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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,747 | 2,835 | 2,710 | 2,736 | 29,400 |
| 2022/12/29 | 2,611 | 2,692 | 2,609 | 2,668 | 33,400 |
| 2022/12/28 | 2,662 | 2,714 | 2,606 | 2,606 | 29,400 |
| 2022/12/27 | 2,667 | 2,761 | 2,667 | 2,700 | 19,600 |
| 2022/12/26 | 2,652 | 2,776 | 2,630 | 2,713 | 30,600 |
| 2022/12/23 | 2,776 | 2,780 | 2,666 | 2,702 | 53,900 |
| 2022/12/22 | 2,807 | 2,880 | 2,779 | 2,833 | 32,500 |
| 2022/12/21 | 2,829 | 2,880 | 2,765 | 2,787 | 47,300 |
| 2022/12/20 | 3,080 | 3,105 | 2,798 | 2,879 | 98,800 |
| 2022/12/19 | 3,000 | 3,070 | 2,970 | 3,030 | 42,700 |
| 2022/12/16 | 2,983 | 3,100 | 2,983 | 3,025 | 38,900 |
| 2022/12/15 | 3,075 | 3,120 | 3,005 | 3,085 | 45,200 |
| 2022/12/14 | 3,015 | 3,080 | 2,962 | 3,030 | 39,100 |
| 2022/12/13 | 3,110 | 3,130 | 2,994 | 3,010 | 42,200 |
| 2022/12/12 | 3,205 | 3,215 | 3,060 | 3,060 | 89,200 |
| 2022/12/09 | 3,160 | 3,350 | 3,125 | 3,275 | 126,500 |
| 2022/12/08 | 3,175 | 3,175 | 3,045 | 3,090 | 37,800 |
| 2022/12/07 | 3,000 | 3,200 | 2,995 | 3,175 | 71,700 |
| 2022/12/06 | 2,888 | 3,130 | 2,879 | 3,065 | 74,400 |
| 2022/12/05 | 3,010 | 3,080 | 2,900 | 2,938 | 91,400 |
| 2022/12/02 | 3,070 | 3,140 | 3,055 | 3,080 | 70,000 |
| 2022/12/01 | 3,275 | 3,375 | 3,170 | 3,170 | 161,100 |
| 2022/11/30 | 3,245 | 3,245 | 3,060 | 3,110 | 102,900 |
| 2022/11/29 | 3,095 | 3,245 | 3,050 | 3,220 | 88,100 |
| 2022/11/28 | 3,345 | 3,390 | 3,160 | 3,225 | 213,300 |
| 2022/11/25 | 3,100 | 3,455 | 3,100 | 3,375 | 478,300 |
| 2022/11/24 | 2,997 | 3,070 | 2,901 | 3,050 | 187,900 |
| 2022/11/22 | 2,899 | 2,945 | 2,804 | 2,886 | 108,900 |
| 2022/11/21 | 2,755 | 2,980 | 2,747 | 2,960 | 181,600 |
| 2022/11/18 | 2,742 | 2,788 | 2,600 | 2,730 | 168,100 |
| 2022/11/17 | 2,697 | 2,932 | 2,650 | 2,821 | 201,500 |
| 2022/11/16 | 2,994 | 3,090 | 2,735 | 2,797 | 721,600 |
| 2022/11/15 | 2,255 | 2,647 | 2,255 | 2,594 | 273,400 |
| 2022/11/14 | 2,016 | 2,300 | 2,016 | 2,240 | 131,100 |
| 2022/11/11 | 2,050 | 2,056 | 2,005 | 2,031 | 30,200 |
| 2022/11/10 | 1,957 | 2,020 | 1,957 | 1,998 | 9,300 |
| 2022/11/09 | 2,000 | 2,035 | 1,961 | 1,977 | 13,600 |
| 2022/11/08 | 2,030 | 2,053 | 1,920 | 1,960 | 28,300 |
| 2022/11/07 | 2,070 | 2,089 | 2,015 | 2,021 | 26,800 |
