ＳＫＩＹＡＫＩ(3995)の株価時系列情報
ＳＫＩＹＡＫＩ(3995)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 452 | 469 | 443 | 454 | 45,500 |
| 2018/12/27 | 473 | 481 | 450 | 460 | 96,500 |
| 2018/12/26 | 442 | 460 | 415 | 449 | 74,900 |
| 2018/12/25 | 400 | 430 | 383 | 406 | 222,600 |
| 2018/12/21 | 455 | 459 | 425 | 446 | 135,600 |
| 2018/12/20 | 506 | 528 | 450 | 464 | 131,900 |
| 2018/12/19 | 509 | 532 | 500 | 505 | 68,600 |
| 2018/12/18 | 547 | 554 | 501 | 506 | 96,700 |
| 2018/12/17 | 596 | 599 | 546 | 567 | 311,000 |
| 2018/12/14 | 596 | 636 | 581 | 636 | 452,800 |
| 2018/12/13 | 527 | 554 | 525 | 536 | 44,700 |
| 2018/12/12 | 516 | 537 | 514 | 533 | 64,700 |
| 2018/12/11 | 550 | 550 | 506 | 512 | 80,200 |
| 2018/12/10 | 572 | 572 | 536 | 542 | 63,000 |
| 2018/12/07 | 619 | 625 | 576 | 585 | 72,800 |
| 2018/12/06 | 624 | 630 | 592 | 615 | 92,000 |
| 2018/12/05 | 610 | 636 | 610 | 630 | 62,900 |
| 2018/12/04 | 653 | 664 | 613 | 625 | 162,200 |
| 2018/12/03 | 692 | 706 | 647 | 659 | 255,400 |
| 2018/11/30 | 634 | 718 | 627 | 694 | 676,200 |
| 2018/11/29 | 645 | 658 | 622 | 625 | 85,700 |
| 2018/11/28 | 670 | 693 | 640 | 649 | 170,900 |
| 2018/11/27 | 630 | 674 | 605 | 631 | 232,600 |
| 2018/11/26 | 600 | 635 | 570 | 625 | 304,100 |
| 2018/11/22 | 580 | 660 | 580 | 595 | 729,200 |
| 2018/11/21 | 543 | 560 | 540 | 560 | 15,400 |
| 2018/11/20 | 555 | 564 | 542 | 549 | 21,600 |
| 2018/11/19 | 562 | 570 | 541 | 549 | 39,200 |
| 2018/11/16 | 605 | 618 | 560 | 560 | 57,000 |
| 2018/11/15 | 575 | 613 | 573 | 602 | 50,500 |
| 2018/11/14 | 583 | 589 | 571 | 573 | 11,400 |
| 2018/11/13 | 574 | 598 | 567 | 580 | 21,200 |
| 2018/11/12 | 600 | 605 | 588 | 592 | 19,100 |
| 2018/11/09 | 600 | 623 | 599 | 605 | 35,200 |
| 2018/11/08 | 594 | 612 | 594 | 600 | 31,200 |
| 2018/11/07 | 579 | 599 | 579 | 587 | 18,300 |
| 2018/11/06 | 613 | 615 | 571 | 576 | 46,700 |
| 2018/11/05 | 560 | 618 | 560 | 614 | 59,200 |
| 2018/11/02 | 551 | 575 | 550 | 567 | 46,300 |
| 2018/11/01 | 607 | 612 | 546 | 550 | 117,700 |
| 2018/10/31 | 584 | 628 | 583 | 625 | 36,800 |
| 2018/10/30 | 570 | 596 | 531 | 578 | 87,500 |
| 2018/10/29 | 607 | 617 | 539 | 572 | 106,100 |
