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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,350 | 1,390 | 1,350 | 1,390 | 400 |
| 2001/12/27 | 1,390 | 1,390 | 1,390 | 1,390 | 500 |
| 2001/12/26 | 1,450 | 1,450 | 1,390 | 1,390 | 1,600 |
| 2001/12/25 | 1,410 | 1,450 | 1,350 | 1,450 | 400 |
| 2001/12/21 | 1,400 | 1,450 | 1,380 | 1,450 | 3,000 |
| 2001/12/20 | 1,410 | 1,420 | 1,380 | 1,380 | 3,700 |
| 2001/12/19 | 1,570 | 1,580 | 1,550 | 1,575 | 9,400 |
| 2001/12/18 | 1,415 | 1,600 | 1,415 | 1,550 | 11,000 |
| 2001/12/17 | 1,330 | 1,420 | 1,330 | 1,415 | 3,000 |
| 2001/12/14 | 1,420 | 1,420 | 1,400 | 1,410 | 1,500 |
| 2001/12/13 | 1,400 | 1,420 | 1,350 | 1,410 | 2,900 |
| 2001/12/12 | 1,439 | 1,439 | 1,380 | 1,380 | 1,200 |
| 2001/12/11 | 1,449 | 1,449 | 1,439 | 1,439 | 300 |
| 2001/12/10 | 1,580 | 1,600 | 1,450 | 1,450 | 3,500 |
| 2001/12/07 | 1,570 | 1,599 | 1,459 | 1,580 | 5,300 |
| 2001/12/06 | 1,500 | 1,570 | 1,500 | 1,570 | 9,700 |
| 2001/12/05 | 1,539 | 1,560 | 1,539 | 1,540 | 4,800 |
| 2001/12/04 | 1,520 | 1,530 | 1,520 | 1,530 | 3,500 |
| 2001/12/03 | 1,380 | 1,490 | 1,350 | 1,470 | 13,000 |
| 2001/11/30 | 1,550 | 1,570 | 1,540 | 1,540 | 3,400 |
| 2001/11/29 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2001/11/28 | 1,560 | 1,560 | 1,550 | 1,550 | 1,500 |
| 2001/11/27 | 1,590 | 1,600 | 1,500 | 1,550 | 1,600 |
| 2001/11/26 | 1,650 | 1,650 | 1,590 | 1,590 | 800 |
| 2001/11/22 | 1,470 | 1,580 | 1,470 | 1,510 | 2,400 |
| 2001/11/21 | 1,490 | 1,580 | 1,400 | 1,580 | 1,900 |
| 2001/11/20 | 1,589 | 1,589 | 1,510 | 1,550 | 300 |
| 2001/11/19 | 1,470 | 1,590 | 1,470 | 1,590 | 2,800 |
| 2001/11/16 | 1,429 | 1,470 | 1,400 | 1,440 | 4,000 |
| 2001/11/15 | 1,410 | 1,430 | 1,410 | 1,430 | 1,500 |
| 2001/11/14 | 1,390 | 1,400 | 1,350 | 1,350 | 1,400 |
| 2001/11/13 | 1,400 | 1,400 | 1,370 | 1,370 | 1,100 |
| 2001/11/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,900 |
| 2001/11/09 | 1,500 | 1,500 | 1,400 | 1,400 | 2,000 |
| 2001/11/08 | 1,410 | 1,411 | 1,410 | 1,410 | 2,300 |
| 2001/11/07 | 1,410 | 1,470 | 1,410 | 1,410 | 1,100 |
| 2001/11/06 | 1,450 | 1,490 | 1,430 | 1,430 | 2,000 |
| 2001/11/02 | 1,470 | 1,510 | 1,430 | 1,430 | 4,600 |
| 2001/11/01 | 1,430 | 1,460 | 1,430 | 1,440 | 3,000 |
