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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,420 | 1,430 | 1,395 | 1,416 | 119,000 |
| 2021/12/29 | 1,434 | 1,443 | 1,413 | 1,421 | 364,700 |
| 2021/12/28 | 1,454 | 1,463 | 1,440 | 1,463 | 519,500 |
| 2021/12/27 | 1,438 | 1,439 | 1,401 | 1,424 | 346,300 |
| 2021/12/24 | 1,449 | 1,456 | 1,426 | 1,427 | 289,500 |
| 2021/12/23 | 1,384 | 1,432 | 1,383 | 1,429 | 272,400 |
| 2021/12/22 | 1,371 | 1,388 | 1,357 | 1,362 | 199,500 |
| 2021/12/21 | 1,361 | 1,367 | 1,330 | 1,363 | 305,500 |
| 2021/12/20 | 1,398 | 1,401 | 1,336 | 1,341 | 316,300 |
| 2021/12/17 | 1,447 | 1,447 | 1,403 | 1,413 | 487,700 |
| 2021/12/16 | 1,434 | 1,444 | 1,415 | 1,433 | 141,500 |
| 2021/12/15 | 1,430 | 1,434 | 1,410 | 1,413 | 161,500 |
| 2021/12/14 | 1,417 | 1,437 | 1,413 | 1,433 | 286,000 |
| 2021/12/13 | 1,406 | 1,429 | 1,398 | 1,424 | 188,200 |
| 2021/12/10 | 1,404 | 1,410 | 1,374 | 1,383 | 296,500 |
| 2021/12/09 | 1,429 | 1,439 | 1,400 | 1,405 | 152,400 |
| 2021/12/08 | 1,444 | 1,452 | 1,423 | 1,426 | 163,800 |
| 2021/12/07 | 1,389 | 1,421 | 1,380 | 1,416 | 269,700 |
| 2021/12/06 | 1,371 | 1,399 | 1,369 | 1,389 | 221,600 |
| 2021/12/03 | 1,348 | 1,369 | 1,311 | 1,369 | 250,400 |
| 2021/12/02 | 1,356 | 1,375 | 1,338 | 1,339 | 257,600 |
| 2021/12/01 | 1,341 | 1,368 | 1,311 | 1,352 | 208,800 |
| 2021/11/30 | 1,348 | 1,363 | 1,330 | 1,331 | 253,900 |
| 2021/11/29 | 1,314 | 1,334 | 1,301 | 1,304 | 194,400 |
| 2021/11/26 | 1,383 | 1,383 | 1,323 | 1,344 | 271,400 |
| 2021/11/25 | 1,377 | 1,388 | 1,362 | 1,380 | 91,300 |
| 2021/11/24 | 1,383 | 1,387 | 1,350 | 1,369 | 166,100 |
| 2021/11/22 | 1,369 | 1,398 | 1,357 | 1,384 | 253,700 |
| 2021/11/19 | 1,340 | 1,378 | 1,336 | 1,363 | 246,200 |
| 2021/11/18 | 1,303 | 1,351 | 1,285 | 1,342 | 275,800 |
| 2021/11/17 | 1,340 | 1,340 | 1,292 | 1,298 | 160,900 |
| 2021/11/16 | 1,334 | 1,356 | 1,305 | 1,320 | 223,500 |
| 2021/11/15 | 1,308 | 1,344 | 1,301 | 1,340 | 251,900 |
| 2021/11/12 | 1,296 | 1,342 | 1,256 | 1,299 | 439,000 |
| 2021/11/11 | 1,282 | 1,304 | 1,282 | 1,295 | 188,300 |
| 2021/11/10 | 1,277 | 1,293 | 1,270 | 1,276 | 113,300 |
| 2021/11/09 | 1,280 | 1,291 | 1,266 | 1,266 | 85,400 |
| 2021/11/08 | 1,282 | 1,286 | 1,259 | 1,273 | 182,000 |
| 2021/11/05 | 1,308 | 1,308 | 1,258 | 1,263 | 228,900 |
