シキノハイテック(6614)の株価時系列情報
シキノハイテック(6614)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 | 2,261 | 2,263 | 2,181 | 2,207 | 45,900 |
| 2021/12/29 | 2,201 | 2,314 | 2,194 | 2,269 | 43,300 |
| 2021/12/28 | 2,206 | 2,234 | 2,139 | 2,185 | 53,600 |
| 2021/12/27 | 2,255 | 2,298 | 2,191 | 2,206 | 59,200 |
| 2021/12/24 | 2,193 | 2,278 | 2,193 | 2,254 | 57,000 |
| 2021/12/23 | 2,142 | 2,233 | 2,103 | 2,203 | 77,600 |
| 2021/12/22 | 2,040 | 2,120 | 2,015 | 2,105 | 58,900 |
| 2021/12/21 | 2,003 | 2,052 | 1,965 | 2,031 | 43,400 |
| 2021/12/20 | 2,015 | 2,070 | 1,996 | 2,044 | 61,300 |
| 2021/12/17 | 2,140 | 2,145 | 2,034 | 2,058 | 51,700 |
| 2021/12/16 | 2,181 | 2,236 | 2,162 | 2,165 | 32,900 |
| 2021/12/15 | 2,119 | 2,221 | 2,100 | 2,136 | 40,200 |
| 2021/12/14 | 2,169 | 2,195 | 2,098 | 2,129 | 34,700 |
| 2021/12/13 | 2,189 | 2,202 | 2,098 | 2,176 | 56,900 |
| 2021/12/10 | 2,300 | 2,300 | 2,182 | 2,187 | 51,000 |
| 2021/12/09 | 2,301 | 2,380 | 2,270 | 2,278 | 36,600 |
| 2021/12/08 | 2,370 | 2,400 | 2,280 | 2,280 | 44,400 |
| 2021/12/07 | 2,246 | 2,359 | 2,246 | 2,320 | 47,000 |
| 2021/12/06 | 2,270 | 2,270 | 2,184 | 2,237 | 44,400 |
| 2021/12/03 | 2,210 | 2,314 | 2,182 | 2,290 | 85,900 |
| 2021/12/02 | 2,210 | 2,349 | 2,180 | 2,206 | 50,700 |
| 2021/12/01 | 2,269 | 2,317 | 2,161 | 2,310 | 60,800 |
| 2021/11/30 | 2,430 | 2,430 | 2,278 | 2,319 | 54,600 |
| 2021/11/29 | 2,294 | 2,401 | 2,257 | 2,301 | 48,400 |
| 2021/11/26 | 2,442 | 2,477 | 2,318 | 2,444 | 81,900 |
| 2021/11/25 | 2,589 | 2,620 | 2,422 | 2,461 | 75,600 |
| 2021/11/24 | 2,615 | 2,650 | 2,522 | 2,568 | 71,400 |
| 2021/11/22 | 2,644 | 2,658 | 2,562 | 2,649 | 71,100 |
| 2021/11/19 | 2,665 | 2,975 | 2,620 | 2,625 | 378,700 |
| 2021/11/18 | 2,685 | 2,722 | 2,585 | 2,620 | 70,200 |
| 2021/11/17 | 2,789 | 2,798 | 2,683 | 2,685 | 53,400 |
| 2021/11/16 | 2,651 | 2,795 | 2,614 | 2,773 | 94,800 |
| 2021/11/15 | 2,715 | 2,722 | 2,590 | 2,601 | 117,100 |
| 2021/11/12 | 2,665 | 2,789 | 2,651 | 2,712 | 88,600 |
| 2021/11/11 | 2,790 | 2,823 | 2,701 | 2,790 | 61,700 |
| 2021/11/10 | 2,765 | 2,850 | 2,680 | 2,790 | 33,900 |
| 2021/11/09 | 2,830 | 2,870 | 2,670 | 2,750 | 50,600 |
