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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,885 | 4,945 | 4,820 | 4,835 | 84,000 |
| 2017/12/28 | 4,785 | 4,880 | 4,770 | 4,840 | 71,900 |
| 2017/12/27 | 4,765 | 4,800 | 4,745 | 4,785 | 66,300 |
| 2017/12/26 | 4,765 | 4,790 | 4,740 | 4,755 | 85,000 |
| 2017/12/25 | 4,780 | 4,805 | 4,760 | 4,780 | 54,500 |
| 2017/12/22 | 4,825 | 4,825 | 4,785 | 4,790 | 46,600 |
| 2017/12/21 | 4,795 | 4,825 | 4,775 | 4,820 | 74,200 |
| 2017/12/20 | 4,705 | 4,790 | 4,675 | 4,780 | 72,400 |
| 2017/12/19 | 4,755 | 4,795 | 4,685 | 4,690 | 58,300 |
| 2017/12/18 | 4,715 | 4,755 | 4,710 | 4,755 | 51,600 |
| 2017/12/15 | 4,725 | 4,750 | 4,680 | 4,710 | 76,500 |
| 2017/12/14 | 4,640 | 4,765 | 4,640 | 4,765 | 92,900 |
| 2017/12/13 | 4,700 | 4,720 | 4,655 | 4,675 | 63,700 |
| 2017/12/12 | 4,735 | 4,760 | 4,685 | 4,695 | 67,200 |
| 2017/12/11 | 4,785 | 4,785 | 4,715 | 4,735 | 66,500 |
| 2017/12/08 | 4,730 | 4,790 | 4,710 | 4,770 | 81,200 |
| 2017/12/07 | 4,710 | 4,765 | 4,675 | 4,750 | 130,600 |
| 2017/12/06 | 4,725 | 4,760 | 4,700 | 4,735 | 111,700 |
| 2017/12/05 | 4,670 | 4,705 | 4,625 | 4,695 | 99,800 |
| 2017/12/04 | 4,705 | 4,735 | 4,670 | 4,670 | 99,600 |
| 2017/12/01 | 4,755 | 4,785 | 4,685 | 4,715 | 61,300 |
| 2017/11/30 | 4,765 | 4,810 | 4,695 | 4,750 | 91,200 |
| 2017/11/29 | 4,805 | 4,810 | 4,730 | 4,735 | 60,000 |
| 2017/11/28 | 4,795 | 4,835 | 4,755 | 4,800 | 101,000 |
| 2017/11/27 | 4,745 | 4,890 | 4,725 | 4,835 | 212,300 |
| 2017/11/24 | 4,650 | 4,695 | 4,635 | 4,690 | 51,500 |
| 2017/11/22 | 4,660 | 4,675 | 4,630 | 4,655 | 57,400 |
| 2017/11/21 | 4,635 | 4,645 | 4,590 | 4,635 | 67,100 |
| 2017/11/20 | 4,560 | 4,580 | 4,530 | 4,575 | 83,400 |
| 2017/11/17 | 4,615 | 4,625 | 4,520 | 4,540 | 127,500 |
| 2017/11/16 | 4,500 | 4,560 | 4,410 | 4,550 | 120,800 |
| 2017/11/15 | 4,580 | 4,625 | 4,505 | 4,530 | 198,100 |
| 2017/11/14 | 4,750 | 4,790 | 4,565 | 4,590 | 287,300 |
| 2017/11/13 | 4,810 | 4,880 | 4,765 | 4,775 | 104,600 |
| 2017/11/10 | 4,865 | 4,895 | 4,730 | 4,775 | 265,500 |
| 2017/11/09 | 4,990 | 5,030 | 4,890 | 4,945 | 141,100 |
| 2017/11/08 | 4,935 | 4,980 | 4,900 | 4,975 | 75,900 |
| 2017/11/07 | 4,895 | 4,940 | 4,865 | 4,910 | 74,800 |
| 2017/11/06 | 4,870 | 4,925 | 4,845 | 4,910 | 84,200 |
