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 |
---|---|---|---|---|---|
2010/12/30 | 972 | 972 | 950 | 957 | 68,900 |
2010/12/29 | 967 | 978 | 958 | 978 | 84,700 |
2010/12/28 | 960 | 977 | 955 | 972 | 88,300 |
2010/12/27 | 971 | 987 | 971 | 977 | 194,700 |
2010/12/24 | 980 | 989 | 978 | 978 | 96,000 |
2010/12/22 | 1,000 | 1,004 | 982 | 985 | 106,500 |
2010/12/21 | 996 | 1,005 | 989 | 997 | 96,700 |
2010/12/20 | 984 | 1,006 | 982 | 998 | 244,900 |
2010/12/17 | 977 | 987 | 971 | 984 | 91,300 |
2010/12/16 | 974 | 980 | 962 | 972 | 71,800 |
2010/12/15 | 971 | 980 | 968 | 979 | 92,200 |
2010/12/14 | 962 | 975 | 952 | 975 | 69,200 |
2010/12/13 | 943 | 960 | 940 | 960 | 69,200 |
2010/12/10 | 952 | 956 | 940 | 953 | 107,900 |
2010/12/09 | 970 | 974 | 951 | 959 | 94,600 |
2010/12/08 | 942 | 970 | 940 | 970 | 142,000 |
2010/12/07 | 939 | 943 | 929 | 942 | 77,500 |
2010/12/06 | 927 | 935 | 923 | 933 | 62,200 |
2010/12/03 | 925 | 925 | 911 | 924 | 76,700 |
2010/12/02 | 912 | 915 | 901 | 915 | 95,400 |
2010/12/01 | 880 | 886 | 863 | 885 | 82,400 |
2010/11/30 | 900 | 908 | 881 | 886 | 146,900 |
2010/11/29 | 893 | 907 | 886 | 895 | 86,100 |
2010/11/26 | 899 | 904 | 890 | 891 | 58,600 |
2010/11/25 | 897 | 900 | 884 | 896 | 97,500 |
2010/11/24 | 864 | 897 | 861 | 897 | 133,900 |
2010/11/22 | 896 | 898 | 882 | 894 | 93,300 |
2010/11/19 | 885 | 895 | 878 | 881 | 128,600 |
2010/11/18 | 870 | 875 | 852 | 871 | 129,900 |
2010/11/17 | 846 | 865 | 836 | 861 | 166,400 |
2010/11/16 | 851 | 875 | 840 | 865 | 219,600 |
2010/11/15 | 798 | 840 | 796 | 836 | 181,500 |
2010/11/12 | 815 | 817 | 783 | 783 | 214,100 |
2010/11/11 | 819 | 830 | 816 | 830 | 111,900 |
2010/11/10 | 782 | 810 | 781 | 804 | 120,100 |
2010/11/09 | 780 | 790 | 772 | 776 | 101,200 |
2010/11/08 | 769 | 793 | 760 | 788 | 140,900 |
2010/11/05 | 741 | 765 | 741 | 754 | 122,700 |
2010/11/04 | 728 | 747 | 728 | 732 | 71,700 |
2010/11/02 | 740 | 741 | 719 | 732 | 92,500 |
2010/11/01 | 722 | 751 | 712 | 751 | 121,200 |
2010/10/29 | 743 | 749 | 717 | 724 | 113,200 |
2010/10/28 | 762 | 764 | 743 | 743 | 125,000 |
2010/10/27 | 755 | 762 | 752 | 762 | 136,000 |
2010/10/26 | 741 | 750 | 740 | 747 | 79,500 |
2010/10/25 | 731 | 740 | 731 | 735 | 58,200 |
2010/10/22 | 748 | 748 | 733 | 736 | 59,400 |
2010/10/21 | 752 | 753 | 732 | 743 | 106,800 |
2010/10/20 | 750 | 759 | 737 | 753 | 114,900 |
2010/10/19 | 763 | 777 | 752 | 755 | 92,800 |
2010/10/18 | 747 | 795 | 745 | 775 | 319,400 |
