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 |
---|---|---|---|---|---|
2007/12/28 | 1,141 | 1,180 | 1,141 | 1,165 | 87,700 |
2007/12/27 | 1,191 | 1,199 | 1,120 | 1,147 | 221,700 |
2007/12/26 | 1,220 | 1,227 | 1,180 | 1,183 | 200,300 |
2007/12/25 | 1,166 | 1,269 | 1,166 | 1,188 | 189,800 |
2007/12/25 | 1 -> 2.00 分割 | ||||
2007/12/21 | 2,180 | 2,340 | 2,180 | 2,330 | 134,100 |
2007/12/20 | 2,445 | 2,445 | 2,165 | 2,170 | 158,500 |
2007/12/19 | 2,425 | 2,460 | 2,365 | 2,365 | 75,100 |
2007/12/18 | 2,400 | 2,550 | 2,385 | 2,460 | 101,600 |
2007/12/17 | 2,540 | 2,545 | 2,460 | 2,460 | 58,200 |
2007/12/14 | 2,605 | 2,640 | 2,550 | 2,555 | 59,600 |
2007/12/13 | 2,650 | 2,655 | 2,565 | 2,570 | 68,500 |
2007/12/12 | 2,585 | 2,665 | 2,575 | 2,665 | 57,000 |
2007/12/11 | 2,575 | 2,675 | 2,570 | 2,620 | 116,100 |
2007/12/10 | 2,595 | 2,600 | 2,550 | 2,575 | 152,100 |
2007/12/07 | 2,785 | 2,800 | 2,610 | 2,640 | 165,000 |
2007/12/06 | 2,825 | 2,840 | 2,730 | 2,780 | 65,500 |
2007/12/05 | 2,850 | 2,850 | 2,735 | 2,790 | 66,300 |
2007/12/04 | 2,990 | 2,990 | 2,850 | 2,850 | 72,100 |
2007/12/03 | 2,965 | 2,980 | 2,880 | 2,930 | 52,400 |
2007/11/30 | 2,845 | 3,020 | 2,840 | 2,925 | 106,900 |
2007/11/29 | 2,835 | 2,850 | 2,780 | 2,845 | 75,600 |
2007/11/28 | 2,725 | 2,835 | 2,710 | 2,735 | 69,900 |
2007/11/27 | 2,720 | 2,795 | 2,700 | 2,765 | 102,100 |
2007/11/26 | 2,740 | 2,865 | 2,680 | 2,815 | 95,700 |
2007/11/22 | 2,860 | 2,905 | 2,810 | 2,820 | 91,700 |
2007/11/21 | 3,030 | 3,050 | 2,920 | 2,940 | 79,600 |
2007/11/20 | 2,960 | 3,040 | 2,835 | 3,020 | 111,400 |
2007/11/19 | 3,120 | 3,150 | 3,040 | 3,060 | 82,200 |
2007/11/16 | 3,280 | 3,300 | 3,090 | 3,160 | 72,000 |
2007/11/15 | 3,190 | 3,350 | 3,180 | 3,270 | 82,700 |
2007/11/14 | 3,170 | 3,190 | 3,070 | 3,140 | 82,600 |
2007/11/13 | 3,080 | 3,160 | 3,050 | 3,100 | 76,900 |
2007/11/12 | 2,995 | 3,100 | 2,900 | 3,030 | 125,700 |
2007/11/09 | 2,965 | 3,040 | 2,950 | 3,010 | 63,100 |
2007/11/08 | 2,940 | 2,985 | 2,930 | 2,975 | 45,700 |
2007/11/07 | 3,180 | 3,180 | 3,020 | 3,030 | 45,200 |
2007/11/06 | 3,100 | 3,210 | 3,100 | 3,150 | 40,000 |
2007/11/05 | 3,090 | 3,180 | 3,090 | 3,150 | 54,000 |
2007/11/02 | 3,180 | 3,220 | 3,110 | 3,180 | 71,800 |