| 2001/10/31 | 1,390 | 1,450 | 1,350 | 1,420 | 2,400 |
| 2001/10/30 | 1,430 | 1,430 | 1,400 | 1,400 | 2,100 |
| 2001/10/29 | 1,450 | 1,450 | 1,430 | 1,430 | 2,400 |
| 2001/10/26 | 1,400 | 1,430 | 1,400 | 1,430 | 2,900 |
| 2001/10/25 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 |
| 2001/10/24 | 1,390 | 1,390 | 1,380 | 1,380 | 200 |
| 2001/10/23 | 1,400 | 1,410 | 1,390 | 1,390 | 700 |
| 2001/10/19 | 1,350 | 1,390 | 1,310 | 1,310 | 1,000 |
| 2001/10/18 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2001/10/16 | 1,300 | 1,400 | 1,300 | 1,400 | 2,300 |
| 2001/10/15 | 1,301 | 1,360 | 1,300 | 1,360 | 800 |
| 2001/10/12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,200 |
| 2001/10/11 | 1,450 | 1,450 | 1,351 | 1,351 | 2,400 |
| 2001/10/10 | 1,250 | 1,333 | 1,250 | 1,330 | 4,700 |
| 2001/10/09 | 1,190 | 1,250 | 1,150 | 1,250 | 5,500 |
| 2001/10/05 | 1,100 | 1,190 | 1,100 | 1,190 | 5,000 |
| 2001/10/04 | 1,075 | 1,135 | 1,075 | 1,135 | 300 |
| 2001/10/03 | 1,140 | 1,150 | 1,080 | 1,150 | 3,200 |
| 2001/10/02 | 1,090 | 1,100 | 1,080 | 1,100 | 2,500 |
| 2001/10/01 | 1,080 | 1,100 | 1,080 | 1,100 | 13,700 |
| 2001/09/28 | 1,170 | 1,170 | 1,100 | 1,125 | 4,800 |
| 2001/09/27 | 1,170 | 1,250 | 1,170 | 1,175 | 1,100 |
| 2001/09/26 | 1,210 | 1,270 | 1,170 | 1,270 | 3,300 |
| 2001/09/25 | 1,200 | 1,210 | 1,170 | 1,170 | 3,300 |
| 2001/09/20 | 1,150 | 1,200 | 1,150 | 1,200 | 1,300 |
| 2001/09/19 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2001/09/18 | 1,100 | 1,160 | 1,065 | 1,160 | 4,700 |
| 2001/09/17 | 1,100 | 1,160 | 1,100 | 1,120 | 1,100 |
| 2001/09/14 | 1,140 | 1,160 | 1,090 | 1,160 | 2,000 |
| 2001/09/13 | 1,080 | 1,200 | 1,060 | 1,160 | 2,300 |
| 2001/09/12 | 1,160 | 1,160 | 1,160 | 1,160 | 600 |
| 2001/09/11 | 1,280 | 1,280 | 1,250 | 1,260 | 2,200 |
| 2001/09/10 | 1,300 | 1,300 | 1,220 | 1,250 | 2,900 |
| 2001/09/07 | 1,265 | 1,265 | 1,240 | 1,265 | 2,000 |
| 2001/09/06 | 1,265 | 1,265 | 1,265 | 1,265 | 400 |
| 2001/09/05 | 1,269 | 1,300 | 1,269 | 1,294 | 3,200 |
| 2001/09/04 | 1,200 | 1,269 | 1,180 | 1,269 | 1,300 |
| 2001/09/03 | 1,190 | 1,200 | 1,180 | 1,200 | 3,000 |
| 2001/08/31 | 1,200 | 1,200 | 1,190 | 1,190 | 3,600 |