2010/10/15 | 791 | 796 | 731 | 737 | 286,500 |
2010/10/14 | 815 | 829 | 795 | 799 | 107,000 |
2010/10/13 | 813 | 828 | 813 | 819 | 92,000 |
2010/10/12 | 858 | 858 | 809 | 813 | 109,100 |
2010/10/08 | 880 | 889 | 858 | 861 | 67,600 |
2010/10/07 | 905 | 905 | 887 | 895 | 47,300 |
2010/10/06 | 910 | 910 | 898 | 905 | 28,800 |
2010/10/05 | 870 | 918 | 856 | 910 | 102,600 |
2010/10/04 | 876 | 887 | 866 | 873 | 39,700 |
2010/10/01 | 885 | 892 | 870 | 875 | 45,000 |
2010/09/30 | 903 | 906 | 883 | 883 | 39,000 |
2010/09/29 | 890 | 906 | 890 | 898 | 36,600 |
2010/09/28 | 894 | 904 | 880 | 882 | 34,200 |
2010/09/27 | 882 | 919 | 870 | 890 | 58,200 |
2010/09/24 | 895 | 898 | 870 | 874 | 69,800 |
2010/09/22 | 901 | 919 | 897 | 908 | 37,700 |
2010/09/21 | 931 | 934 | 907 | 909 | 56,000 |
2010/09/17 | 922 | 923 | 912 | 914 | 45,900 |
2010/09/16 | 899 | 910 | 898 | 908 | 81,900 |
2010/09/15 | 872 | 896 | 858 | 890 | 76,100 |
2010/09/14 | 885 | 888 | 868 | 880 | 57,700 |
2010/09/13 | 884 | 888 | 873 | 878 | 34,500 |
2010/09/10 | 883 | 894 | 868 | 873 | 73,500 |
2010/09/09 | 864 | 876 | 852 | 874 | 70,200 |
2010/09/08 | 851 | 855 | 837 | 849 | 52,100 |
2010/09/07 | 852 | 882 | 850 | 866 | 78,700 |
2010/09/06 | 859 | 876 | 848 | 853 | 103,700 |
2010/09/03 | 830 | 851 | 819 | 848 | 93,100 |
2010/09/02 | 830 | 830 | 811 | 821 | 55,800 |
2010/09/01 | 810 | 818 | 798 | 807 | 68,900 |
2010/08/31 | 840 | 840 | 807 | 810 | 55,900 |
2010/08/30 | 862 | 874 | 840 | 851 | 58,100 |
2010/08/27 | 829 | 847 | 810 | 846 | 63,000 |
2010/08/26 | 820 | 832 | 816 | 830 | 51,400 |
2010/08/25 | 827 | 832 | 813 | 821 | 108,500 |
2010/08/24 | 827 | 859 | 817 | 842 | 164,200 |
2010/08/23 | 824 | 835 | 801 | 832 | 91,600 |
2010/08/20 | 834 | 838 | 825 | 831 | 58,400 |
2010/08/19 | 798 | 836 | 798 | 835 | 93,000 |
2010/08/18 | 808 | 811 | 783 | 794 | 79,300 |
2010/08/17 | 780 | 805 | 780 | 795 | 88,400 |
2010/08/16 | 824 | 824 | 797 | 801 | 121,400 |
2010/08/13 | 870 | 870 | 823 | 827 | 199,600 |
2010/08/12 | 839 | 886 | 839 | 866 | 180,200 |
2010/08/11 | 830 | 882 | 820 | 865 | 166,000 |
2010/08/10 | 859 | 860 | 829 | 839 | 101,600 |
2010/08/09 | 864 | 865 | 844 | 850 | 81,600 |
2010/08/06 | 864 | 887 | 857 | 878 | 57,900 |
2010/08/05 | 884 | 884 | 866 | 869 | 64,000 |
2010/08/04 | 899 | 899 | 864 | 865 | 87,500 |
2010/08/03 | 895 | 920 | 887 | 909 | 131,100 |
2010/08/02 | 870 | 894 | 867 | 873 | 69,800 |
2010/07/30 | 900 | 905 | 878 | 878 | 93,800 |