2007/11/01 | 3,410 | 3,410 | 3,230 | 3,250 | 75,500 |
2007/10/31 | 3,370 | 3,410 | 3,320 | 3,410 | 30,300 |
2007/10/30 | 3,420 | 3,420 | 3,370 | 3,420 | 33,600 |
2007/10/29 | 3,460 | 3,480 | 3,400 | 3,420 | 61,900 |
2007/10/26 | 3,430 | 3,430 | 3,340 | 3,420 | 29,200 |
2007/10/25 | 3,380 | 3,450 | 3,350 | 3,420 | 80,900 |
2007/10/24 | 3,310 | 3,400 | 3,280 | 3,290 | 83,400 |
2007/10/23 | 3,490 | 3,490 | 3,250 | 3,260 | 83,300 |
2007/10/22 | 3,160 | 3,400 | 3,160 | 3,370 | 92,000 |
2007/10/19 | 3,240 | 3,370 | 3,240 | 3,300 | 123,700 |
2007/10/18 | 3,150 | 3,250 | 3,130 | 3,230 | 51,600 |
2007/10/17 | 3,140 | 3,160 | 2,990 | 3,060 | 80,600 |
2007/10/16 | 3,120 | 3,190 | 3,120 | 3,140 | 37,000 |
2007/10/15 | 3,160 | 3,220 | 3,150 | 3,220 | 71,400 |
2007/10/12 | 3,250 | 3,250 | 3,100 | 3,110 | 106,000 |
2007/10/11 | 3,190 | 3,310 | 3,160 | 3,300 | 101,400 |
2007/10/10 | 3,110 | 3,200 | 3,100 | 3,170 | 88,000 |
2007/10/09 | 3,080 | 3,160 | 3,040 | 3,060 | 66,200 |
2007/10/05 | 3,140 | 3,190 | 3,110 | 3,130 | 50,100 |
2007/10/04 | 3,180 | 3,180 | 3,090 | 3,140 | 84,300 |
2007/10/03 | 3,050 | 3,240 | 3,040 | 3,220 | 291,500 |
2007/10/02 | 2,950 | 3,020 | 2,900 | 3,020 | 231,600 |
2007/10/01 | 2,900 | 2,945 | 2,870 | 2,895 | 61,300 |
2007/09/28 | 2,885 | 2,920 | 2,850 | 2,900 | 89,000 |
2007/09/27 | 2,820 | 2,865 | 2,760 | 2,845 | 220,800 |
2007/09/26 | 2,780 | 2,850 | 2,770 | 2,815 | 152,900 |
2007/09/25 | 2,780 | 2,815 | 2,750 | 2,785 | 103,400 |
2007/09/21 | 2,760 | 2,805 | 2,745 | 2,775 | 82,800 |
2007/09/20 | 2,765 | 2,820 | 2,710 | 2,780 | 324,300 |
2007/09/19 | 2,725 | 2,730 | 2,685 | 2,720 | 85,100 |
2007/09/18 | 2,690 | 2,730 | 2,650 | 2,700 | 129,700 |
2007/09/14 | 2,680 | 2,690 | 2,630 | 2,660 | 151,200 |
2007/09/13 | 2,600 | 2,685 | 2,595 | 2,650 | 85,300 |
2007/09/12 | 2,640 | 2,725 | 2,605 | 2,630 | 144,600 |
2007/09/11 | 2,595 | 2,595 | 2,520 | 2,570 | 68,300 |
2007/09/10 | 2,510 | 2,595 | 2,510 | 2,580 | 136,500 |
2007/09/07 | 2,635 | 2,660 | 2,595 | 2,630 | 61,400 |
2007/09/06 | 2,630 | 2,685 | 2,570 | 2,665 | 131,100 |
2007/09/05 | 2,740 | 2,775 | 2,675 | 2,685 | 118,400 |
2007/09/04 | 2,800 | 2,800 | 2,715 | 2,725 | 151,500 |
2007/09/03 | 2,680 | 2,805 | 2,665 | 2,805 | 404,300 |