| 2022/11/04 | 1,974 | 2,070 | 1,969 | 2,037 | 32,200 |
| 2022/11/02 | 1,945 | 2,075 | 1,935 | 2,000 | 106,900 |
| 2022/11/01 | 1,968 | 2,012 | 1,950 | 1,953 | 25,500 |
| 2022/10/31 | 2,025 | 2,025 | 1,962 | 1,998 | 45,300 |
| 2022/10/28 | 1,825 | 1,916 | 1,825 | 1,894 | 26,500 |
| 2022/10/27 | 1,785 | 1,833 | 1,780 | 1,833 | 21,700 |
| 2022/10/26 | 1,810 | 1,810 | 1,783 | 1,788 | 4,700 |
| 2022/10/25 | 1,800 | 1,808 | 1,789 | 1,789 | 3,100 |
| 2022/10/24 | 1,783 | 1,808 | 1,782 | 1,785 | 4,700 |
| 2022/10/21 | 1,760 | 1,792 | 1,760 | 1,782 | 6,600 |
| 2022/10/20 | 1,788 | 1,788 | 1,768 | 1,782 | 2,800 |
| 2022/10/19 | 1,785 | 1,800 | 1,781 | 1,788 | 4,800 |
| 2022/10/18 | 1,805 | 1,805 | 1,785 | 1,785 | 3,500 |
| 2022/10/17 | 1,785 | 1,808 | 1,782 | 1,791 | 2,800 |
| 2022/10/14 | 1,795 | 1,813 | 1,784 | 1,797 | 7,500 |
| 2022/10/13 | 1,810 | 1,813 | 1,782 | 1,790 | 4,000 |
| 2022/10/12 | 1,831 | 1,831 | 1,790 | 1,810 | 8,500 |
| 2022/10/11 | 1,817 | 1,840 | 1,810 | 1,831 | 10,400 |
| 2022/10/07 | 1,840 | 1,850 | 1,821 | 1,848 | 3,700 |
| 2022/10/06 | 1,820 | 1,853 | 1,819 | 1,840 | 5,300 |
| 2022/10/05 | 1,831 | 1,860 | 1,818 | 1,822 | 7,100 |
| 2022/10/04 | 1,853 | 1,855 | 1,840 | 1,854 | 1,700 |
| 2022/10/03 | 1,816 | 1,849 | 1,789 | 1,849 | 10,100 |
| 2022/09/30 | 1,809 | 1,826 | 1,800 | 1,820 | 5,300 |
| 2022/09/29 | 1,838 | 1,840 | 1,805 | 1,814 | 5,300 |
| 2022/09/28 | 1,815 | 1,818 | 1,775 | 1,808 | 7,100 |
| 2022/09/27 | 1,778 | 1,818 | 1,778 | 1,800 | 5,900 |
| 2022/09/26 | 1,802 | 1,832 | 1,765 | 1,800 | 8,900 |
| 2022/09/22 | 1,825 | 1,865 | 1,811 | 1,855 | 7,500 |
| 2022/09/21 | 1,900 | 1,906 | 1,826 | 1,850 | 24,000 |
| 2022/09/20 | 1,875 | 1,990 | 1,858 | 1,980 | 83,100 |
| 2022/09/16 | 1,829 | 1,852 | 1,805 | 1,811 | 14,500 |
| 2022/09/15 | 1,818 | 1,848 | 1,791 | 1,830 | 23,000 |
| 2022/09/14 | 1,750 | 1,784 | 1,724 | 1,770 | 3,600 |
| 2022/09/13 | 1,779 | 1,790 | 1,763 | 1,790 | 5,000 |
| 2022/09/12 | 1,755 | 1,779 | 1,755 | 1,766 | 4,000 |
| 2022/09/09 | 1,725 | 1,758 | 1,714 | 1,757 | 9,600 |
| 2022/09/08 | 1,720 | 1,728 | 1,707 | 1,725 | 5,400 |
| 2022/09/07 | 1,755 | 1,755 | 1,701 | 1,719 | 13,800 |
| 2022/09/06 | 1,757 | 1,796 | 1,757 | 1,764 | 8,700 |
| 2022/09/05 | 1,810 | 1,810 | 1,753 | 1,771 | 9,600 |