| 2017/11/02 | 4,880 | 4,880 | 4,790 | 4,845 | 73,600 |
| 2017/11/01 | 4,885 | 4,890 | 4,800 | 4,835 | 64,800 |
| 2017/10/31 | 4,780 | 4,865 | 4,770 | 4,825 | 92,500 |
| 2017/10/30 | 4,755 | 4,770 | 4,720 | 4,755 | 75,400 |
| 2017/10/27 | 4,770 | 4,775 | 4,705 | 4,745 | 84,500 |
| 2017/10/26 | 4,715 | 4,765 | 4,705 | 4,750 | 88,000 |
| 2017/10/25 | 4,745 | 4,800 | 4,710 | 4,715 | 87,900 |
| 2017/10/24 | 4,710 | 4,745 | 4,675 | 4,740 | 49,400 |
| 2017/10/23 | 4,730 | 4,750 | 4,690 | 4,730 | 70,300 |
| 2017/10/20 | 4,690 | 4,710 | 4,655 | 4,675 | 124,200 |
| 2017/10/19 | 4,700 | 4,750 | 4,675 | 4,690 | 129,500 |
| 2017/10/18 | 4,825 | 4,830 | 4,710 | 4,730 | 125,700 |
| 2017/10/17 | 4,880 | 4,890 | 4,840 | 4,845 | 80,600 |
| 2017/10/16 | 4,875 | 4,930 | 4,845 | 4,855 | 101,900 |
| 2017/10/13 | 4,725 | 4,810 | 4,720 | 4,805 | 96,700 |
| 2017/10/12 | 4,845 | 4,845 | 4,725 | 4,765 | 150,700 |
| 2017/10/11 | 4,885 | 4,905 | 4,800 | 4,810 | 116,400 |
| 2017/10/10 | 4,960 | 4,970 | 4,885 | 4,910 | 78,700 |
| 2017/10/06 | 4,890 | 4,960 | 4,870 | 4,945 | 74,400 |
| 2017/10/05 | 4,845 | 4,890 | 4,835 | 4,860 | 63,500 |
| 2017/10/04 | 4,905 | 4,905 | 4,835 | 4,845 | 118,500 |
| 2017/10/03 | 4,950 | 4,955 | 4,915 | 4,930 | 36,800 |
| 2017/10/02 | 4,950 | 5,040 | 4,925 | 4,955 | 67,500 |
| 2017/09/29 | 4,905 | 4,980 | 4,905 | 4,950 | 59,100 |
| 2017/09/28 | 4,835 | 4,990 | 4,835 | 4,960 | 121,200 |
| 2017/09/27 | 4,855 | 4,865 | 4,790 | 4,835 | 71,400 |
| 2017/09/26 | 4,770 | 4,800 | 4,735 | 4,785 | 64,500 |
| 2017/09/25 | 4,750 | 4,810 | 4,740 | 4,770 | 63,400 |
| 2017/09/22 | 4,725 | 4,740 | 4,665 | 4,705 | 75,300 |
| 2017/09/21 | 4,740 | 4,800 | 4,725 | 4,730 | 112,500 |
| 2017/09/20 | 4,725 | 4,740 | 4,695 | 4,720 | 49,300 |
| 2017/09/19 | 4,700 | 4,730 | 4,680 | 4,725 | 86,900 |
| 2017/09/15 | 4,625 | 4,700 | 4,625 | 4,700 | 47,700 |
| 2017/09/14 | 4,650 | 4,685 | 4,640 | 4,660 | 37,100 |
| 2017/09/13 | 4,630 | 4,675 | 4,590 | 4,660 | 62,700 |
| 2017/09/12 | 4,615 | 4,700 | 4,595 | 4,615 | 114,900 |
| 2017/09/11 | 4,585 | 4,605 | 4,525 | 4,535 | 90,900 |
| 2017/09/08 | 4,555 | 4,585 | 4,475 | 4,495 | 169,000 |
| 2017/09/07 | 4,465 | 4,510 | 4,410 | 4,485 | 96,000 |
| 2017/09/06 | 4,370 | 4,460 | 4,365 | 4,455 | 64,300 |
| 2017/09/05 | 4,455 | 4,500 | 4,385 | 4,410 | 83,800 |