2007/08/31 | 2,625 | 2,660 | 2,610 | 2,640 | 194,500 |
2007/08/30 | 2,670 | 2,735 | 2,575 | 2,640 | 330,500 |
2007/08/29 | 2,470 | 2,685 | 2,465 | 2,630 | 301,600 |
2007/08/28 | 2,470 | 2,585 | 2,445 | 2,580 | 227,900 |
2007/08/27 | 2,560 | 2,595 | 2,440 | 2,485 | 225,400 |
2007/08/24 | 2,365 | 2,550 | 2,365 | 2,500 | 412,400 |
2007/08/23 | 2,160 | 2,420 | 2,135 | 2,395 | 384,400 |
2007/08/22 | 2,000 | 2,105 | 2,000 | 2,060 | 30,500 |
2007/08/21 | 1,917 | 2,025 | 1,917 | 2,015 | 45,000 |
2007/08/20 | 1,965 | 2,030 | 1,940 | 1,947 | 71,000 |
2007/08/17 | 2,125 | 2,125 | 1,866 | 1,875 | 77,900 |
2007/08/16 | 2,045 | 2,155 | 2,010 | 2,085 | 69,800 |
2007/08/15 | 2,150 | 2,155 | 2,100 | 2,120 | 38,500 |
2007/08/14 | 2,155 | 2,200 | 2,130 | 2,200 | 35,600 |
2007/08/13 | 2,100 | 2,195 | 2,080 | 2,160 | 68,700 |
2007/08/10 | 2,200 | 2,205 | 2,000 | 2,065 | 111,700 |
2007/08/09 | 2,290 | 2,300 | 2,225 | 2,260 | 174,500 |
2007/08/08 | 2,245 | 2,290 | 2,215 | 2,250 | 197,700 |
2007/08/07 | 2,100 | 2,345 | 2,055 | 2,205 | 206,900 |
2007/08/06 | 2,065 | 2,085 | 2,035 | 2,060 | 37,000 |
2007/08/03 | 2,125 | 2,145 | 2,100 | 2,105 | 26,500 |
2007/08/02 | 2,185 | 2,190 | 2,135 | 2,150 | 36,500 |
2007/08/01 | 2,160 | 2,190 | 2,110 | 2,115 | 17,000 |
2007/07/31 | 2,185 | 2,195 | 2,170 | 2,190 | 12,400 |
2007/07/30 | 2,035 | 2,150 | 2,035 | 2,145 | 25,300 |
2007/07/27 | 2,100 | 2,135 | 2,065 | 2,075 | 42,600 |
2007/07/26 | 2,195 | 2,195 | 2,160 | 2,160 | 14,900 |
2007/07/25 | 2,120 | 2,190 | 2,100 | 2,185 | 18,500 |
2007/07/24 | 2,160 | 2,235 | 2,135 | 2,200 | 65,400 |
2007/07/23 | 2,080 | 2,245 | 2,070 | 2,160 | 71,700 |
2007/07/20 | 2,055 | 2,075 | 2,055 | 2,070 | 17,400 |
2007/07/19 | 1,992 | 2,050 | 1,992 | 2,045 | 21,000 |
2007/07/18 | 2,015 | 2,020 | 1,985 | 1,988 | 19,200 |
2007/07/17 | 2,035 | 2,050 | 2,020 | 2,025 | 11,400 |
2007/07/13 | 2,030 | 2,080 | 2,010 | 2,025 | 24,200 |
2007/07/12 | 2,025 | 2,045 | 2,020 | 2,025 | 15,300 |
2007/07/11 | 2,005 | 2,040 | 2,000 | 2,015 | 16,200 |
2007/07/10 | 2,060 | 2,060 | 2,020 | 2,045 | 26,800 |
2007/07/09 | 2,045 | 2,095 | 2,045 | 2,055 | 59,600 |
2007/07/06 | 2,050 | 2,050 | 2,040 | 2,045 | 24,100 |
2007/07/05 | 2,045 | 2,055 | 2,035 | 2,045 | 41,400 |