2010/07/29 | 903 | 924 | 900 | 909 | 54,300 |
2010/07/28 | 906 | 917 | 905 | 909 | 66,300 |
2010/07/27 | 913 | 916 | 896 | 903 | 63,700 |
2010/07/26 | 909 | 923 | 905 | 918 | 105,000 |
2010/07/23 | 860 | 894 | 858 | 881 | 91,300 |
2010/07/22 | 867 | 876 | 836 | 843 | 100,200 |
2010/07/21 | 890 | 895 | 868 | 882 | 123,900 |
2010/07/20 | 895 | 906 | 873 | 880 | 123,900 |
2010/07/16 | 962 | 966 | 902 | 910 | 179,800 |
2010/07/15 | 985 | 987 | 962 | 966 | 52,900 |
2010/07/14 | 994 | 998 | 977 | 986 | 95,900 |
2010/07/13 | 991 | 1,000 | 975 | 982 | 60,500 |
2010/07/12 | 984 | 1,005 | 983 | 987 | 56,800 |
2010/07/09 | 981 | 990 | 967 | 984 | 90,100 |
2010/07/08 | 980 | 990 | 972 | 980 | 103,800 |
2010/07/07 | 1,003 | 1,004 | 963 | 966 | 85,100 |
2010/07/06 | 1,000 | 1,000 | 972 | 997 | 54,600 |
2010/07/05 | 1,000 | 1,008 | 988 | 1,005 | 56,500 |
2010/07/02 | 961 | 993 | 960 | 989 | 88,500 |
2010/07/01 | 990 | 1,004 | 955 | 970 | 173,000 |
2010/06/30 | 951 | 1,008 | 941 | 994 | 213,000 |
2010/06/29 | 992 | 1,012 | 968 | 973 | 80,000 |
2010/06/28 | 1,001 | 1,011 | 987 | 989 | 91,700 |
2010/06/25 | 1,056 | 1,060 | 1,003 | 1,014 | 194,100 |
2010/06/24 | 1,088 | 1,108 | 1,076 | 1,084 | 118,000 |
2010/06/23 | 1,078 | 1,088 | 1,061 | 1,067 | 104,300 |
2010/06/22 | 1,125 | 1,132 | 1,099 | 1,103 | 128,800 |
2010/06/21 | 1,123 | 1,156 | 1,123 | 1,140 | 122,400 |
2010/06/18 | 1,160 | 1,160 | 1,110 | 1,120 | 160,200 |
2010/06/17 | 1,170 | 1,190 | 1,154 | 1,159 | 229,500 |
2010/06/16 | 1,116 | 1,158 | 1,116 | 1,152 | 234,800 |
2010/06/15 | 1,035 | 1,123 | 1,027 | 1,104 | 361,300 |
2010/06/14 | 1,017 | 1,035 | 1,000 | 1,013 | 146,900 |
2010/06/11 | 1,030 | 1,033 | 995 | 1,000 | 149,900 |
2010/06/10 | 1,030 | 1,031 | 1,001 | 1,013 | 82,400 |
2010/06/09 | 1,041 | 1,057 | 1,025 | 1,041 | 130,900 |
2010/06/08 | 1,009 | 1,046 | 1,002 | 1,032 | 87,200 |
2010/06/07 | 1,031 | 1,035 | 1,008 | 1,010 | 85,500 |
2010/06/04 | 1,062 | 1,074 | 1,053 | 1,065 | 68,800 |
2010/06/03 | 1,055 | 1,058 | 1,036 | 1,052 | 78,700 |
2010/06/02 | 1,035 | 1,057 | 1,018 | 1,025 | 133,300 |
2010/06/01 | 1,054 | 1,088 | 1,031 | 1,045 | 115,300 |
2010/05/31 | 1,027 | 1,054 | 1,027 | 1,052 | 102,200 |
2010/05/28 | 1,060 | 1,061 | 1,014 | 1,025 | 144,600 |
2010/05/27 | 975 | 1,036 | 967 | 1,032 | 142,400 |
2010/05/26 | 993 | 995 | 955 | 975 | 156,400 |
2010/05/25 | 1,019 | 1,021 | 970 | 978 | 214,000 |
2010/05/24 | 1,003 | 1,044 | 1,000 | 1,019 | 221,900 |
2010/05/21 | 1,000 | 1,000 | 975 | 988 | 280,500 |