| 2018/10/26 | 648 | 655 | 600 | 625 | 57,200 |
| 2018/10/25 | 655 | 660 | 612 | 613 | 68,900 |
| 2018/10/24 | 692 | 702 | 682 | 684 | 26,700 |
| 2018/10/23 | 729 | 733 | 699 | 699 | 34,200 |
| 2018/10/22 | 697 | 736 | 697 | 736 | 27,700 |
| 2018/10/19 | 694 | 705 | 691 | 697 | 31,800 |
| 2018/10/18 | 725 | 764 | 701 | 715 | 76,400 |
| 2018/10/17 | 710 | 727 | 702 | 727 | 36,700 |
| 2018/10/16 | 690 | 705 | 690 | 704 | 18,300 |
| 2018/10/15 | 714 | 714 | 686 | 686 | 37,100 |
| 2018/10/12 | 676 | 730 | 676 | 722 | 51,300 |
| 2018/10/11 | 690 | 694 | 666 | 690 | 83,500 |
| 2018/10/10 | 700 | 729 | 700 | 728 | 55,600 |
| 2018/10/09 | 710 | 711 | 702 | 704 | 42,500 |
| 2018/10/05 | 747 | 747 | 721 | 721 | 49,000 |
| 2018/10/04 | 756 | 756 | 727 | 727 | 34,300 |
| 2018/10/03 | 734 | 745 | 716 | 741 | 50,500 |
| 2018/10/02 | 792 | 796 | 747 | 748 | 76,000 |
| 2018/10/01 | 804 | 804 | 787 | 789 | 49,900 |
| 2018/09/28 | 801 | 810 | 788 | 803 | 76,900 |
| 2018/09/27 | 818 | 818 | 797 | 798 | 84,500 |
| 2018/09/26 | 820 | 840 | 812 | 815 | 92,700 |
| 2018/09/25 | 799 | 826 | 796 | 812 | 125,100 |
| 2018/09/21 | 875 | 875 | 799 | 801 | 353,200 |
| 2018/09/20 | 823 | 899 | 806 | 845 | 469,600 |
| 2018/09/19 | 770 | 826 | 768 | 814 | 240,000 |
| 2018/09/18 | 766 | 790 | 745 | 773 | 205,400 |
| 2018/09/14 | 712 | 808 | 697 | 780 | 902,200 |
| 2018/09/13 | 847 | 847 | 847 | 847 | 9,400 |
| 2018/09/12 | 1,030 | 1,030 | 985 | 997 | 70,200 |
| 2018/09/11 | 1,035 | 1,035 | 973 | 978 | 58,000 |
| 2018/09/10 | 976 | 1,040 | 971 | 1,030 | 92,400 |
| 2018/09/07 | 939 | 992 | 917 | 986 | 69,700 |
| 2018/09/06 | 1,022 | 1,040 | 942 | 954 | 125,600 |
| 2018/09/05 | 999 | 1,105 | 999 | 1,022 | 238,800 |
| 2018/09/04 | 1,074 | 1,085 | 1,001 | 1,003 | 382,000 |
| 2018/09/03 | 941 | 1,092 | 900 | 1,092 | 276,000 |
| 2018/08/31 | 839 | 946 | 833 | 942 | 192,800 |
| 2018/08/30 | 817 | 826 | 809 | 824 | 20,900 |
| 2018/08/29 | 795 | 823 | 790 | 815 | 26,300 |
| 2018/08/28 | 821 | 841 | 785 | 791 | 62,700 |
| 2018/08/27 | 807 | 825 | 791 | 802 | 50,300 |
| 2018/08/24 | 764 | 836 | 755 | 796 | 66,400 |
| 2018/08/23 | 728 | 765 | 718 | 750 | 27,300 |