| 2021/11/04 | 1,293 | 1,319 | 1,288 | 1,312 | 199,100 |
| 2021/11/02 | 1,291 | 1,296 | 1,263 | 1,263 | 120,100 |
| 2021/11/01 | 1,282 | 1,303 | 1,281 | 1,300 | 137,200 |
| 2021/10/29 | 1,262 | 1,267 | 1,247 | 1,259 | 88,600 |
| 2021/10/28 | 1,246 | 1,264 | 1,237 | 1,262 | 108,500 |
| 2021/10/27 | 1,251 | 1,251 | 1,243 | 1,250 | 39,500 |
| 2021/10/26 | 1,240 | 1,250 | 1,230 | 1,250 | 47,800 |
| 2021/10/25 | 1,230 | 1,237 | 1,221 | 1,230 | 68,700 |
| 2021/10/22 | 1,235 | 1,254 | 1,235 | 1,245 | 69,000 |
| 2021/10/21 | 1,263 | 1,266 | 1,242 | 1,245 | 46,900 |
| 2021/10/20 | 1,260 | 1,279 | 1,260 | 1,266 | 79,200 |
| 2021/10/19 | 1,248 | 1,257 | 1,238 | 1,255 | 48,600 |
| 2021/10/18 | 1,249 | 1,260 | 1,233 | 1,248 | 86,000 |
| 2021/10/15 | 1,206 | 1,233 | 1,201 | 1,233 | 153,200 |
| 2021/10/14 | 1,182 | 1,196 | 1,181 | 1,196 | 70,500 |
| 2021/10/13 | 1,182 | 1,187 | 1,166 | 1,181 | 76,000 |
| 2021/10/12 | 1,198 | 1,205 | 1,181 | 1,184 | 88,700 |
| 2021/10/11 | 1,187 | 1,206 | 1,182 | 1,205 | 71,700 |
| 2021/10/08 | 1,177 | 1,195 | 1,172 | 1,179 | 156,400 |
| 2021/10/07 | 1,156 | 1,169 | 1,152 | 1,159 | 121,900 |
| 2021/10/06 | 1,170 | 1,198 | 1,154 | 1,156 | 118,500 |
| 2021/10/05 | 1,170 | 1,170 | 1,136 | 1,150 | 159,200 |
| 2021/10/04 | 1,201 | 1,210 | 1,172 | 1,173 | 149,600 |
| 2021/10/01 | 1,195 | 1,199 | 1,170 | 1,179 | 172,700 |
| 2021/09/30 | 1,223 | 1,230 | 1,202 | 1,204 | 163,900 |
| 2021/09/29 | 1,230 | 1,235 | 1,208 | 1,226 | 189,100 |
| 2021/09/28 | 1,262 | 1,262 | 1,231 | 1,246 | 100,800 |
| 2021/09/27 | 1,266 | 1,283 | 1,265 | 1,265 | 86,300 |
| 2021/09/24 | 1,236 | 1,266 | 1,235 | 1,263 | 167,000 |
| 2021/09/22 | 1,219 | 1,225 | 1,201 | 1,208 | 143,400 |
| 2021/09/21 | 1,228 | 1,233 | 1,195 | 1,219 | 196,500 |
| 2021/09/17 | 1,271 | 1,283 | 1,253 | 1,253 | 184,300 |
| 2021/09/16 | 1,273 | 1,291 | 1,250 | 1,267 | 149,000 |
| 2021/09/15 | 1,280 | 1,285 | 1,241 | 1,256 | 296,000 |
| 2021/09/14 | 1,312 | 1,315 | 1,288 | 1,294 | 411,400 |
| 2021/09/13 | 1,296 | 1,304 | 1,275 | 1,304 | 162,600 |
| 2021/09/10 | 1,300 | 1,314 | 1,292 | 1,310 | 172,800 |
| 2021/09/09 | 1,318 | 1,332 | 1,308 | 1,309 | 81,600 |
| 2021/09/08 | 1,315 | 1,327 | 1,302 | 1,314 | 126,000 |
| 2021/09/07 | 1,316 | 1,332 | 1,311 | 1,328 | 149,700 |
| 2021/09/06 | 1,308 | 1,310 | 1,298 | 1,306 | 79,900 |
| 2021/09/03 | 1,268 | 1,299 | 1,260 | 1,292 | 132,500 |