2010/05/20 | 1,075 | 1,092 | 1,021 | 1,030 | 370,100 |
2010/05/19 | 1,096 | 1,110 | 1,051 | 1,082 | 304,000 |
2010/05/18 | 1,172 | 1,184 | 1,111 | 1,125 | 283,900 |
2010/05/17 | 1,255 | 1,266 | 1,185 | 1,190 | 392,300 |
2010/05/14 | 1,239 | 1,330 | 1,235 | 1,285 | 309,000 |
2010/05/13 | 1,249 | 1,283 | 1,191 | 1,247 | 297,600 |
2010/05/12 | 1,186 | 1,262 | 1,183 | 1,249 | 295,100 |
2010/05/11 | 1,195 | 1,229 | 1,160 | 1,194 | 229,700 |
2010/05/10 | 1,190 | 1,204 | 1,159 | 1,185 | 246,900 |
2010/05/07 | 1,080 | 1,217 | 1,078 | 1,192 | 349,500 |
2010/05/06 | 1,172 | 1,182 | 1,139 | 1,140 | 142,600 |
2010/04/30 | 1,208 | 1,209 | 1,201 | 1,204 | 63,800 |
2010/04/28 | 1,192 | 1,205 | 1,182 | 1,190 | 79,100 |
2010/04/27 | 1,201 | 1,207 | 1,192 | 1,199 | 78,800 |
2010/04/26 | 1,190 | 1,209 | 1,186 | 1,196 | 76,200 |
2010/04/23 | 1,190 | 1,197 | 1,176 | 1,181 | 69,400 |
2010/04/22 | 1,189 | 1,192 | 1,175 | 1,187 | 71,800 |
2010/04/21 | 1,183 | 1,193 | 1,172 | 1,189 | 89,800 |
2010/04/20 | 1,183 | 1,203 | 1,170 | 1,176 | 94,700 |
2010/04/19 | 1,181 | 1,190 | 1,168 | 1,181 | 82,600 |
2010/04/16 | 1,224 | 1,230 | 1,194 | 1,202 | 102,900 |
2010/04/15 | 1,182 | 1,222 | 1,182 | 1,221 | 125,700 |
2010/04/14 | 1,185 | 1,189 | 1,173 | 1,177 | 61,900 |
2010/04/13 | 1,205 | 1,207 | 1,171 | 1,176 | 92,500 |
2010/04/12 | 1,207 | 1,216 | 1,197 | 1,198 | 69,100 |
2010/04/09 | 1,209 | 1,214 | 1,196 | 1,207 | 71,700 |
2010/04/08 | 1,200 | 1,219 | 1,198 | 1,211 | 112,200 |
2010/04/07 | 1,183 | 1,215 | 1,181 | 1,198 | 155,600 |
2010/04/06 | 1,202 | 1,203 | 1,167 | 1,172 | 105,400 |
2010/04/05 | 1,211 | 1,219 | 1,201 | 1,204 | 64,500 |
2010/04/02 | 1,210 | 1,214 | 1,190 | 1,198 | 103,600 |
2010/04/01 | 1,201 | 1,201 | 1,172 | 1,197 | 133,100 |
2010/03/31 | 1,230 | 1,230 | 1,201 | 1,201 | 134,400 |
2010/03/30 | 1,235 | 1,248 | 1,226 | 1,230 | 160,900 |
2010/03/29 | 1,225 | 1,253 | 1,223 | 1,232 | 109,500 |
2010/03/26 | 1,234 | 1,246 | 1,213 | 1,234 | 197,600 |
2010/03/25 | 1,170 | 1,216 | 1,170 | 1,213 | 238,600 |
2010/03/24 | 1,145 | 1,171 | 1,145 | 1,164 | 131,300 |
2010/03/23 | 1,131 | 1,155 | 1,131 | 1,147 | 90,700 |
2010/03/19 | 1,150 | 1,150 | 1,127 | 1,143 | 103,600 |
2010/03/18 | 1,142 | 1,160 | 1,130 | 1,135 | 193,800 |
2010/03/17 | 1,094 | 1,144 | 1,089 | 1,138 | 294,800 |
2010/03/16 | 1,076 | 1,096 | 1,075 | 1,081 | 164,700 |
2010/03/15 | 1,096 | 1,096 | 1,067 | 1,075 | 103,600 |
2010/03/12 | 1,096 | 1,110 | 1,085 | 1,098 | 206,600 |