| 2021/11/08 | 2,881 | 2,881 | 2,815 | 2,830 | 32,500 |
| 2021/11/05 | 2,999 | 3,000 | 2,845 | 2,881 | 44,700 |
| 2021/11/04 | 2,951 | 2,990 | 2,897 | 2,922 | 30,800 |
| 2021/11/02 | 2,967 | 2,967 | 2,870 | 2,883 | 25,800 |
| 2021/11/01 | 2,861 | 3,000 | 2,861 | 2,935 | 45,500 |
| 2021/10/29 | 2,932 | 2,932 | 2,856 | 2,881 | 18,600 |
| 2021/10/28 | 2,902 | 2,908 | 2,837 | 2,903 | 17,200 |
| 2021/10/27 | 2,966 | 3,025 | 2,862 | 2,903 | 49,700 |
| 2021/10/26 | 2,948 | 3,030 | 2,940 | 2,966 | 53,300 |
| 2021/10/25 | 2,844 | 2,965 | 2,806 | 2,936 | 37,300 |
| 2021/10/22 | 2,902 | 2,980 | 2,880 | 2,894 | 50,000 |
| 2021/10/21 | 3,040 | 3,040 | 2,901 | 2,902 | 44,700 |
| 2021/10/20 | 3,100 | 3,150 | 2,967 | 2,997 | 82,300 |
| 2021/10/19 | 3,065 | 3,135 | 3,015 | 3,070 | 86,600 |
| 2021/10/18 | 3,180 | 3,190 | 2,956 | 3,010 | 243,200 |
| 2021/10/15 | 2,626 | 3,100 | 2,626 | 3,100 | 336,100 |
| 2021/10/14 | 2,602 | 2,690 | 2,595 | 2,597 | 44,800 |
| 2021/10/13 | 2,708 | 2,755 | 2,640 | 2,650 | 26,200 |
| 2021/10/12 | 2,723 | 2,800 | 2,702 | 2,740 | 29,300 |
| 2021/10/11 | 2,817 | 2,848 | 2,771 | 2,773 | 30,600 |
| 2021/10/08 | 2,908 | 2,949 | 2,833 | 2,833 | 44,100 |
| 2021/10/07 | 2,835 | 2,928 | 2,788 | 2,879 | 46,800 |
| 2021/10/06 | 2,820 | 2,880 | 2,731 | 2,788 | 68,000 |
| 2021/10/05 | 2,507 | 2,778 | 2,492 | 2,770 | 129,900 |
| 2021/10/04 | 2,860 | 2,860 | 2,584 | 2,657 | 112,000 |
| 2021/10/01 | 2,793 | 2,910 | 2,791 | 2,867 | 45,800 |
| 2021/09/30 | 2,894 | 2,894 | 2,755 | 2,843 | 70,100 |
| 2021/09/29 | 2,960 | 3,000 | 2,882 | 2,910 | 93,400 |
| 2021/09/28 | 3,020 | 3,050 | 2,965 | 3,030 | 53,800 |
| 2021/09/27 | 3,115 | 3,115 | 3,020 | 3,025 | 38,500 |
| 2021/09/24 | 3,145 | 3,150 | 3,065 | 3,070 | 36,200 |
| 2021/09/22 | 3,125 | 3,130 | 3,000 | 3,045 | 45,100 |
| 2021/09/21 | 2,940 | 3,135 | 2,940 | 3,080 | 58,900 |
| 2021/09/17 | 3,150 | 3,230 | 3,130 | 3,150 | 56,900 |
| 2021/09/16 | 3,345 | 3,380 | 3,100 | 3,165 | 146,100 |
| 2021/09/15 | 3,375 | 3,400 | 3,340 | 3,345 | 67,600 |
| 2021/09/14 | 3,440 | 3,490 | 3,400 | 3,420 | 67,000 |
| 2021/09/13 | 3,410 | 3,445 | 3,350 | 3,405 | 47,900 |
| 2021/09/10 | 3,460 | 3,515 | 3,400 | 3,450 | 81,000 |