| 2021/09/02 | 1,298 | 1,301 | 1,259 | 1,266 | 90,300 |
| 2021/09/01 | 1,287 | 1,301 | 1,280 | 1,290 | 61,400 |
| 2021/08/31 | 1,274 | 1,293 | 1,270 | 1,281 | 99,100 |
| 2021/08/30 | 1,265 | 1,283 | 1,265 | 1,279 | 85,200 |
| 2021/08/27 | 1,233 | 1,260 | 1,224 | 1,254 | 70,300 |
| 2021/08/26 | 1,250 | 1,258 | 1,239 | 1,239 | 103,900 |
| 2021/08/25 | 1,233 | 1,249 | 1,233 | 1,241 | 74,300 |
| 2021/08/24 | 1,213 | 1,246 | 1,204 | 1,233 | 105,800 |
| 2021/08/23 | 1,189 | 1,207 | 1,189 | 1,197 | 126,200 |
| 2021/08/20 | 1,216 | 1,227 | 1,187 | 1,189 | 149,400 |
| 2021/08/19 | 1,239 | 1,244 | 1,220 | 1,220 | 108,300 |
| 2021/08/18 | 1,245 | 1,260 | 1,230 | 1,240 | 136,100 |
| 2021/08/17 | 1,264 | 1,303 | 1,257 | 1,257 | 182,900 |
| 2021/08/16 | 1,299 | 1,299 | 1,250 | 1,255 | 162,400 |
| 2021/08/13 | 1,304 | 1,339 | 1,294 | 1,306 | 222,700 |
| 2021/08/12 | 1,422 | 1,463 | 1,303 | 1,309 | 490,900 |
| 2021/08/11 | 1,509 | 1,520 | 1,351 | 1,392 | 593,000 |
| 2021/08/10 | 1,434 | 1,469 | 1,433 | 1,468 | 137,100 |
| 2021/08/06 | 1,427 | 1,427 | 1,404 | 1,404 | 83,400 |
| 2021/08/05 | 1,407 | 1,431 | 1,399 | 1,415 | 118,600 |
| 2021/08/04 | 1,457 | 1,461 | 1,412 | 1,428 | 122,500 |
| 2021/08/03 | 1,455 | 1,470 | 1,440 | 1,461 | 143,600 |
| 2021/08/02 | 1,428 | 1,455 | 1,426 | 1,454 | 126,900 |
| 2021/07/30 | 1,400 | 1,424 | 1,398 | 1,407 | 163,200 |
| 2021/07/29 | 1,415 | 1,438 | 1,383 | 1,400 | 476,000 |
| 2021/07/28 | 1,434 | 1,434 | 1,378 | 1,381 | 201,200 |
| 2021/07/27 | 1,443 | 1,454 | 1,433 | 1,441 | 112,300 |
| 2021/07/26 | 1,424 | 1,444 | 1,418 | 1,427 | 74,700 |
| 2021/07/21 | 1,415 | 1,424 | 1,401 | 1,405 | 77,400 |
| 2021/07/20 | 1,390 | 1,406 | 1,378 | 1,378 | 107,800 |
| 2021/07/19 | 1,419 | 1,420 | 1,400 | 1,406 | 103,500 |
| 2021/07/16 | 1,446 | 1,452 | 1,420 | 1,433 | 80,300 |
| 2021/07/15 | 1,475 | 1,477 | 1,440 | 1,442 | 69,400 |
| 2021/07/14 | 1,481 | 1,495 | 1,470 | 1,474 | 82,900 |
| 2021/07/13 | 1,463 | 1,480 | 1,460 | 1,469 | 99,600 |
| 2021/07/12 | 1,447 | 1,459 | 1,437 | 1,438 | 87,000 |
| 2021/07/09 | 1,400 | 1,405 | 1,375 | 1,402 | 188,900 |
| 2021/07/08 | 1,435 | 1,458 | 1,409 | 1,409 | 181,300 |
| 2021/07/07 | 1,440 | 1,453 | 1,419 | 1,435 | 93,300 |
| 2021/07/06 | 1,421 | 1,453 | 1,404 | 1,447 | 121,800 |
| 2021/07/05 | 1,421 | 1,433 | 1,407 | 1,421 | 116,800 |