| 2018/08/22 | 730 | 741 | 710 | 720 | 81,900 |
| 2018/08/21 | 790 | 804 | 745 | 749 | 45,900 |
| 2018/08/20 | 805 | 811 | 786 | 786 | 10,900 |
| 2018/08/17 | 777 | 807 | 777 | 791 | 20,700 |
| 2018/08/16 | 781 | 790 | 771 | 776 | 37,300 |
| 2018/08/15 | 820 | 821 | 793 | 793 | 37,300 |
| 2018/08/14 | 822 | 830 | 801 | 821 | 31,800 |
| 2018/08/13 | 857 | 861 | 816 | 816 | 27,800 |
| 2018/08/10 | 853 | 922 | 837 | 857 | 34,200 |
| 2018/08/09 | 850 | 869 | 848 | 854 | 20,300 |
| 2018/08/08 | 850 | 868 | 832 | 859 | 27,600 |
| 2018/08/07 | 842 | 845 | 835 | 836 | 17,900 |
| 2018/08/06 | 851 | 860 | 840 | 843 | 25,600 |
| 2018/08/03 | 867 | 869 | 851 | 851 | 29,000 |
| 2018/08/02 | 873 | 886 | 862 | 863 | 15,800 |
| 2018/08/01 | 897 | 897 | 855 | 874 | 45,500 |
| 2018/07/31 | 871 | 881 | 868 | 872 | 47,600 |
| 2018/07/30 | 906 | 908 | 886 | 886 | 64,800 |
| 2018/07/27 | 956 | 965 | 919 | 921 | 49,100 |
| 2018/07/27 | 1 -> 5.00 分割 | ||||
| 2018/07/26 | 4,995 | 5,030 | 4,850 | 4,850 | 13,400 |
| 2018/07/25 | 5,170 | 5,170 | 5,030 | 5,030 | 8,900 |
| 2018/07/24 | 5,130 | 5,260 | 5,130 | 5,180 | 9,500 |
| 2018/07/23 | 5,120 | 5,340 | 5,120 | 5,140 | 12,100 |
| 2018/07/20 | 5,030 | 5,380 | 5,010 | 5,260 | 21,000 |
| 2018/07/19 | 5,060 | 5,230 | 5,020 | 5,130 | 17,200 |
| 2018/07/18 | 4,880 | 5,130 | 4,800 | 5,020 | 13,300 |
| 2018/07/17 | 4,530 | 4,830 | 4,530 | 4,770 | 8,700 |
| 2018/07/13 | 4,500 | 4,600 | 4,500 | 4,525 | 4,800 |
| 2018/07/12 | 4,475 | 4,550 | 4,455 | 4,500 | 4,900 |
| 2018/07/11 | 4,555 | 4,570 | 4,480 | 4,510 | 5,200 |
| 2018/07/10 | 4,700 | 4,700 | 4,595 | 4,615 | 5,100 |
| 2018/07/09 | 4,540 | 4,560 | 4,485 | 4,510 | 6,700 |
| 2018/07/06 | 4,445 | 4,515 | 4,425 | 4,470 | 8,000 |
| 2018/07/05 | 4,550 | 4,550 | 4,420 | 4,435 | 4,800 |
| 2018/07/04 | 4,625 | 4,695 | 4,545 | 4,580 | 4,200 |
| 2018/07/03 | 4,620 | 4,800 | 4,590 | 4,625 | 6,100 |
| 2018/07/02 | 4,880 | 4,945 | 4,585 | 4,585 | 10,700 |
| 2018/06/29 | 4,865 | 4,960 | 4,850 | 4,885 | 7,100 |
| 2018/06/28 | 4,890 | 4,930 | 4,855 | 4,925 | 8,600 |
| 2018/06/27 | 4,655 | 4,880 | 4,655 | 4,855 | 8,700 |
| 2018/06/26 | 4,410 | 4,710 | 4,320 | 4,655 | 12,000 |