| 2022/09/02 | 1,804 | 1,810 | 1,800 | 1,810 | 3,300 |
| 2022/09/01 | 1,814 | 1,815 | 1,800 | 1,814 | 9,500 |
| 2022/08/31 | 1,814 | 1,825 | 1,812 | 1,815 | 5,200 |
| 2022/08/30 | 1,828 | 1,835 | 1,810 | 1,830 | 13,500 |
| 2022/08/29 | 1,830 | 1,840 | 1,815 | 1,828 | 7,600 |
| 2022/08/26 | 1,854 | 1,867 | 1,850 | 1,858 | 4,200 |
| 2022/08/25 | 1,859 | 1,870 | 1,854 | 1,858 | 5,800 |
| 2022/08/24 | 1,893 | 1,895 | 1,832 | 1,869 | 7,700 |
| 2022/08/23 | 1,856 | 1,885 | 1,855 | 1,867 | 7,300 |
| 2022/08/22 | 1,883 | 1,918 | 1,883 | 1,915 | 2,600 |
| 2022/08/19 | 1,906 | 1,920 | 1,900 | 1,918 | 5,600 |
| 2022/08/18 | 1,871 | 1,908 | 1,867 | 1,903 | 13,800 |
| 2022/08/17 | 1,879 | 1,900 | 1,855 | 1,872 | 10,800 |
| 2022/08/16 | 1,873 | 1,888 | 1,853 | 1,863 | 11,300 |
| 2022/08/15 | 1,872 | 1,921 | 1,867 | 1,890 | 7,200 |
| 2022/08/12 | 1,911 | 1,917 | 1,838 | 1,877 | 25,400 |
| 2022/08/10 | 1,956 | 1,956 | 1,911 | 1,911 | 13,800 |
| 2022/08/09 | 1,967 | 1,967 | 1,929 | 1,956 | 8,500 |
| 2022/08/08 | 1,965 | 1,980 | 1,936 | 1,955 | 7,800 |
| 2022/08/05 | 1,914 | 1,968 | 1,909 | 1,962 | 10,400 |
| 2022/08/04 | 1,860 | 1,937 | 1,860 | 1,929 | 20,100 |
| 2022/08/03 | 1,826 | 1,858 | 1,825 | 1,857 | 10,700 |
| 2022/08/02 | 1,827 | 1,842 | 1,825 | 1,826 | 7,500 |
| 2022/08/01 | 1,850 | 1,860 | 1,833 | 1,844 | 4,700 |
| 2022/07/29 | 1,849 | 1,862 | 1,827 | 1,831 | 7,000 |
| 2022/07/28 | 1,868 | 1,870 | 1,834 | 1,849 | 6,600 |
| 2022/07/27 | 1,856 | 1,860 | 1,850 | 1,860 | 2,600 |
| 2022/07/26 | 1,845 | 1,869 | 1,821 | 1,861 | 8,000 |
| 2022/07/25 | 1,840 | 1,860 | 1,820 | 1,820 | 8,600 |
| 2022/07/22 | 1,885 | 1,885 | 1,833 | 1,857 | 6,900 |
| 2022/07/21 | 1,832 | 1,883 | 1,832 | 1,874 | 9,900 |
| 2022/07/20 | 1,855 | 1,867 | 1,832 | 1,832 | 5,500 |
| 2022/07/19 | 1,824 | 1,841 | 1,820 | 1,823 | 3,700 |
| 2022/07/15 | 1,858 | 1,860 | 1,812 | 1,835 | 6,300 |
| 2022/07/14 | 1,803 | 1,857 | 1,803 | 1,842 | 14,700 |
| 2022/07/13 | 1,824 | 1,830 | 1,808 | 1,818 | 5,000 |
| 2022/07/12 | 1,835 | 1,845 | 1,805 | 1,812 | 13,100 |
| 2022/07/11 | 1,859 | 1,883 | 1,831 | 1,835 | 6,300 |
| 2022/07/08 | 1,870 | 1,883 | 1,841 | 1,859 | 8,200 |
| 2022/07/07 | 1,839 | 1,860 | 1,805 | 1,819 | 12,900 |
| 2022/07/06 | 1,844 | 1,880 | 1,810 | 1,826 | 20,800 |