| 2017/09/04 | 4,550 | 4,560 | 4,415 | 4,445 | 128,100 |
| 2017/09/01 | 4,550 | 4,550 | 4,485 | 4,500 | 88,800 |
| 2017/08/31 | 4,600 | 4,665 | 4,540 | 4,555 | 82,000 |
| 2017/08/30 | 4,520 | 4,630 | 4,505 | 4,625 | 157,300 |
| 2017/08/29 | 4,440 | 4,560 | 4,435 | 4,495 | 72,800 |
| 2017/08/28 | 4,410 | 4,450 | 4,410 | 4,450 | 67,600 |
| 2017/08/25 | 4,395 | 4,450 | 4,380 | 4,410 | 71,800 |
| 2017/08/24 | 4,380 | 4,440 | 4,375 | 4,395 | 76,900 |
| 2017/08/23 | 4,395 | 4,395 | 4,320 | 4,340 | 61,200 |
| 2017/08/22 | 4,340 | 4,435 | 4,340 | 4,355 | 102,800 |
| 2017/08/21 | 4,355 | 4,370 | 4,330 | 4,340 | 64,100 |
| 2017/08/18 | 4,325 | 4,360 | 4,295 | 4,310 | 71,700 |
| 2017/08/17 | 4,410 | 4,410 | 4,350 | 4,375 | 77,400 |
| 2017/08/16 | 4,450 | 4,450 | 4,410 | 4,410 | 29,700 |
| 2017/08/15 | 4,375 | 4,465 | 4,345 | 4,440 | 103,500 |
| 2017/08/14 | 4,345 | 4,425 | 4,305 | 4,355 | 244,300 |
| 2017/08/10 | 4,565 | 4,640 | 4,195 | 4,340 | 260,400 |
| 2017/08/09 | 4,640 | 4,650 | 4,560 | 4,580 | 59,500 |
| 2017/08/08 | 4,625 | 4,675 | 4,625 | 4,660 | 52,400 |
| 2017/08/07 | 4,640 | 4,665 | 4,595 | 4,615 | 125,000 |
| 2017/08/04 | 4,625 | 4,630 | 4,580 | 4,610 | 50,000 |
| 2017/08/03 | 4,630 | 4,660 | 4,610 | 4,640 | 91,700 |
| 2017/08/02 | 4,660 | 4,685 | 4,620 | 4,650 | 135,900 |
| 2017/08/01 | 4,705 | 4,715 | 4,620 | 4,650 | 73,000 |
| 2017/07/31 | 4,660 | 4,730 | 4,635 | 4,705 | 94,100 |
| 2017/07/28 | 4,670 | 4,700 | 4,600 | 4,700 | 230,100 |
| 2017/07/27 | 4,640 | 4,730 | 4,635 | 4,660 | 125,400 |
| 2017/07/26 | 4,630 | 4,630 | 4,560 | 4,590 | 45,500 |
| 2017/07/25 | 4,630 | 4,630 | 4,570 | 4,590 | 49,600 |
| 2017/07/24 | 4,575 | 4,600 | 4,560 | 4,580 | 78,500 |
| 2017/07/21 | 4,630 | 4,645 | 4,600 | 4,620 | 41,000 |
| 2017/07/20 | 4,565 | 4,650 | 4,550 | 4,635 | 99,200 |
| 2017/07/19 | 4,535 | 4,550 | 4,495 | 4,510 | 78,700 |
| 2017/07/18 | 4,500 | 4,570 | 4,480 | 4,540 | 74,800 |
| 2017/07/14 | 4,510 | 4,540 | 4,420 | 4,490 | 123,400 |
| 2017/07/13 | 4,465 | 4,525 | 4,450 | 4,485 | 48,600 |
| 2017/07/12 | 4,480 | 4,490 | 4,445 | 4,490 | 53,100 |
| 2017/07/11 | 4,470 | 4,525 | 4,440 | 4,515 | 89,100 |
| 2017/07/10 | 4,430 | 4,470 | 4,385 | 4,450 | 83,200 |
| 2017/07/07 | 4,375 | 4,430 | 4,375 | 4,410 | 52,400 |