2010/03/11 | 1,110 | 1,119 | 1,091 | 1,097 | 169,000 |
2010/03/10 | 1,120 | 1,127 | 1,104 | 1,104 | 129,600 |
2010/03/09 | 1,123 | 1,129 | 1,111 | 1,118 | 113,800 |
2010/03/08 | 1,117 | 1,122 | 1,103 | 1,117 | 103,800 |
2010/03/05 | 1,068 | 1,102 | 1,066 | 1,096 | 142,700 |
2010/03/04 | 1,111 | 1,111 | 1,068 | 1,071 | 203,900 |
2010/03/03 | 1,135 | 1,135 | 1,101 | 1,110 | 198,000 |
2010/03/02 | 1,101 | 1,128 | 1,100 | 1,107 | 142,900 |
2010/03/01 | 1,090 | 1,110 | 1,079 | 1,105 | 232,900 |
2010/02/26 | 1,075 | 1,092 | 1,065 | 1,077 | 154,900 |
2010/02/25 | 1,093 | 1,108 | 1,058 | 1,074 | 275,900 |
2010/02/24 | 1,036 | 1,091 | 1,020 | 1,076 | 295,000 |
2010/02/23 | 1,046 | 1,066 | 1,016 | 1,050 | 239,000 |
2010/02/22 | 1,069 | 1,073 | 1,046 | 1,065 | 142,300 |
2010/02/19 | 1,053 | 1,074 | 1,014 | 1,039 | 253,600 |
2010/02/18 | 996 | 1,045 | 995 | 1,040 | 193,800 |
2010/02/17 | 1,011 | 1,019 | 981 | 1,003 | 218,900 |
2010/02/16 | 980 | 999 | 960 | 997 | 194,100 |
2010/02/15 | 977 | 1,009 | 955 | 974 | 258,500 |
2010/02/12 | 943 | 980 | 940 | 971 | 209,600 |
2010/02/10 | 920 | 945 | 919 | 932 | 215,100 |
2010/02/09 | 912 | 921 | 901 | 910 | 116,200 |
2010/02/08 | 958 | 978 | 915 | 926 | 251,000 |
2010/02/05 | 944 | 992 | 933 | 957 | 273,800 |
2010/02/04 | 954 | 977 | 947 | 973 | 129,000 |
2010/02/03 | 948 | 963 | 945 | 945 | 118,400 |
2010/02/02 | 940 | 953 | 925 | 945 | 129,500 |
2010/02/01 | 970 | 973 | 915 | 927 | 186,500 |
2010/01/29 | 971 | 984 | 962 | 976 | 95,200 |
2010/01/28 | 978 | 995 | 963 | 978 | 132,100 |
2010/01/27 | 975 | 988 | 969 | 976 | 150,000 |
2010/01/26 | 1,009 | 1,010 | 965 | 968 | 281,600 |
2010/01/25 | 1,011 | 1,022 | 1,006 | 1,013 | 149,500 |
2010/01/22 | 1,026 | 1,034 | 1,011 | 1,030 | 112,400 |
2010/01/21 | 1,033 | 1,048 | 1,000 | 1,039 | 128,600 |
2010/01/20 | 1,038 | 1,045 | 1,026 | 1,034 | 132,800 |
2010/01/19 | 1,046 | 1,050 | 1,018 | 1,019 | 157,700 |
2010/01/18 | 1,025 | 1,061 | 1,014 | 1,052 | 167,100 |
2010/01/15 | 1,041 | 1,055 | 1,024 | 1,030 | 360,700 |
2010/01/14 | 1,051 | 1,080 | 1,050 | 1,071 | 128,500 |
2010/01/13 | 1,078 | 1,095 | 1,062 | 1,069 | 192,800 |
2010/01/12 | 1,081 | 1,110 | 1,080 | 1,108 | 136,600 |
2010/01/08 | 1,080 | 1,107 | 1,073 | 1,080 | 303,500 |
2010/01/07 | 1,118 | 1,121 | 1,056 | 1,062 | 377,200 |
2010/01/06 | 1,130 | 1,149 | 1,111 | 1,125 | 181,400 |
2010/01/05 | 1,130 | 1,136 | 1,102 | 1,127 | 236,900 |
2010/01/04 | 1,135 | 1,158 | 1,116 | 1,126 | 155,600 |