| 2022/07/05 | 1,832 | 1,896 | 1,815 | 1,856 | 27,900 |
| 2022/07/04 | 1,905 | 1,905 | 1,835 | 1,860 | 16,800 |
| 2022/07/01 | 1,919 | 1,919 | 1,865 | 1,865 | 11,300 |
| 2022/06/30 | 2,001 | 2,018 | 1,911 | 1,911 | 12,900 |
| 2022/06/29 | 1,983 | 2,014 | 1,940 | 2,001 | 10,600 |
| 2022/06/28 | 1,959 | 2,021 | 1,953 | 2,020 | 25,100 |
| 2022/06/27 | 1,901 | 1,955 | 1,888 | 1,923 | 14,100 |
| 2022/06/24 | 1,870 | 1,910 | 1,870 | 1,876 | 5,800 |
| 2022/06/23 | 1,865 | 1,915 | 1,853 | 1,870 | 8,400 |
| 2022/06/22 | 1,936 | 1,950 | 1,856 | 1,878 | 13,200 |
| 2022/06/21 | 1,841 | 1,908 | 1,830 | 1,907 | 20,700 |
| 2022/06/20 | 1,883 | 1,890 | 1,800 | 1,804 | 22,100 |
| 2022/06/17 | 1,853 | 1,870 | 1,815 | 1,869 | 20,200 |
| 2022/06/16 | 1,960 | 1,989 | 1,900 | 1,900 | 13,000 |
| 2022/06/15 | 1,992 | 2,031 | 1,929 | 1,942 | 16,700 |
| 2022/06/14 | 2,100 | 2,100 | 1,938 | 1,985 | 39,600 |
| 2022/06/13 | 2,109 | 2,250 | 2,083 | 2,144 | 70,900 |
| 2022/06/10 | 2,139 | 2,139 | 2,075 | 2,100 | 23,700 |
| 2022/06/09 | 1,994 | 2,141 | 1,958 | 2,140 | 77,100 |
| 2022/06/08 | 2,000 | 2,000 | 1,923 | 1,945 | 31,600 |
| 2022/06/07 | 1,911 | 1,915 | 1,871 | 1,894 | 9,400 |
| 2022/06/06 | 1,872 | 1,903 | 1,862 | 1,903 | 8,300 |
| 2022/06/03 | 1,875 | 1,905 | 1,866 | 1,866 | 11,100 |
| 2022/06/02 | 1,838 | 1,856 | 1,825 | 1,850 | 10,200 |
| 2022/06/01 | 1,835 | 1,873 | 1,832 | 1,842 | 10,800 |
| 2022/05/31 | 1,880 | 1,905 | 1,860 | 1,875 | 6,000 |
| 2022/05/30 | 1,821 | 1,908 | 1,812 | 1,900 | 34,700 |
| 2022/05/27 | 1,850 | 1,850 | 1,812 | 1,821 | 10,400 |
| 2022/05/26 | 1,840 | 1,860 | 1,817 | 1,823 | 9,000 |
| 2022/05/25 | 1,845 | 1,870 | 1,812 | 1,840 | 15,900 |
| 2022/05/24 | 1,899 | 1,899 | 1,837 | 1,845 | 16,600 |
| 2022/05/23 | 1,865 | 1,900 | 1,837 | 1,900 | 15,200 |
| 2022/05/20 | 1,842 | 1,880 | 1,840 | 1,865 | 11,600 |
| 2022/05/19 | 1,835 | 1,893 | 1,835 | 1,861 | 16,300 |
| 2022/05/18 | 1,927 | 1,968 | 1,911 | 1,913 | 14,700 |
| 2022/05/17 | 1,980 | 1,981 | 1,930 | 1,944 | 15,000 |
| 2022/05/16 | 1,980 | 2,040 | 1,975 | 1,992 | 25,000 |
| 2022/05/13 | 1,800 | 1,976 | 1,800 | 1,960 | 31,800 |
| 2022/05/12 | 1,908 | 1,941 | 1,812 | 1,812 | 17,600 |
| 2022/05/11 | 1,840 | 1,940 | 1,822 | 1,908 | 10,100 |
| 2022/05/10 | 1,821 | 1,880 | 1,785 | 1,880 | 17,300 |