| 2017/07/06 | 4,360 | 4,395 | 4,355 | 4,385 | 41,700 |
| 2017/07/05 | 4,300 | 4,395 | 4,280 | 4,375 | 68,000 |
| 2017/07/04 | 4,420 | 4,430 | 4,305 | 4,310 | 82,100 |
| 2017/07/03 | 4,425 | 4,460 | 4,390 | 4,415 | 72,500 |
| 2017/06/30 | 4,375 | 4,480 | 4,345 | 4,450 | 117,800 |
| 2017/06/29 | 4,395 | 4,450 | 4,360 | 4,440 | 103,000 |
| 2017/06/28 | 4,385 | 4,400 | 4,360 | 4,365 | 57,900 |
| 2017/06/27 | 4,380 | 4,445 | 4,350 | 4,430 | 64,300 |
| 2017/06/26 | 4,355 | 4,410 | 4,330 | 4,395 | 46,000 |
| 2017/06/23 | 4,340 | 4,345 | 4,280 | 4,315 | 56,900 |
| 2017/06/22 | 4,365 | 4,370 | 4,320 | 4,340 | 52,500 |
| 2017/06/21 | 4,375 | 4,375 | 4,330 | 4,350 | 65,200 |
| 2017/06/20 | 4,310 | 4,395 | 4,290 | 4,375 | 91,100 |
| 2017/06/19 | 4,280 | 4,310 | 4,245 | 4,295 | 83,500 |
| 2017/06/16 | 4,340 | 4,340 | 4,195 | 4,240 | 126,000 |
| 2017/06/15 | 4,300 | 4,310 | 4,245 | 4,270 | 94,300 |
| 2017/06/14 | 4,380 | 4,405 | 4,305 | 4,305 | 79,100 |
| 2017/06/13 | 4,335 | 4,355 | 4,275 | 4,340 | 96,800 |
| 2017/06/12 | 4,400 | 4,400 | 4,310 | 4,335 | 141,300 |
| 2017/06/09 | 4,460 | 4,485 | 4,425 | 4,440 | 120,600 |
| 2017/06/08 | 4,555 | 4,565 | 4,515 | 4,530 | 58,000 |
| 2017/06/07 | 4,480 | 4,520 | 4,445 | 4,505 | 151,700 |
| 2017/06/06 | 4,585 | 4,585 | 4,450 | 4,480 | 160,500 |
| 2017/06/05 | 4,580 | 4,610 | 4,555 | 4,585 | 68,500 |
| 2017/06/02 | 4,620 | 4,640 | 4,560 | 4,565 | 85,900 |
| 2017/06/01 | 4,615 | 4,620 | 4,545 | 4,605 | 120,200 |
| 2017/05/31 | 4,660 | 4,685 | 4,615 | 4,640 | 77,200 |
| 2017/05/30 | 4,600 | 4,640 | 4,555 | 4,620 | 45,500 |
| 2017/05/29 | 4,685 | 4,685 | 4,600 | 4,600 | 43,200 |
| 2017/05/26 | 4,695 | 4,750 | 4,675 | 4,685 | 60,900 |
| 2017/05/25 | 4,680 | 4,750 | 4,650 | 4,690 | 117,900 |
| 2017/05/24 | 4,690 | 4,690 | 4,630 | 4,640 | 45,800 |
| 2017/05/23 | 4,585 | 4,690 | 4,565 | 4,650 | 130,700 |
| 2017/05/22 | 4,525 | 4,570 | 4,495 | 4,530 | 83,800 |
| 2017/05/19 | 4,520 | 4,520 | 4,455 | 4,455 | 61,500 |
| 2017/05/18 | 4,490 | 4,530 | 4,440 | 4,520 | 79,100 |
| 2017/05/17 | 4,515 | 4,575 | 4,515 | 4,560 | 59,500 |
| 2017/05/16 | 4,580 | 4,600 | 4,515 | 4,530 | 48,100 |
| 2017/05/15 | 4,575 | 4,615 | 4,535 | 4,570 | 82,800 |
| 2017/05/12 | 4,585 | 4,640 | 4,560 | 4,630 | 69,100 |
| 2017/05/11 | 4,685 | 4,695 | 4,610 | 4,615 | 67,800 |