2007/07/04 | 2,030 | 2,045 | 2,025 | 2,040 | 14,500 |
2007/07/03 | 2,020 | 2,040 | 2,020 | 2,040 | 25,200 |
2007/07/02 | 1,990 | 2,030 | 1,975 | 2,020 | 18,900 |
2007/06/29 | 2,025 | 2,035 | 2,010 | 2,030 | 17,400 |
2007/06/28 | 2,030 | 2,030 | 2,005 | 2,025 | 22,200 |
2007/06/27 | 1,980 | 2,015 | 1,980 | 2,015 | 19,800 |
2007/06/26 | 1,985 | 2,030 | 1,981 | 2,020 | 20,300 |
2007/06/25 | 2,055 | 2,055 | 2,025 | 2,030 | 14,500 |
2007/06/22 | 2,060 | 2,060 | 2,025 | 2,050 | 11,100 |
2007/06/21 | 2,040 | 2,050 | 2,030 | 2,050 | 13,700 |
2007/06/20 | 2,035 | 2,055 | 2,020 | 2,040 | 59,700 |
2007/06/19 | 2,030 | 2,030 | 2,010 | 2,030 | 14,000 |
2007/06/18 | 2,035 | 2,040 | 2,005 | 2,030 | 25,600 |
2007/06/15 | 2,040 | 2,040 | 2,005 | 2,020 | 21,000 |
2007/06/14 | 2,000 | 2,015 | 1,983 | 2,005 | 16,900 |
2007/06/13 | 2,005 | 2,010 | 1,979 | 2,010 | 27,800 |
2007/06/12 | 2,055 | 2,055 | 2,010 | 2,015 | 17,200 |
2007/06/11 | 2,045 | 2,055 | 2,035 | 2,045 | 21,200 |
2007/06/08 | 1,998 | 2,015 | 1,968 | 2,015 | 44,200 |
2007/06/07 | 1,999 | 2,020 | 1,980 | 2,010 | 44,200 |
2007/06/06 | 2,040 | 2,050 | 2,005 | 2,005 | 35,100 |
2007/06/05 | 2,060 | 2,060 | 2,025 | 2,030 | 27,200 |
2007/06/04 | 2,055 | 2,075 | 2,055 | 2,070 | 70,900 |
2007/06/01 | 2,050 | 2,130 | 2,035 | 2,035 | 127,200 |
2007/05/31 | 1,972 | 2,050 | 1,965 | 2,045 | 105,000 |
2007/05/30 | 1,932 | 1,997 | 1,932 | 1,990 | 59,400 |
2007/05/29 | 1,928 | 1,940 | 1,910 | 1,931 | 44,200 |
2007/05/28 | 1,897 | 1,929 | 1,894 | 1,924 | 74,200 |
2007/05/25 | 1,881 | 1,899 | 1,879 | 1,898 | 23,400 |
2007/05/24 | 1,891 | 1,905 | 1,891 | 1,899 | 32,600 |
2007/05/23 | 1,824 | 1,913 | 1,824 | 1,900 | 71,700 |
2007/05/22 | 1,804 | 1,804 | 1,774 | 1,798 | 34,500 |
2007/05/21 | 1,807 | 1,850 | 1,801 | 1,818 | 28,500 |
2007/05/18 | 1,822 | 1,852 | 1,795 | 1,806 | 53,500 |
2007/05/17 | 1,789 | 1,847 | 1,789 | 1,830 | 38,800 |
2007/05/16 | 1,855 | 1,855 | 1,782 | 1,791 | 62,300 |
2007/05/15 | 1,891 | 1,900 | 1,852 | 1,855 | 43,300 |
2007/05/14 | 1,920 | 1,923 | 1,906 | 1,921 | 66,500 |
2007/05/11 | 1,888 | 1,945 | 1,888 | 1,922 | 129,600 |
2007/05/10 | 1,818 | 1,880 | 1,818 | 1,865 | 41,300 |
2007/05/09 | 1,831 | 1,849 | 1,815 | 1,848 | 18,300 |