| 2022/05/09 | 1,897 | 1,897 | 1,828 | 1,855 | 17,700 |
| 2022/05/06 | 1,891 | 1,920 | 1,885 | 1,897 | 7,400 |
| 2022/05/02 | 1,900 | 1,913 | 1,876 | 1,894 | 6,300 |
| 2022/04/28 | 1,897 | 1,945 | 1,885 | 1,940 | 7,700 |
| 2022/04/27 | 1,881 | 1,946 | 1,866 | 1,896 | 16,000 |
| 2022/04/26 | 1,932 | 1,946 | 1,885 | 1,924 | 13,200 |
| 2022/04/25 | 1,948 | 1,948 | 1,871 | 1,907 | 15,100 |
| 2022/04/22 | 1,969 | 2,024 | 1,955 | 1,955 | 21,100 |
| 2022/04/21 | 1,895 | 2,029 | 1,887 | 1,969 | 49,300 |
| 2022/04/20 | 1,998 | 1,998 | 1,862 | 1,877 | 17,500 |
| 2022/04/19 | 1,850 | 1,920 | 1,835 | 1,920 | 12,500 |
| 2022/04/18 | 1,860 | 1,870 | 1,816 | 1,850 | 8,800 |
| 2022/04/15 | 1,863 | 1,874 | 1,828 | 1,860 | 12,100 |
| 2022/04/14 | 1,943 | 1,993 | 1,891 | 1,903 | 12,600 |
| 2022/04/13 | 1,908 | 2,020 | 1,908 | 1,951 | 25,400 |
| 2022/04/12 | 1,827 | 1,917 | 1,790 | 1,908 | 35,800 |
| 2022/04/11 | 1,898 | 1,898 | 1,770 | 1,790 | 15,200 |
| 2022/04/08 | 1,899 | 1,938 | 1,855 | 1,898 | 8,200 |
| 2022/04/07 | 1,960 | 1,960 | 1,900 | 1,909 | 7,000 |
| 2022/04/06 | 1,995 | 2,001 | 1,950 | 1,979 | 12,000 |
| 2022/04/05 | 2,025 | 2,049 | 1,999 | 2,027 | 13,000 |
| 2022/04/04 | 2,037 | 2,037 | 1,992 | 2,028 | 10,500 |
| 2022/04/01 | 2,012 | 2,030 | 1,970 | 2,030 | 16,000 |
| 2022/03/31 | 2,000 | 2,050 | 1,996 | 2,041 | 14,200 |
| 2022/03/30 | 2,040 | 2,080 | 1,996 | 2,049 | 48,500 |
| 2022/03/29 | 1,859 | 1,998 | 1,851 | 1,988 | 22,500 |
| 2022/03/28 | 1,928 | 1,928 | 1,852 | 1,860 | 13,400 |
| 2022/03/25 | 1,955 | 2,050 | 1,855 | 1,906 | 51,300 |
| 2022/03/24 | 1,840 | 1,944 | 1,833 | 1,944 | 20,100 |
| 2022/03/23 | 1,740 | 1,943 | 1,740 | 1,866 | 48,000 |
| 2022/03/22 | 1,750 | 1,750 | 1,702 | 1,740 | 11,700 |
| 2022/03/18 | 1,699 | 1,760 | 1,669 | 1,755 | 15,100 |
| 2022/03/17 | 1,740 | 1,780 | 1,661 | 1,699 | 25,100 |
| 2022/03/16 | 1,601 | 1,680 | 1,584 | 1,680 | 26,100 |
| 2022/03/15 | 1,511 | 1,562 | 1,511 | 1,551 | 12,600 |
| 2022/03/14 | 1,560 | 1,650 | 1,501 | 1,542 | 19,200 |
| 2022/03/11 | 1,562 | 1,609 | 1,550 | 1,600 | 14,000 |
| 2022/03/10 | 1,650 | 1,664 | 1,549 | 1,602 | 22,500 |
| 2022/03/09 | 1,516 | 1,560 | 1,507 | 1,555 | 20,200 |
| 2022/03/08 | 1,519 | 1,645 | 1,492 | 1,505 | 29,500 |
| 2022/03/07 | 1,676 | 1,700 | 1,571 | 1,599 | 34,500 |