| 2001/08/30 | 1,200 | 1,220 | 1,200 | 1,210 | 2,500 |
| 2001/08/29 | 1,190 | 1,220 | 1,190 | 1,220 | 8,000 |
| 2001/08/28 | 1,189 | 1,189 | 1,180 | 1,189 | 1,400 |
| 2001/08/27 | 1,190 | 1,190 | 1,145 | 1,185 | 3,300 |
| 2001/08/24 | 1,150 | 1,150 | 1,130 | 1,130 | 600 |
| 2001/08/23 | 1,150 | 1,180 | 1,135 | 1,180 | 6,300 |
| 2001/08/22 | 1,150 | 1,150 | 1,130 | 1,130 | 20,300 |
| 2001/08/21 | 1,100 | 1,145 | 1,100 | 1,145 | 2,000 |
| 2001/08/20 | 1,079 | 1,100 | 1,079 | 1,100 | 6,400 |
| 2001/08/17 | 1,139 | 1,139 | 1,139 | 1,139 | 200 |
| 2001/08/16 | 1,139 | 1,139 | 1,130 | 1,130 | 2,700 |
| 2001/08/15 | 1,130 | 1,150 | 1,130 | 1,140 | 1,800 |
| 2001/08/14 | 1,142 | 1,150 | 1,080 | 1,130 | 4,000 |
| 2001/08/13 | 1,090 | 1,100 | 1,090 | 1,100 | 300 |
| 2001/08/10 | 1,100 | 1,120 | 1,100 | 1,110 | 2,200 |
| 2001/08/09 | 1,030 | 1,130 | 1,030 | 1,130 | 1,500 |
| 2001/08/08 | 1,100 | 1,150 | 1,100 | 1,130 | 15,100 |
| 2001/08/06 | 1,149 | 1,149 | 1,110 | 1,111 | 1,100 |
| 2001/08/03 | 1,130 | 1,145 | 1,100 | 1,145 | 1,200 |
| 2001/08/02 | 1,070 | 1,100 | 1,070 | 1,090 | 11,900 |
| 2001/08/01 | 1,035 | 1,070 | 1,030 | 1,070 | 6,600 |
| 2001/07/31 | 1,040 | 1,040 | 1,035 | 1,035 | 2,900 |
| 2001/07/30 | 1,090 | 1,090 | 1,050 | 1,060 | 4,000 |
| 2001/07/27 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 2001/07/26 | 1,090 | 1,090 | 1,050 | 1,070 | 7,900 |
| 2001/07/25 | 1,030 | 1,080 | 1,010 | 1,080 | 2,000 |
| 2001/07/24 | 1,000 | 1,060 | 990 | 1,060 | 2,500 |
| 2001/07/23 | 1,080 | 1,080 | 1,030 | 1,030 | 2,900 |
| 2001/07/19 | 1,051 | 1,096 | 1,051 | 1,096 | 900 |
| 2001/07/18 | 1,146 | 1,146 | 1,100 | 1,100 | 700 |
| 2001/07/17 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2001/07/16 | 1,150 | 1,150 | 1,110 | 1,110 | 1,400 |
| 2001/07/13 | 1,150 | 1,160 | 1,120 | 1,150 | 5,500 |
| 2001/07/12 | 1,100 | 1,120 | 1,060 | 1,120 | 3,400 |
| 2001/07/11 | 1,120 | 1,120 | 1,115 | 1,115 | 300 |
| 2001/07/10 | 1,120 | 1,130 | 1,100 | 1,120 | 2,800 |
| 2001/07/09 | 1,180 | 1,180 | 1,110 | 1,120 | 3,000 |
| 2001/07/06 | 1,100 | 1,100 | 1,060 | 1,100 | 6,600 |
| 2001/07/05 | 1,100 | 1,110 | 1,090 | 1,090 | 7,000 |
| 2001/07/04 | 1,180 | 1,180 | 1,100 | 1,100 | 13,700 |
| 2001/07/03 | 1,170 | 1,190 | 1,130 | 1,189 | 5,200 |