| 2021/09/09 | 3,380 | 3,600 | 3,360 | 3,390 | 125,200 |
| 2021/09/08 | 3,355 | 3,470 | 3,305 | 3,425 | 98,900 |
| 2021/09/07 | 3,590 | 3,590 | 3,340 | 3,355 | 196,200 |
| 2021/09/06 | 3,700 | 3,770 | 3,465 | 3,530 | 313,500 |
| 2021/09/03 | 3,610 | 3,840 | 3,480 | 3,660 | 643,100 |
| 2021/09/02 | 3,475 | 3,755 | 3,380 | 3,610 | 578,200 |
| 2021/09/01 | 3,300 | 3,435 | 3,235 | 3,405 | 259,200 |
| 2021/08/31 | 3,160 | 3,360 | 3,130 | 3,300 | 213,600 |
| 2021/08/30 | 3,210 | 3,240 | 3,070 | 3,140 | 110,200 |
| 2021/08/27 | 3,245 | 3,250 | 3,060 | 3,120 | 138,800 |
| 2021/08/26 | 3,005 | 3,290 | 2,995 | 3,235 | 290,400 |
| 2021/08/25 | 3,000 | 3,070 | 2,951 | 2,970 | 88,200 |
| 2021/08/24 | 3,010 | 3,140 | 2,999 | 2,999 | 86,300 |
| 2021/08/23 | 3,000 | 3,060 | 2,843 | 2,980 | 114,700 |
| 2021/08/20 | 3,045 | 3,145 | 3,005 | 3,020 | 87,100 |
| 2021/08/19 | 3,100 | 3,170 | 3,055 | 3,080 | 70,900 |
| 2021/08/18 | 3,095 | 3,200 | 3,030 | 3,125 | 140,300 |
| 2021/08/17 | 3,260 | 3,390 | 3,095 | 3,095 | 141,700 |
| 2021/08/16 | 3,115 | 3,285 | 3,025 | 3,200 | 167,700 |
| 2021/08/13 | 3,205 | 3,265 | 3,115 | 3,165 | 156,900 |
| 2021/08/12 | 3,405 | 3,645 | 3,265 | 3,275 | 830,200 |
| 2021/08/11 | 3,300 | 3,300 | 3,020 | 3,070 | 145,200 |
| 2021/08/10 | 3,080 | 3,200 | 3,020 | 3,135 | 86,600 |
| 2021/08/06 | 3,170 | 3,270 | 3,020 | 3,080 | 156,800 |
| 2021/08/05 | 3,280 | 3,385 | 3,170 | 3,170 | 143,000 |
| 2021/08/04 | 3,500 | 3,570 | 3,275 | 3,330 | 204,800 |
| 2021/08/03 | 3,265 | 3,675 | 3,250 | 3,545 | 397,200 |
| 2021/08/02 | 3,400 | 3,420 | 3,145 | 3,230 | 244,800 |
| 2021/07/30 | 3,665 | 3,700 | 3,345 | 3,400 | 350,900 |
| 2021/07/29 | 3,920 | 3,930 | 3,710 | 3,730 | 115,500 |
| 2021/07/28 | 4,110 | 4,110 | 3,700 | 3,815 | 292,400 |
| 2021/07/27 | 4,085 | 4,235 | 4,020 | 4,110 | 177,400 |
| 2021/07/26 | 4,400 | 4,410 | 4,095 | 4,115 | 238,100 |
| 2021/07/21 | 4,530 | 4,670 | 4,165 | 4,300 | 551,500 |
| 2021/07/20 | 4,410 | 4,555 | 4,215 | 4,385 | 622,300 |
| 2021/07/19 | 4,435 | 4,755 | 4,015 | 4,355 | 1,163,600 |
| 2021/07/16 | 4,020 | 4,700 | 4,020 | 4,450 | 1,723,800 |
| 2021/07/15 | 3,675 | 4,020 | 3,645 | 4,020 | 383,400 |