2007/05/08 | 1,842 | 1,850 | 1,826 | 1,831 | 12,800 |
2007/05/07 | 1,809 | 1,859 | 1,803 | 1,855 | 31,300 |
2007/05/02 | 1,800 | 1,809 | 1,790 | 1,800 | 14,500 |
2007/05/01 | 1,849 | 1,849 | 1,819 | 1,827 | 12,600 |
2007/04/27 | 1,812 | 1,837 | 1,800 | 1,837 | 39,500 |
2007/04/26 | 1,755 | 1,813 | 1,735 | 1,803 | 43,900 |
2007/04/25 | 1,730 | 1,758 | 1,730 | 1,743 | 23,400 |
2007/04/24 | 1,748 | 1,750 | 1,721 | 1,729 | 24,000 |
2007/04/23 | 1,766 | 1,793 | 1,744 | 1,747 | 24,400 |
2007/04/20 | 1,775 | 1,777 | 1,745 | 1,751 | 49,200 |
2007/04/19 | 1,775 | 1,781 | 1,737 | 1,745 | 43,900 |
2007/04/18 | 1,760 | 1,787 | 1,750 | 1,775 | 43,200 |
2007/04/17 | 1,820 | 1,820 | 1,766 | 1,771 | 47,800 |
2007/04/16 | 1,820 | 1,843 | 1,819 | 1,823 | 35,600 |
2007/04/13 | 1,826 | 1,835 | 1,804 | 1,810 | 59,900 |
2007/04/12 | 1,817 | 1,840 | 1,815 | 1,823 | 35,600 |
2007/04/11 | 1,868 | 1,868 | 1,814 | 1,832 | 68,900 |
2007/04/10 | 1,829 | 1,880 | 1,818 | 1,868 | 76,300 |
2007/04/09 | 1,770 | 1,830 | 1,760 | 1,818 | 81,600 |
2007/04/06 | 1,739 | 1,770 | 1,736 | 1,770 | 60,400 |
2007/04/05 | 1,697 | 1,742 | 1,697 | 1,738 | 43,000 |
2007/04/04 | 1,715 | 1,715 | 1,685 | 1,696 | 15,200 |
2007/04/03 | 1,690 | 1,711 | 1,690 | 1,699 | 50,000 |
2007/04/02 | 1,748 | 1,748 | 1,655 | 1,660 | 52,100 |
2007/03/30 | 1,715 | 1,743 | 1,714 | 1,737 | 41,400 |
2007/03/29 | 1,690 | 1,699 | 1,674 | 1,692 | 28,200 |
2007/03/28 | 1,678 | 1,709 | 1,678 | 1,690 | 44,000 |
2007/03/27 | 1,672 | 1,688 | 1,666 | 1,678 | 40,200 |
2007/03/26 | 1,710 | 1,710 | 1,686 | 1,697 | 36,600 |
2007/03/23 | 1,710 | 1,720 | 1,610 | 1,686 | 71,400 |
2007/03/22 | 1,730 | 1,742 | 1,705 | 1,705 | 51,700 |
2007/03/20 | 1,700 | 1,730 | 1,681 | 1,687 | 96,900 |
2007/03/19 | 1,700 | 1,726 | 1,688 | 1,717 | 53,300 |
2007/03/16 | 1,744 | 1,764 | 1,709 | 1,711 | 59,500 |
2007/03/15 | 1,733 | 1,750 | 1,720 | 1,735 | 46,900 |
2007/03/14 | 1,775 | 1,775 | 1,725 | 1,733 | 52,000 |
2007/03/13 | 1,806 | 1,808 | 1,786 | 1,788 | 33,300 |
2007/03/12 | 1,785 | 1,819 | 1,780 | 1,804 | 27,300 |
2007/03/09 | 1,815 | 1,815 | 1,770 | 1,787 | 51,100 |
2007/03/08 | 1,730 | 1,869 | 1,700 | 1,816 | 77,100 |
2007/03/07 | 1,722 | 1,745 | 1,688 | 1,730 | 57,000 |
2007/03/06 | 1,620 | 1,716 | 1,620 | 1,702 | 34,200 |