| 2021/07/02 | 1,410 | 1,416 | 1,400 | 1,409 | 144,400 |
| 2021/07/01 | 1,428 | 1,432 | 1,404 | 1,412 | 96,100 |
| 2021/06/30 | 1,439 | 1,446 | 1,415 | 1,421 | 107,300 |
| 2021/06/29 | 1,465 | 1,465 | 1,406 | 1,428 | 170,500 |
| 2021/06/28 | 1,487 | 1,494 | 1,473 | 1,486 | 131,300 |
| 2021/06/25 | 1,496 | 1,507 | 1,467 | 1,469 | 224,300 |
| 2021/06/24 | 1,569 | 1,569 | 1,484 | 1,489 | 211,300 |
| 2021/06/23 | 1,580 | 1,583 | 1,555 | 1,563 | 113,500 |
| 2021/06/22 | 1,558 | 1,577 | 1,551 | 1,570 | 164,300 |
| 2021/06/21 | 1,525 | 1,528 | 1,474 | 1,511 | 137,500 |
| 2021/06/18 | 1,573 | 1,577 | 1,551 | 1,560 | 129,700 |
| 2021/06/17 | 1,605 | 1,605 | 1,565 | 1,578 | 116,400 |
| 2021/06/16 | 1,640 | 1,652 | 1,611 | 1,615 | 114,300 |
| 2021/06/15 | 1,676 | 1,682 | 1,637 | 1,637 | 131,300 |
| 2021/06/14 | 1,620 | 1,648 | 1,620 | 1,646 | 68,000 |
| 2021/06/11 | 1,603 | 1,616 | 1,594 | 1,607 | 140,000 |
| 2021/06/10 | 1,601 | 1,612 | 1,589 | 1,603 | 82,000 |
| 2021/06/09 | 1,592 | 1,620 | 1,587 | 1,609 | 89,100 |
| 2021/06/08 | 1,589 | 1,601 | 1,563 | 1,596 | 82,600 |
| 2021/06/07 | 1,610 | 1,623 | 1,589 | 1,603 | 103,200 |
| 2021/06/04 | 1,576 | 1,598 | 1,575 | 1,585 | 51,800 |
| 2021/06/03 | 1,599 | 1,613 | 1,585 | 1,592 | 86,200 |
| 2021/06/02 | 1,579 | 1,601 | 1,574 | 1,589 | 71,600 |
| 2021/06/01 | 1,575 | 1,603 | 1,567 | 1,578 | 167,100 |
| 2021/05/31 | 1,539 | 1,568 | 1,533 | 1,562 | 126,100 |
| 2021/05/28 | 1,551 | 1,573 | 1,539 | 1,557 | 254,100 |
| 2021/05/27 | 1,548 | 1,558 | 1,523 | 1,524 | 111,100 |
| 2021/05/26 | 1,532 | 1,532 | 1,505 | 1,523 | 67,200 |
| 2021/05/25 | 1,552 | 1,555 | 1,535 | 1,543 | 106,900 |
| 2021/05/24 | 1,532 | 1,567 | 1,530 | 1,552 | 130,400 |
| 2021/05/21 | 1,529 | 1,539 | 1,512 | 1,539 | 112,800 |
| 2021/05/20 | 1,515 | 1,559 | 1,510 | 1,544 | 153,900 |
| 2021/05/19 | 1,595 | 1,604 | 1,550 | 1,559 | 303,000 |
| 2021/05/18 | 1,452 | 1,507 | 1,452 | 1,485 | 145,900 |
| 2021/05/17 | 1,548 | 1,548 | 1,443 | 1,446 | 195,500 |
| 2021/05/14 | 1,445 | 1,509 | 1,434 | 1,454 | 164,000 |
| 2021/05/13 | 1,452 | 1,468 | 1,431 | 1,431 | 79,900 |
| 2021/05/12 | 1,517 | 1,518 | 1,455 | 1,477 | 85,500 |
| 2021/05/11 | 1,555 | 1,566 | 1,514 | 1,521 | 104,300 |
| 2021/05/10 | 1,540 | 1,564 | 1,535 | 1,555 | 100,700 |
| 2021/05/07 | 1,477 | 1,546 | 1,475 | 1,542 | 209,000 |
