2016/03/18 | 3,350 | 3,390 | 3,295 | 3,315 | 121,600 |
| 2016/03/17 | 3,410 | 3,440 | 3,310 | 3,345 | 87,000 |
| 2016/03/16 | 3,355 | 3,480 | 3,345 | 3,410 | 157,700 |
| 2016/03/15 | 3,330 | 3,430 | 3,305 | 3,350 | 83,800 |
| 2016/03/14 | 3,305 | 3,370 | 3,285 | 3,315 | 58,700 |
| 2016/03/11 | 3,195 | 3,295 | 3,155 | 3,255 | 84,200 |
| 2016/03/10 | 3,175 | 3,220 | 3,165 | 3,200 | 88,900 |
| 2016/03/09 | 3,120 | 3,140 | 3,050 | 3,105 | 49,600 |
| 2016/03/08 | 3,190 | 3,220 | 3,115 | 3,150 | 53,000 |
| 2016/03/07 | 3,255 | 3,255 | 3,195 | 3,200 | 57,300 |
| 2016/03/04 | 3,150 | 3,305 | 3,130 | 3,260 | 102,700 |
| 2016/03/03 | 3,075 | 3,145 | 3,065 | 3,140 | 80,300 |
| 2016/03/02 | 2,996 | 3,095 | 2,992 | 3,075 | 62,200 |
| 2016/03/01 | 2,918 | 2,955 | 2,858 | 2,954 | 63,600 |
| 2016/02/29 | 3,000 | 3,010 | 2,910 | 2,910 | 151,400 |
| 2016/02/26 | 2,922 | 3,005 | 2,910 | 2,965 | 211,800 |
| 2016/02/25 | 2,866 | 2,937 | 2,810 | 2,860 | 255,600 |
| 2016/02/24 | 2,836 | 2,870 | 2,726 | 2,816 | 210,500 |
| 2016/02/23 | 2,844 | 2,874 | 2,745 | 2,776 | 120,400 |
| 2016/02/22 | 2,759 | 2,852 | 2,740 | 2,833 | 107,200 |
| 2016/02/19 | 2,860 | 2,862 | 2,765 | 2,783 | 157,100 |
| 2016/02/18 | 2,847 | 2,926 | 2,835 | 2,889 | 114,900 |
| 2016/02/17 | 2,850 | 2,904 | 2,756 | 2,792 | 149,100 |
| 2016/02/16 | 2,732 | 2,950 | 2,731 | 2,859 | 160,200 |
| 2016/02/15 | 2,770 | 2,830 | 2,664 | 2,704 | 303,300 |
| 2016/02/12 | 2,815 | 2,930 | 2,640 | 2,654 | 241,500 |
| 2016/02/10 | 3,290 | 3,335 | 2,933 | 3,005 | 150,800 |
| 2016/02/09 | 3,340 | 3,370 | 3,250 | 3,355 | 98,500 |
| 2016/02/08 | 3,235 | 3,495 | 3,235 | 3,460 | 189,100 |
| 2016/02/05 | 3,205 | 3,255 | 3,160 | 3,235 | 76,800 |
| 2016/02/04 | 3,290 | 3,310 | 3,250 | 3,270 | 50,300 |
| 2016/02/03 | 3,420 | 3,425 | 3,290 | 3,335 | 77,900 |
| 2016/02/02 | 3,570 | 3,610 | 3,525 | 3,545 | 88,900 |
| 2016/02/01 | 3,500 | 3,595 | 3,435 | 3,580 | 139,800 |
| 2016/01/29 | 3,265 | 3,465 | 3,220 | 3,450 | 130,400 |
| 2016/01/28 | 3,105 | 3,280 | 3,090 | 3,270 | 137,300 |
| 2016/01/27 | 3,240 | 3,240 | 3,115 | 3,160 | 87,100 |
| 2016/01/26 | 3,190 | 3,210 | 3,160 | 3,175 | 68,200 |
| 2016/01/25 | 3,225 | 3,290 | 3,155 | 3,240 | 96,400 |
| 2016/01/22 | 3,025 | 3,180 | 3,005 | 3,180 | 129,100 |
| 2016/01/21 | 3,065 | 3,140 | 2,972 | 2,972 | 89,900 |
| 2016/01/20 | 3,215 | 3,220 | 3,105 | 3,105 | 65,600 |
| 2016/01/19 | 3,125 | 3,225 | 3,125 | 3,215 | 63,000 |
| 2016/01/18 | 3,065 | 3,190 | 3,065 | 3,150 | 39,400 |
| 2016/01/15 | 3,265 | 3,300 | 3,150 | 3,205 | 75,800 |
| 2016/01/14 | 3,200 | 3,275 | 3,140 | 3,235 | 67,900 |
| 2016/01/13 | 3,205 | 3,285 | 3,205 | 3,265 | 72,600 |
| 2016/01/12 | 3,240 | 3,275 | 3,205 | 3,205 | 83,500 |
| 2016/01/08 | 3,350 | 3,395 | 3,300 | 3,340 | 80,500 |
| 2016/01/07 | 3,420 | 3,465 | 3,380 | 3,410 | 50,900 |
| 2016/01/06 | 3,500 | 3,520 | 3,425 | 3,480 | 63,900 |
| 2016/01/05 | 3,565 | 3,600 | 3,500 | 3,505 | 107,400 |
| 2016/01/04 | 3,745 | 3,745 | 3,570 | 3,595 | 64,400 |