| 2021/07/14 | 3,680 | 3,735 | 3,605 | 3,605 | 100,100 |
| 2021/07/13 | 3,695 | 3,725 | 3,580 | 3,700 | 150,500 |
| 2021/07/12 | 3,900 | 3,910 | 3,670 | 3,695 | 144,100 |
| 2021/07/09 | 3,780 | 3,850 | 3,625 | 3,760 | 261,600 |
| 2021/07/08 | 3,795 | 3,935 | 3,775 | 3,900 | 263,800 |
| 2021/07/07 | 3,680 | 3,830 | 3,620 | 3,770 | 234,300 |
| 2021/07/06 | 3,630 | 3,695 | 3,490 | 3,695 | 186,500 |
| 2021/07/05 | 3,515 | 3,630 | 3,365 | 3,585 | 229,800 |
| 2021/07/02 | 3,475 | 3,665 | 3,470 | 3,555 | 193,400 |
| 2021/07/01 | 3,795 | 3,795 | 3,525 | 3,525 | 242,900 |
| 2021/06/30 | 4,080 | 4,120 | 3,770 | 3,820 | 293,300 |
| 2021/06/29 | 4,050 | 4,095 | 3,905 | 4,060 | 326,900 |
| 2021/06/28 | 3,685 | 4,135 | 3,680 | 3,880 | 792,700 |
| 2021/06/25 | 3,900 | 4,275 | 3,315 | 3,685 | 1,759,700 |
| 2021/06/24 | 4,395 | 5,240 | 3,835 | 3,835 | 1,357,100 |
| 2021/06/23 | 4,100 | 4,535 | 3,995 | 4,535 | 887,900 |
| 2021/06/22 | 3,785 | 4,105 | 3,700 | 3,835 | 854,200 |
| 2021/06/21 | 3,165 | 3,690 | 3,060 | 3,575 | 894,600 |
| 2021/06/18 | 3,265 | 3,450 | 3,170 | 3,235 | 800,600 |
| 2021/06/17 | 2,813 | 3,285 | 2,767 | 3,155 | 930,000 |
| 2021/06/16 | 2,737 | 2,837 | 2,710 | 2,824 | 336,300 |
| 2021/06/15 | 2,603 | 2,840 | 2,603 | 2,784 | 508,000 |
| 2021/06/14 | 2,484 | 2,620 | 2,417 | 2,603 | 301,400 |
| 2021/06/11 | 2,592 | 2,647 | 2,439 | 2,460 | 342,100 |
| 2021/06/10 | 2,515 | 2,640 | 2,452 | 2,542 | 575,700 |
| 2021/06/09 | 2,828 | 2,828 | 2,502 | 2,507 | 1,088,200 |
| 2021/06/08 | 2,788 | 2,986 | 2,739 | 2,783 | 2,362,900 |
| 2021/06/07 | 2,698 | 2,900 | 2,620 | 2,788 | 2,869,500 |
| 2021/06/04 | 2,313 | 2,598 | 2,313 | 2,598 | 1,509,200 |
| 2021/06/03 | 2,412 | 2,635 | 2,286 | 2,408 | 5,025,300 |
| 2021/06/02 | 2,154 | 2,490 | 2,084 | 2,462 | 4,537,800 |
| 2021/06/01 | 2,002 | 2,315 | 1,962 | 2,140 | 5,223,900 |
| 2021/05/31 | 1,863 | 1,942 | 1,862 | 1,925 | 106,600 |
| 2021/05/28 | 1,952 | 2,031 | 1,871 | 1,885 | 370,100 |
| 2021/05/27 | 1,959 | 1,959 | 1,891 | 1,930 | 128,400 |
| 2021/05/26 | 1,955 | 1,998 | 1,913 | 1,963 | 199,600 |
| 2021/05/25 | 1,930 | 2,017 | 1,890 | 1,979 | 465,500 |
| 2021/05/24 | 1,925 | 1,944 | 1,858 | 1,869 | 110,200 |