| 2018/06/25 | 4,850 | 4,850 | 4,510 | 4,555 | 18,800 |
| 2018/06/22 | 5,020 | 5,050 | 4,860 | 4,860 | 18,000 |
| 2018/06/21 | 5,180 | 5,230 | 5,040 | 5,080 | 11,800 |
| 2018/06/20 | 5,140 | 5,210 | 4,955 | 5,160 | 17,900 |
| 2018/06/19 | 5,360 | 5,400 | 5,160 | 5,240 | 19,400 |
| 2018/06/18 | 5,410 | 5,500 | 5,150 | 5,460 | 21,100 |
| 2018/06/15 | 5,650 | 5,650 | 5,220 | 5,400 | 42,300 |
| 2018/06/14 | 5,440 | 5,700 | 5,230 | 5,490 | 143,400 |
| 2018/06/13 | 4,905 | 5,170 | 4,755 | 5,170 | 195,100 |
| 2018/06/12 | 4,680 | 4,725 | 4,350 | 4,465 | 20,300 |
| 2018/06/11 | 4,510 | 4,645 | 4,510 | 4,610 | 8,700 |
| 2018/06/08 | 4,505 | 4,505 | 4,415 | 4,500 | 11,200 |
| 2018/06/07 | 4,735 | 4,735 | 4,485 | 4,535 | 25,900 |
| 2018/06/06 | 4,780 | 4,785 | 4,735 | 4,735 | 3,200 |
| 2018/06/05 | 4,825 | 4,835 | 4,765 | 4,780 | 6,200 |
| 2018/06/04 | 4,855 | 4,895 | 4,800 | 4,825 | 3,600 |
| 2018/06/01 | 4,735 | 4,785 | 4,680 | 4,785 | 7,600 |
| 2018/05/31 | 4,750 | 4,825 | 4,680 | 4,710 | 15,800 |
| 2018/05/30 | 4,800 | 4,830 | 4,650 | 4,670 | 17,700 |
| 2018/05/29 | 5,190 | 5,200 | 4,875 | 4,895 | 8,000 |
| 2018/05/28 | 5,170 | 5,230 | 5,160 | 5,190 | 2,000 |
| 2018/05/25 | 5,150 | 5,200 | 5,130 | 5,150 | 2,000 |
| 2018/05/24 | 5,100 | 5,240 | 5,060 | 5,190 | 7,400 |
| 2018/05/23 | 5,200 | 5,210 | 5,120 | 5,180 | 4,900 |
| 2018/05/22 | 5,330 | 5,390 | 5,260 | 5,260 | 4,000 |
| 2018/05/21 | 5,250 | 5,360 | 5,190 | 5,290 | 7,200 |
| 2018/05/18 | 5,250 | 5,270 | 5,100 | 5,170 | 12,500 |
| 2018/05/17 | 5,320 | 5,370 | 5,130 | 5,220 | 14,100 |
| 2018/05/16 | 5,620 | 5,620 | 5,300 | 5,400 | 7,000 |
| 2018/05/15 | 5,620 | 5,700 | 5,550 | 5,630 | 5,900 |
| 2018/05/14 | 5,760 | 5,760 | 5,600 | 5,620 | 8,500 |
| 2018/05/11 | 5,890 | 6,000 | 5,790 | 5,800 | 5,500 |
| 2018/05/10 | 5,900 | 5,940 | 5,770 | 5,890 | 6,700 |
| 2018/05/09 | 5,610 | 5,720 | 5,590 | 5,720 | 3,100 |
| 2018/05/08 | 5,560 | 5,660 | 5,560 | 5,630 | 3,600 |
| 2018/05/07 | 5,550 | 5,630 | 5,550 | 5,560 | 1,600 |
| 2018/05/02 | 5,500 | 5,560 | 5,470 | 5,550 | 2,200 |
| 2018/05/01 | 5,520 | 5,560 | 5,500 | 5,510 | 1,700 |
| 2018/04/27 | 5,470 | 5,560 | 5,360 | 5,560 | 9,600 |