| 2001/07/02 | 1,170 | 1,180 | 1,110 | 1,170 | 14,900 |
| 2001/06/29 | 1,100 | 1,150 | 1,050 | 1,050 | 31,500 |
| 2001/06/28 | 1,180 | 1,180 | 1,180 | 1,180 | 3,100 |
| 2001/06/27 | 1,451 | 1,451 | 1,380 | 1,380 | 8,600 |
| 2001/06/26 | 1,540 | 1,540 | 1,450 | 1,490 | 6,400 |
| 2001/06/25 | 1,650 | 1,650 | 1,600 | 1,600 | 700 |
| 2001/06/22 | 1,600 | 1,620 | 1,590 | 1,590 | 1,300 |
| 2001/06/21 | 1,596 | 1,600 | 1,595 | 1,600 | 800 |
| 2001/06/20 | 1,651 | 1,651 | 1,550 | 1,595 | 2,100 |
| 2001/06/19 | 1,670 | 1,670 | 1,625 | 1,630 | 1,000 |
| 2001/06/18 | 1,680 | 1,680 | 1,680 | 1,680 | 1,200 |
| 2001/06/15 | 1,681 | 1,681 | 1,681 | 1,681 | 200 |
| 2001/06/14 | 1,698 | 1,700 | 1,695 | 1,700 | 2,000 |
| 2001/06/13 | 1,686 | 1,699 | 1,681 | 1,698 | 5,500 |
| 2001/06/12 | 1,686 | 1,686 | 1,681 | 1,686 | 600 |
| 2001/06/11 | 1,690 | 1,690 | 1,681 | 1,686 | 3,700 |
| 2001/06/08 | 1,680 | 1,700 | 1,680 | 1,700 | 600 |
| 2001/06/07 | 1,700 | 1,700 | 1,661 | 1,700 | 3,100 |
| 2001/06/06 | 1,670 | 1,670 | 1,650 | 1,670 | 1,700 |
| 2001/06/05 | 1,710 | 1,710 | 1,655 | 1,660 | 8,900 |
| 2001/06/04 | 1,730 | 1,730 | 1,717 | 1,717 | 1,000 |
| 2001/06/01 | 1,730 | 1,750 | 1,702 | 1,745 | 2,000 |
| 2001/05/31 | 1,730 | 1,740 | 1,730 | 1,730 | 3,300 |
| 2001/05/30 | 1,745 | 1,745 | 1,700 | 1,730 | 3,200 |
| 2001/05/29 | 1,675 | 1,710 | 1,655 | 1,655 | 6,200 |
| 2001/05/28 | 1,680 | 1,700 | 1,655 | 1,675 | 8,400 |
| 2001/05/25 | 1,800 | 1,800 | 1,725 | 1,730 | 4,600 |
| 2001/05/24 | 1,850 | 1,850 | 1,800 | 1,820 | 10,800 |
| 2001/05/23 | 1,880 | 1,880 | 1,850 | 1,860 | 3,900 |
| 2001/05/22 | 1,930 | 1,950 | 1,830 | 1,898 | 8,000 |
| 2001/05/21 | 1,881 | 1,900 | 1,821 | 1,900 | 7,200 |
| 2001/05/18 | 1,900 | 1,900 | 1,863 | 1,870 | 6,100 |
| 2001/05/17 | 1,985 | 2,000 | 1,950 | 1,950 | 3,700 |
| 2001/05/16 | 2,050 | 2,050 | 1,985 | 1,985 | 1,700 |
| 2001/05/15 | 1,980 | 2,010 | 1,970 | 2,000 | 8,400 |
| 2001/05/14 | 2,035 | 2,075 | 2,010 | 2,010 | 3,100 |
| 2001/05/11 | 2,085 | 2,085 | 2,035 | 2,035 | 1,200 |
| 2001/05/10 | 2,120 | 2,120 | 2,080 | 2,085 | 6,900 |
| 2001/05/09 | 2,100 | 2,100 | 2,050 | 2,100 | 11,100 |
| 2001/05/08 | 2,100 | 2,100 | 2,025 | 2,080 | 2,700 |