2007/03/05 | 1,690 | 1,705 | 1,610 | 1,650 | 88,700 |
2007/03/02 | 1,763 | 1,763 | 1,731 | 1,735 | 37,800 |
2007/03/01 | 1,750 | 1,780 | 1,724 | 1,764 | 77,500 |
2007/02/28 | 1,592 | 1,742 | 1,585 | 1,722 | 91,900 |
2007/02/27 | 1,748 | 1,815 | 1,748 | 1,802 | 98,300 |
2007/02/26 | 1,733 | 1,760 | 1,733 | 1,745 | 52,000 |
2007/02/23 | 1,650 | 1,770 | 1,645 | 1,763 | 145,500 |
2007/02/22 | 1,647 | 1,650 | 1,632 | 1,650 | 106,600 |
2007/02/21 | 1,607 | 1,632 | 1,607 | 1,627 | 51,800 |
2007/02/20 | 1,639 | 1,639 | 1,588 | 1,606 | 44,900 |
2007/02/19 | 1,564 | 1,645 | 1,560 | 1,637 | 95,200 |
2007/02/16 | 1,596 | 1,620 | 1,535 | 1,544 | 228,700 |
2007/02/15 | 1,619 | 1,696 | 1,619 | 1,686 | 90,900 |
2007/02/14 | 1,607 | 1,660 | 1,576 | 1,637 | 77,300 |
2007/02/13 | 1,620 | 1,634 | 1,606 | 1,607 | 76,900 |
2007/02/09 | 1,702 | 1,703 | 1,666 | 1,675 | 79,000 |
2007/02/08 | 1,715 | 1,721 | 1,681 | 1,702 | 231,500 |
2007/02/07 | 1,479 | 1,681 | 1,425 | 1,681 | 220,400 |
2007/02/06 | 1,491 | 1,505 | 1,473 | 1,481 | 28,800 |
2007/02/05 | 1,480 | 1,515 | 1,480 | 1,491 | 52,200 |
2007/02/02 | 1,441 | 1,489 | 1,438 | 1,480 | 38,800 |
2007/02/01 | 1,448 | 1,448 | 1,402 | 1,442 | 60,800 |
2007/01/31 | 1,466 | 1,472 | 1,431 | 1,450 | 65,400 |
2007/01/30 | 1,452 | 1,467 | 1,450 | 1,463 | 89,000 |
2007/01/29 | 1,380 | 1,443 | 1,372 | 1,443 | 94,600 |
2007/01/26 | 1,382 | 1,390 | 1,340 | 1,360 | 69,800 |
2007/01/25 | 1,323 | 1,369 | 1,319 | 1,362 | 63,000 |
2007/01/24 | 1,315 | 1,320 | 1,306 | 1,310 | 41,000 |
2007/01/23 | 1,300 | 1,316 | 1,293 | 1,316 | 18,600 |
2007/01/22 | 1,310 | 1,331 | 1,291 | 1,298 | 27,900 |
2007/01/19 | 1,308 | 1,310 | 1,294 | 1,308 | 16,900 |
2007/01/18 | 1,309 | 1,325 | 1,264 | 1,303 | 41,200 |
2007/01/17 | 1,295 | 1,310 | 1,277 | 1,294 | 23,300 |
2007/01/16 | 1,254 | 1,304 | 1,252 | 1,295 | 41,600 |
2007/01/15 | 1,290 | 1,290 | 1,259 | 1,269 | 32,600 |
2007/01/12 | 1,301 | 1,310 | 1,270 | 1,284 | 51,500 |
2007/01/11 | 1,319 | 1,336 | 1,290 | 1,301 | 53,500 |
2007/01/10 | 1,347 | 1,347 | 1,311 | 1,315 | 42,600 |
2007/01/09 | 1,330 | 1,368 | 1,330 | 1,353 | 22,800 |
2007/01/05 | 1,381 | 1,381 | 1,340 | 1,350 | 101,000 |
2007/01/04 | 1,350 | 1,373 | 1,336 | 1,367 | 65,700 |