| 2018/04/26 | 5,620 | 5,630 | 5,490 | 5,490 | 8,900 |
| 2018/04/25 | 5,730 | 5,730 | 5,580 | 5,650 | 10,100 |
| 2018/04/24 | 5,870 | 5,870 | 5,730 | 5,760 | 6,200 |
| 2018/04/23 | 5,820 | 5,900 | 5,790 | 5,900 | 5,300 |
| 2018/04/20 | 5,840 | 5,940 | 5,840 | 5,860 | 2,300 |
| 2018/04/19 | 5,980 | 5,980 | 5,850 | 5,930 | 1,100 |
| 2018/04/18 | 5,910 | 5,910 | 5,790 | 5,880 | 4,100 |
| 2018/04/17 | 5,910 | 5,910 | 5,650 | 5,910 | 8,800 |
| 2018/04/16 | 6,020 | 6,050 | 5,890 | 5,900 | 5,400 |
| 2018/04/13 | 6,000 | 6,110 | 5,990 | 6,110 | 7,600 |
| 2018/04/12 | 6,090 | 6,090 | 5,950 | 6,080 | 5,300 |
| 2018/04/11 | 6,300 | 6,300 | 6,100 | 6,150 | 6,200 |
| 2018/04/10 | 6,270 | 6,300 | 6,230 | 6,240 | 2,000 |
| 2018/04/09 | 6,260 | 6,370 | 6,250 | 6,270 | 2,700 |
| 2018/04/06 | 6,250 | 6,430 | 6,230 | 6,340 | 3,600 |
| 2018/04/05 | 6,600 | 6,600 | 6,310 | 6,330 | 9,700 |
| 2018/04/04 | 6,490 | 6,540 | 6,400 | 6,540 | 3,100 |
| 2018/04/03 | 6,240 | 6,510 | 6,210 | 6,510 | 3,200 |
| 2018/04/02 | 6,200 | 6,460 | 6,200 | 6,410 | 8,700 |
| 2018/03/30 | 6,240 | 6,250 | 6,050 | 6,140 | 6,000 |
| 2018/03/29 | 6,190 | 6,240 | 6,090 | 6,240 | 3,700 |
| 2018/03/28 | 6,220 | 6,240 | 6,030 | 6,190 | 7,500 |
| 2018/03/27 | 6,240 | 6,250 | 6,130 | 6,220 | 5,400 |
| 2018/03/26 | 5,940 | 6,220 | 5,900 | 6,140 | 8,600 |
| 2018/03/23 | 6,420 | 6,510 | 6,000 | 6,050 | 15,200 |
| 2018/03/22 | 6,450 | 6,720 | 6,420 | 6,720 | 6,000 |
| 2018/03/20 | 6,250 | 6,480 | 6,230 | 6,460 | 8,300 |
| 2018/03/19 | 6,550 | 6,610 | 6,330 | 6,410 | 16,400 |
| 2018/03/16 | 7,100 | 7,100 | 6,640 | 6,720 | 36,500 |
| 2018/03/15 | 6,890 | 7,050 | 6,630 | 7,050 | 23,100 |
| 2018/03/14 | 6,910 | 6,990 | 6,830 | 6,870 | 17,800 |
| 2018/03/13 | 6,940 | 6,940 | 6,800 | 6,900 | 29,300 |
| 2018/03/12 | 6,740 | 6,820 | 6,690 | 6,750 | 13,500 |
| 2018/03/09 | 6,740 | 6,740 | 6,520 | 6,640 | 10,800 |
| 2018/03/08 | 6,650 | 6,830 | 6,600 | 6,660 | 15,700 |
| 2018/03/07 | 6,620 | 6,650 | 6,490 | 6,600 | 15,300 |
| 2018/03/06 | 6,790 | 6,890 | 6,580 | 6,620 | 28,500 |
| 2018/03/05 | 6,470 | 6,770 | 6,420 | 6,620 | 47,000 |
| 2018/03/02 | 5,880 | 6,380 | 5,820 | 6,380 | 15,500 |