| 2001/05/07 | 2,040 | 2,100 | 2,040 | 2,100 | 4,900 |
| 2001/05/02 | 2,210 | 2,210 | 2,180 | 2,200 | 17,200 |
| 2001/05/01 | 2,250 | 2,250 | 2,200 | 2,250 | 3,100 |
| 2001/04/27 | 2,200 | 2,260 | 2,200 | 2,250 | 7,300 |
| 2001/04/26 | 2,200 | 2,230 | 2,190 | 2,200 | 17,100 |
| 2001/04/25 | 2,170 | 2,190 | 2,160 | 2,190 | 3,600 |
| 2001/04/24 | 2,150 | 2,180 | 2,135 | 2,180 | 8,200 |
| 2001/04/23 | 2,150 | 2,190 | 2,110 | 2,180 | 6,200 |
| 2001/04/20 | 2,100 | 2,190 | 2,100 | 2,180 | 5,800 |
| 2001/04/19 | 2,085 | 2,140 | 2,080 | 2,090 | 6,600 |
| 2001/04/18 | 2,030 | 2,100 | 1,970 | 2,050 | 4,200 |
| 2001/04/17 | 2,160 | 2,160 | 2,050 | 2,050 | 5,000 |
| 2001/04/16 | 2,175 | 2,175 | 2,150 | 2,150 | 3,200 |
| 2001/04/13 | 2,250 | 2,250 | 2,150 | 2,160 | 3,100 |
| 2001/04/12 | 2,200 | 2,250 | 2,160 | 2,240 | 2,100 |
| 2001/04/11 | 2,250 | 2,280 | 2,180 | 2,250 | 3,600 |
| 2001/04/10 | 2,250 | 2,300 | 2,250 | 2,250 | 2,600 |
| 2001/04/09 | 2,300 | 2,300 | 2,230 | 2,280 | 2,800 |
| 2001/04/06 | 2,300 | 2,310 | 2,250 | 2,300 | 16,900 |
| 2001/04/05 | 2,290 | 2,290 | 2,230 | 2,260 | 13,500 |
| 2001/04/04 | 2,250 | 2,250 | 2,210 | 2,250 | 7,700 |
| 2001/04/03 | 2,260 | 2,340 | 2,260 | 2,300 | 9,200 |
| 2001/04/02 | 2,350 | 2,350 | 2,270 | 2,300 | 8,300 |
| 2001/03/30 | 2,300 | 2,350 | 2,300 | 2,340 | 9,600 |
| 2001/03/29 | 2,340 | 2,350 | 2,210 | 2,300 | 16,700 |
| 2001/03/28 | 2,300 | 2,350 | 2,290 | 2,350 | 20,000 |
| 2001/03/27 | 2,180 | 2,300 | 2,175 | 2,230 | 55,400 |
| 2001/03/26 | 2,095 | 2,110 | 2,060 | 2,100 | 41,000 |
| 2001/03/23 | 2,000 | 2,030 | 1,960 | 2,030 | 25,800 |
| 2001/03/22 | 2,000 | 2,000 | 1,900 | 1,970 | 16,900 |
| 2001/03/21 | 1,960 | 2,000 | 1,960 | 1,970 | 5,600 |
| 2001/03/19 | 1,960 | 2,020 | 1,960 | 1,960 | 17,700 |
| 2001/03/16 | 1,900 | 2,050 | 1,900 | 2,030 | 16,000 |
| 2001/03/15 | 1,900 | 1,940 | 1,801 | 1,900 | 12,200 |
| 2001/03/14 | 2,000 | 2,040 | 1,969 | 2,000 | 20,900 |
| 2001/03/13 | 2,000 | 2,080 | 1,950 | 2,055 | 22,700 |
| 2001/03/12 | 1,970 | 2,180 | 1,970 | 2,120 | 53,200 |
| 2001/03/09 | 1,940 | 1,980 | 1,921 | 1,970 | 49,200 |
| 2001/03/08 | 1,800 | 1,970 | 1,800 | 1,970 | 31,800 |
| 2001/03/07 | 1,780 | 1,900 | 1,780 | 1,870 | 14,500 |