| 2021/05/21 | 1,976 | 2,019 | 1,900 | 1,930 | 799,100 |
| 2021/05/20 | 1,840 | 1,959 | 1,798 | 1,877 | 1,053,600 |
| 2021/05/19 | 1,600 | 1,972 | 1,597 | 1,858 | 1,272,300 |
| 2021/05/18 | 1,570 | 1,645 | 1,560 | 1,627 | 80,400 |
| 2021/05/17 | 1,634 | 1,642 | 1,548 | 1,590 | 170,400 |
| 2021/05/14 | 1,689 | 1,722 | 1,616 | 1,642 | 162,000 |
| 2021/05/13 | 1,680 | 1,778 | 1,657 | 1,689 | 197,200 |
| 2021/05/12 | 1,729 | 1,881 | 1,623 | 1,813 | 421,200 |
| 2021/05/11 | 1,855 | 1,865 | 1,700 | 1,714 | 284,000 |
| 2021/05/10 | 1,956 | 1,999 | 1,894 | 1,905 | 200,400 |
| 2021/05/07 | 1,950 | 2,024 | 1,875 | 2,006 | 178,200 |
| 2021/05/06 | 2,068 | 2,068 | 1,859 | 1,873 | 299,100 |
| 2021/04/30 | 2,067 | 2,080 | 2,022 | 2,029 | 121,600 |
| 2021/04/28 | 2,040 | 2,116 | 2,012 | 2,080 | 139,600 |
| 2021/04/27 | 2,119 | 2,139 | 2,030 | 2,060 | 251,000 |
| 2021/04/26 | 2,145 | 2,195 | 2,110 | 2,190 | 362,300 |
| 2021/04/23 | 2,061 | 2,115 | 2,044 | 2,098 | 183,600 |
| 2021/04/22 | 2,052 | 2,105 | 2,019 | 2,060 | 185,300 |
| 2021/04/21 | 2,060 | 2,090 | 2,000 | 2,034 | 223,700 |
| 2021/04/20 | 2,130 | 2,150 | 2,074 | 2,110 | 299,600 |
| 2021/04/19 | 2,142 | 2,218 | 2,118 | 2,158 | 460,900 |
| 2021/04/16 | 2,003 | 2,140 | 2,003 | 2,139 | 648,400 |
| 2021/04/15 | 2,044 | 2,159 | 2,010 | 2,025 | 1,136,300 |
| 2021/04/14 | 2,243 | 2,378 | 2,072 | 2,094 | 3,983,700 |
| 2021/04/13 | 1,980 | 2,343 | 1,967 | 2,343 | 9,530,000 |
| 2021/04/12 | 1,920 | 1,965 | 1,860 | 1,943 | 697,300 |
| 2021/04/09 | 1,806 | 1,920 | 1,793 | 1,920 | 738,700 |
| 2021/04/08 | 1,780 | 1,888 | 1,756 | 1,886 | 1,773,500 |
| 2021/04/07 | 1,567 | 1,695 | 1,556 | 1,671 | 602,700 |
| 2021/04/06 | 1,652 | 1,675 | 1,550 | 1,588 | 605,800 |
| 2021/04/05 | 1,789 | 1,790 | 1,694 | 1,705 | 849,900 |
| 2021/04/02 | 1,850 | 1,945 | 1,830 | 1,841 | 1,451,900 |
| 2021/04/01 | 1,919 | 1,989 | 1,830 | 1,889 | 3,978,000 |
| 2021/03/31 | 1,900 | 2,109 | 1,861 | 2,109 | 11,604,800 |
| 2021/03/30 | 1,919 | 2,134 | 1,669 | 1,709 | 16,668,400 |
| 2021/03/29 | 1,608 | 1,799 | 1,608 | 1,799 | 2,332,500 |
| 2021/03/26 | 1,139 | 1,499 | 1,113 | 1,499 | 7,726,600 |
| 2021/03/25 | 1,221 | 1,430 | 1,050 | 1,199 | 3,404,700 |