| 2021/05/06 | 1,468 | 1,486 | 1,462 | 1,464 | 109,200 |
| 2021/04/30 | 1,452 | 1,477 | 1,447 | 1,459 | 104,200 |
| 2021/04/28 | 1,458 | 1,461 | 1,443 | 1,456 | 112,300 |
| 2021/04/27 | 1,485 | 1,485 | 1,461 | 1,463 | 81,000 |
| 2021/04/26 | 1,528 | 1,528 | 1,482 | 1,485 | 82,200 |
| 2021/04/23 | 1,502 | 1,522 | 1,483 | 1,506 | 88,600 |
| 2021/04/22 | 1,498 | 1,527 | 1,480 | 1,510 | 104,300 |
| 2021/04/21 | 1,490 | 1,501 | 1,463 | 1,472 | 128,600 |
| 2021/04/20 | 1,541 | 1,542 | 1,489 | 1,509 | 270,600 |
| 2021/04/19 | 1,586 | 1,587 | 1,557 | 1,561 | 92,200 |
| 2021/04/16 | 1,590 | 1,606 | 1,573 | 1,578 | 111,000 |
| 2021/04/15 | 1,553 | 1,608 | 1,551 | 1,586 | 155,300 |
| 2021/04/14 | 1,615 | 1,615 | 1,557 | 1,563 | 153,000 |
| 2021/04/13 | 1,574 | 1,619 | 1,572 | 1,594 | 199,500 |
| 2021/04/12 | 1,600 | 1,600 | 1,569 | 1,574 | 125,300 |
| 2021/04/09 | 1,607 | 1,628 | 1,582 | 1,591 | 131,500 |
| 2021/04/08 | 1,604 | 1,627 | 1,586 | 1,602 | 122,600 |
| 2021/04/07 | 1,597 | 1,640 | 1,589 | 1,629 | 149,800 |
| 2021/04/06 | 1,633 | 1,641 | 1,600 | 1,601 | 152,000 |
| 2021/04/05 | 1,663 | 1,663 | 1,617 | 1,632 | 156,400 |
| 2021/04/02 | 1,649 | 1,659 | 1,622 | 1,635 | 109,300 |
| 2021/04/01 | 1,641 | 1,655 | 1,616 | 1,644 | 148,600 |
| 2021/03/31 | 1,681 | 1,694 | 1,632 | 1,632 | 170,800 |
| 2021/03/30 | 1,694 | 1,725 | 1,684 | 1,691 | 169,400 |
| 2021/03/29 | 1,740 | 1,750 | 1,671 | 1,695 | 172,800 |
| 2021/03/26 | 1,711 | 1,727 | 1,693 | 1,712 | 181,400 |
| 2021/03/25 | 1,679 | 1,705 | 1,660 | 1,671 | 115,300 |
| 2021/03/24 | 1,717 | 1,723 | 1,667 | 1,667 | 146,500 |
| 2021/03/23 | 1,758 | 1,791 | 1,736 | 1,736 | 175,400 |
| 2021/03/22 | 1,804 | 1,807 | 1,727 | 1,729 | 200,500 |
| 2021/03/19 | 1,800 | 1,835 | 1,782 | 1,835 | 201,000 |
| 2021/03/18 | 1,832 | 1,849 | 1,798 | 1,831 | 160,500 |
| 2021/03/17 | 1,822 | 1,842 | 1,793 | 1,807 | 118,000 |
| 2021/03/16 | 1,820 | 1,848 | 1,797 | 1,833 | 170,100 |
| 2021/03/15 | 1,796 | 1,819 | 1,775 | 1,797 | 161,300 |
| 2021/03/12 | 1,752 | 1,778 | 1,730 | 1,763 | 193,700 |
| 2021/03/11 | 1,740 | 1,772 | 1,740 | 1,752 | 152,300 |
| 2021/03/10 | 1,785 | 1,785 | 1,740 | 1,747 | 93,600 |
| 2021/03/09 | 1,782 | 1,787 | 1,730 | 1,777 | 179,900 |
| 2021/03/08 | 1,786 | 1,790 | 1,705 | 1,710 | 108,200 |
| 2021/03/05 | 1,728 | 1,760 | 1,668 | 1,746 | 233,000 |