| 2022/03/04 | 1,785 | 1,785 | 1,705 | 1,726 | 15,400 |
| 2022/03/03 | 1,818 | 1,854 | 1,771 | 1,800 | 23,700 |
| 2022/03/02 | 1,820 | 1,833 | 1,760 | 1,817 | 19,300 |
| 2022/03/01 | 1,743 | 1,873 | 1,742 | 1,869 | 27,100 |
| 2022/02/28 | 1,748 | 1,795 | 1,710 | 1,746 | 18,100 |
| 2022/02/25 | 1,640 | 1,748 | 1,617 | 1,748 | 23,600 |
| 2022/02/24 | 1,608 | 1,665 | 1,581 | 1,600 | 31,500 |
| 2022/02/22 | 1,750 | 1,764 | 1,674 | 1,688 | 20,100 |
| 2022/02/21 | 1,802 | 1,812 | 1,741 | 1,771 | 21,600 |
| 2022/02/18 | 1,849 | 1,878 | 1,810 | 1,865 | 23,100 |
| 2022/02/17 | 1,924 | 1,939 | 1,857 | 1,884 | 10,800 |
| 2022/02/16 | 1,920 | 1,924 | 1,857 | 1,924 | 18,500 |
| 2022/02/15 | 1,872 | 1,912 | 1,814 | 1,840 | 20,300 |
| 2022/02/14 | 2,039 | 2,039 | 1,873 | 1,882 | 47,100 |
| 2022/02/10 | 1,958 | 2,019 | 1,928 | 1,999 | 65,400 |
| 2022/02/09 | 1,859 | 1,900 | 1,828 | 1,866 | 14,600 |
| 2022/02/08 | 1,806 | 1,890 | 1,800 | 1,852 | 17,800 |
| 2022/02/07 | 1,893 | 1,893 | 1,790 | 1,806 | 20,900 |
| 2022/02/04 | 1,794 | 1,880 | 1,771 | 1,859 | 19,100 |
| 2022/02/03 | 1,852 | 1,852 | 1,788 | 1,798 | 20,800 |
| 2022/02/02 | 1,854 | 1,892 | 1,807 | 1,892 | 26,500 |
| 2022/02/01 | 1,849 | 1,879 | 1,772 | 1,804 | 29,800 |
| 2022/01/31 | 1,616 | 1,776 | 1,616 | 1,766 | 28,800 |
| 2022/01/28 | 1,703 | 1,703 | 1,595 | 1,624 | 35,300 |
| 2022/01/27 | 1,734 | 1,756 | 1,620 | 1,663 | 43,200 |
| 2022/01/26 | 1,725 | 1,792 | 1,701 | 1,742 | 21,300 |
| 2022/01/25 | 1,816 | 1,816 | 1,730 | 1,734 | 38,900 |
| 2022/01/24 | 1,800 | 1,851 | 1,770 | 1,833 | 21,000 |
| 2022/01/21 | 1,820 | 1,840 | 1,780 | 1,811 | 18,400 |
| 2022/01/20 | 1,800 | 1,887 | 1,778 | 1,853 | 35,200 |
| 2022/01/19 | 1,923 | 1,960 | 1,803 | 1,833 | 77,200 |
| 2022/01/18 | 2,004 | 2,049 | 1,910 | 1,997 | 69,000 |
| 2022/01/17 | 2,140 | 2,140 | 2,015 | 2,020 | 54,300 |
| 2022/01/14 | 2,076 | 2,118 | 2,048 | 2,105 | 29,400 |
| 2022/01/13 | 2,178 | 2,192 | 2,075 | 2,141 | 24,000 |
| 2022/01/12 | 2,095 | 2,175 | 2,092 | 2,153 | 62,400 |
| 2022/01/11 | 2,032 | 2,095 | 2,010 | 2,050 | 27,000 |
| 2022/01/07 | 2,068 | 2,133 | 2,027 | 2,102 | 75,800 |
| 2022/01/06 | 2,110 | 2,130 | 1,992 | 2,018 | 134,400 |
| 2022/01/05 | 2,352 | 2,488 | 2,205 | 2,210 | 349,000 |
| 2022/01/04 | 2,257 | 2,384 | 2,214 | 2,311 | 88,600 |