| 2018/03/01 | 6,050 | 6,050 | 5,880 | 5,980 | 9,600 |
| 2018/02/28 | 6,170 | 6,220 | 6,110 | 6,130 | 10,200 |
| 2018/02/27 | 6,050 | 6,230 | 6,010 | 6,210 | 17,800 |
| 2018/02/26 | 5,960 | 6,150 | 5,820 | 6,000 | 14,100 |
| 2018/02/23 | 5,900 | 5,950 | 5,810 | 5,940 | 6,400 |
| 2018/02/22 | 5,960 | 6,020 | 5,700 | 5,850 | 15,000 |
| 2018/02/21 | 5,840 | 5,940 | 5,700 | 5,920 | 12,700 |
| 2018/02/20 | 5,960 | 6,150 | 5,810 | 5,850 | 12,100 |
| 2018/02/19 | 5,760 | 5,960 | 5,720 | 5,960 | 18,900 |
| 2018/02/16 | 5,340 | 5,460 | 5,220 | 5,460 | 10,700 |
| 2018/02/15 | 5,100 | 5,770 | 5,050 | 5,250 | 24,000 |
| 2018/02/14 | 5,230 | 5,230 | 5,100 | 5,100 | 4,700 |
| 2018/02/13 | 5,330 | 5,380 | 5,170 | 5,180 | 8,700 |
| 2018/02/09 | 5,000 | 5,300 | 4,990 | 5,230 | 20,600 |
| 2018/02/08 | 5,320 | 5,350 | 5,000 | 5,350 | 20,100 |
| 2018/02/07 | 5,500 | 5,680 | 5,260 | 5,260 | 14,200 |
| 2018/02/06 | 5,400 | 5,460 | 5,180 | 5,250 | 32,300 |
| 2018/02/05 | 5,820 | 5,920 | 5,800 | 5,840 | 16,500 |
| 2018/02/02 | 6,140 | 6,150 | 5,930 | 6,010 | 18,500 |
| 2018/02/01 | 6,230 | 6,330 | 6,120 | 6,130 | 9,600 |
| 2018/01/31 | 6,180 | 6,280 | 6,130 | 6,180 | 10,300 |
| 2018/01/30 | 6,590 | 6,590 | 6,180 | 6,280 | 32,500 |
| 2018/01/29 | 6,790 | 6,830 | 6,500 | 6,630 | 16,300 |
| 2018/01/26 | 6,640 | 6,800 | 6,640 | 6,780 | 12,200 |
| 2018/01/25 | 6,690 | 6,690 | 6,610 | 6,630 | 7,600 |
| 2018/01/24 | 6,730 | 6,760 | 6,620 | 6,690 | 8,300 |
| 2018/01/23 | 6,780 | 6,790 | 6,720 | 6,720 | 5,400 |
| 2018/01/22 | 6,750 | 6,760 | 6,660 | 6,710 | 6,900 |
| 2018/01/19 | 6,730 | 6,730 | 6,550 | 6,660 | 14,300 |
| 2018/01/18 | 6,870 | 6,910 | 6,740 | 6,740 | 14,000 |
| 2018/01/17 | 6,930 | 7,010 | 6,820 | 6,910 | 18,400 |
| 2018/01/16 | 6,980 | 7,020 | 6,900 | 7,020 | 16,000 |
| 2018/01/15 | 7,000 | 7,100 | 6,860 | 6,880 | 24,500 |
| 2018/01/12 | 6,680 | 6,920 | 6,680 | 6,850 | 24,400 |
| 2018/01/11 | 6,870 | 6,870 | 6,630 | 6,660 | 30,200 |
| 2018/01/10 | 7,180 | 7,180 | 6,900 | 6,930 | 47,600 |
| 2018/01/09 | 7,340 | 7,340 | 7,070 | 7,160 | 44,200 |
| 2018/01/05 | 7,010 | 7,460 | 6,920 | 7,130 | 95,600 |
| 2018/01/04 | 7,040 | 7,100 | 6,680 | 6,870 | 50,400 |