| 2021/03/04 | 1,789 | 1,837 | 1,719 | 1,737 | 346,000 |
| 2021/03/03 | 1,840 | 1,840 | 1,761 | 1,797 | 197,900 |
| 2021/03/02 | 1,813 | 1,813 | 1,746 | 1,760 | 166,400 |
| 2021/03/01 | 1,790 | 1,820 | 1,760 | 1,773 | 216,100 |
| 2021/02/26 | 1,805 | 1,830 | 1,773 | 1,808 | 286,000 |
| 2021/02/25 | 1,809 | 1,879 | 1,805 | 1,841 | 262,100 |
| 2021/02/24 | 1,765 | 1,833 | 1,736 | 1,788 | 232,000 |
| 2021/02/22 | 1,766 | 1,813 | 1,750 | 1,756 | 150,400 |
| 2021/02/19 | 1,736 | 1,770 | 1,710 | 1,740 | 159,400 |
| 2021/02/18 | 1,834 | 1,864 | 1,754 | 1,763 | 209,400 |
| 2021/02/17 | 1,853 | 1,877 | 1,804 | 1,847 | 328,600 |
| 2021/02/16 | 1,760 | 1,980 | 1,749 | 1,853 | 449,900 |
| 2021/02/15 | 1,740 | 1,799 | 1,717 | 1,739 | 240,200 |
| 2021/02/12 | 1,680 | 1,778 | 1,656 | 1,741 | 301,700 |
| 2021/02/10 | 1,664 | 1,675 | 1,637 | 1,661 | 94,800 |
| 2021/02/09 | 1,651 | 1,695 | 1,641 | 1,679 | 220,100 |
| 2021/02/08 | 1,590 | 1,649 | 1,590 | 1,647 | 204,500 |
| 2021/02/05 | 1,590 | 1,685 | 1,583 | 1,654 | 311,700 |
| 2021/02/04 | 1,551 | 1,580 | 1,550 | 1,562 | 47,200 |
| 2021/02/03 | 1,559 | 1,574 | 1,548 | 1,569 | 86,800 |
| 2021/02/02 | 1,525 | 1,564 | 1,525 | 1,559 | 125,900 |
| 2021/02/01 | 1,523 | 1,542 | 1,495 | 1,528 | 112,800 |
| 2021/01/29 | 1,579 | 1,603 | 1,531 | 1,531 | 142,900 |
| 2021/01/28 | 1,574 | 1,601 | 1,563 | 1,572 | 178,400 |
| 2021/01/27 | 1,600 | 1,619 | 1,570 | 1,594 | 186,500 |
| 2021/01/26 | 1,671 | 1,683 | 1,617 | 1,620 | 159,000 |
| 2021/01/25 | 1,588 | 1,666 | 1,577 | 1,663 | 185,500 |
| 2021/01/22 | 1,553 | 1,555 | 1,524 | 1,524 | 64,500 |
| 2021/01/21 | 1,574 | 1,595 | 1,573 | 1,582 | 61,300 |
| 2021/01/20 | 1,560 | 1,573 | 1,540 | 1,572 | 57,500 |
| 2021/01/19 | 1,579 | 1,579 | 1,549 | 1,554 | 57,700 |
| 2021/01/18 | 1,550 | 1,559 | 1,524 | 1,548 | 47,900 |
| 2021/01/15 | 1,620 | 1,620 | 1,565 | 1,565 | 72,200 |
| 2021/01/14 | 1,604 | 1,606 | 1,570 | 1,582 | 54,500 |
| 2021/01/13 | 1,552 | 1,607 | 1,543 | 1,607 | 76,200 |
| 2021/01/12 | 1,579 | 1,583 | 1,562 | 1,566 | 79,200 |
| 2021/01/08 | 1,566 | 1,574 | 1,534 | 1,574 | 116,200 |
| 2021/01/07 | 1,574 | 1,588 | 1,557 | 1,566 | 110,900 |
| 2021/01/06 | 1,570 | 1,589 | 1,558 | 1,566 | 124,300 |
| 2021/01/05 | 1,515 | 1,561 | 1,499 | 1,561 | 84,200 |
| 2021/01/04 | 1,556 | 1,556 | 1,475 | 1,515 | 139,200 |