| 2001/03/06 | 1,778 | 1,800 | 1,770 | 1,780 | 21,200 |
| 2001/03/05 | 1,760 | 1,778 | 1,750 | 1,770 | 32,600 |
| 2001/03/02 | 1,770 | 1,800 | 1,717 | 1,770 | 34,700 |
| 2001/03/01 | 1,740 | 1,770 | 1,675 | 1,750 | 74,100 |
| 2001/02/28 | 1,575 | 1,660 | 1,570 | 1,650 | 19,500 |
| 2001/02/27 | 1,630 | 1,630 | 1,572 | 1,575 | 10,100 |
| 2001/02/26 | 1,650 | 1,670 | 1,560 | 1,570 | 14,000 |
| 2001/02/23 | 1,611 | 1,630 | 1,580 | 1,590 | 19,900 |
| 2001/02/22 | 1,670 | 1,700 | 1,600 | 1,610 | 89,300 |
| 2001/02/21 | 1,670 | 1,670 | 1,670 | 1,670 | 35,500 |
| 2001/02/19 | 1,280 | 1,280 | 1,241 | 1,270 | 8,200 |
| 2001/02/16 | 1,200 | 1,240 | 1,192 | 1,240 | 3,300 |
| 2001/02/15 | 1,182 | 1,200 | 1,181 | 1,200 | 4,200 |
| 2001/02/14 | 1,200 | 1,200 | 1,180 | 1,200 | 1,900 |
| 2001/02/13 | 1,220 | 1,247 | 1,200 | 1,200 | 3,100 |
| 2001/02/09 | 1,181 | 1,200 | 1,181 | 1,200 | 1,000 |
| 2001/02/08 | 1,183 | 1,190 | 1,183 | 1,183 | 5,000 |
| 2001/02/07 | 1,221 | 1,249 | 1,170 | 1,249 | 4,200 |
| 2001/02/06 | 1,250 | 1,250 | 1,200 | 1,221 | 3,400 |
| 2001/02/05 | 1,210 | 1,250 | 1,150 | 1,200 | 4,600 |
| 2001/02/02 | 1,190 | 1,220 | 1,160 | 1,200 | 3,200 |
| 2001/02/01 | 1,171 | 1,200 | 1,150 | 1,200 | 7,100 |
| 2001/01/31 | 1,150 | 1,170 | 1,150 | 1,150 | 500 |
| 2001/01/30 | 1,230 | 1,230 | 1,220 | 1,220 | 500 |
| 2001/01/29 | 1,170 | 1,250 | 1,170 | 1,230 | 1,900 |
| 2001/01/26 | 1,301 | 1,301 | 1,230 | 1,230 | 3,200 |
| 2001/01/25 | 1,200 | 1,250 | 1,150 | 1,250 | 6,700 |
| 2001/01/24 | 1,200 | 1,200 | 1,150 | 1,200 | 3,000 |
| 2001/01/23 | 1,150 | 1,200 | 1,100 | 1,200 | 4,900 |
| 2001/01/22 | 1,210 | 1,210 | 1,120 | 1,170 | 4,000 |
| 2001/01/19 | 1,140 | 1,200 | 1,110 | 1,200 | 7,100 |
| 2001/01/18 | 1,080 | 1,090 | 1,060 | 1,090 | 2,200 |
| 2001/01/17 | 1,040 | 1,050 | 1,021 | 1,030 | 8,400 |
| 2001/01/16 | 1,050 | 1,050 | 1,020 | 1,020 | 1,400 |
| 2001/01/15 | 990 | 1,030 | 960 | 1,010 | 8,500 |
| 2001/01/12 | 940 | 990 | 920 | 990 | 4,800 |
| 2001/01/11 | 951 | 951 | 921 | 940 | 3,700 |
| 2001/01/10 | 1,040 | 1,040 | 920 | 920 | 5,300 |
| 2001/01/09 | 1,050 | 1,050 | 950 | 990 | 5,800 |
| 2001/01/05 | 1,150 | 1,150 | 1,060 | 1,080 | 9,800 |
| 2001/01/04 | 1,190 | 1,190 | 1,150 | 1,150 | 700 |