| 2017/05/10 | 4,595 | 4,665 | 4,545 | 4,620 | 160,400 |
| 2017/05/09 | 4,615 | 4,710 | 4,615 | 4,665 | 165,800 |
| 2017/05/08 | 4,510 | 4,605 | 4,500 | 4,600 | 130,100 |
| 2017/05/02 | 4,470 | 4,490 | 4,455 | 4,475 | 61,700 |
| 2017/05/01 | 4,430 | 4,500 | 4,425 | 4,460 | 72,300 |
| 2017/04/28 | 4,450 | 4,465 | 4,435 | 4,445 | 44,300 |
| 2017/04/27 | 4,455 | 4,470 | 4,435 | 4,440 | 62,100 |
| 2017/04/26 | 4,455 | 4,540 | 4,415 | 4,455 | 182,700 |
| 2017/04/25 | 4,350 | 4,445 | 4,345 | 4,385 | 145,900 |
| 2017/04/24 | 4,350 | 4,405 | 4,300 | 4,335 | 168,200 |
| 2017/04/21 | 4,150 | 4,280 | 4,150 | 4,265 | 123,600 |
| 2017/04/20 | 4,130 | 4,155 | 4,100 | 4,110 | 38,200 |
| 2017/04/19 | 4,100 | 4,175 | 4,070 | 4,120 | 197,200 |
| 2017/04/18 | 4,150 | 4,220 | 4,125 | 4,135 | 83,600 |
| 2017/04/17 | 4,065 | 4,085 | 4,045 | 4,085 | 35,900 |
| 2017/04/14 | 4,080 | 4,125 | 4,055 | 4,065 | 51,800 |
| 2017/04/13 | 4,090 | 4,135 | 4,040 | 4,105 | 164,900 |
| 2017/04/12 | 4,195 | 4,210 | 4,135 | 4,150 | 113,900 |
| 2017/04/11 | 4,260 | 4,295 | 4,235 | 4,260 | 80,300 |
| 2017/04/10 | 4,310 | 4,345 | 4,230 | 4,280 | 164,100 |
| 2017/04/07 | 4,265 | 4,380 | 4,265 | 4,360 | 136,700 |
| 2017/04/06 | 4,400 | 4,410 | 4,230 | 4,235 | 140,400 |
| 2017/04/05 | 4,440 | 4,470 | 4,385 | 4,410 | 95,500 |
| 2017/04/04 | 4,460 | 4,515 | 4,425 | 4,460 | 128,700 |
| 2017/04/03 | 4,465 | 4,465 | 4,415 | 4,455 | 88,800 |
| 2017/03/31 | 4,500 | 4,560 | 4,475 | 4,480 | 105,300 |
| 2017/03/30 | 4,490 | 4,515 | 4,475 | 4,480 | 53,900 |
| 2017/03/29 | 4,535 | 4,560 | 4,455 | 4,510 | 68,300 |
| 2017/03/28 | 4,395 | 4,490 | 4,375 | 4,490 | 72,600 |
| 2017/03/27 | 4,300 | 4,390 | 4,275 | 4,380 | 102,700 |
| 2017/03/24 | 4,280 | 4,335 | 4,270 | 4,315 | 56,100 |
| 2017/03/23 | 4,310 | 4,335 | 4,285 | 4,315 | 105,500 |
| 2017/03/22 | 4,315 | 4,390 | 4,315 | 4,340 | 71,000 |
| 2017/03/21 | 4,410 | 4,480 | 4,400 | 4,440 | 48,700 |
| 2017/03/17 | 4,430 | 4,460 | 4,400 | 4,425 | 55,000 |
| 2017/03/16 | 4,415 | 4,490 | 4,365 | 4,470 | 82,000 |
| 2017/03/15 | 4,450 | 4,510 | 4,440 | 4,480 | 122,300 |
| 2017/03/14 | 4,470 | 4,475 | 4,385 | 4,405 | 77,200 |
| 2017/03/13 | 4,405 | 4,445 | 4,390 | 4,415 | 42,900 |
| 2017/03/10 | 4,390 | 4,430 | 4,380 | 4,405 | 112,300 |
| 2017/03/09 | 4,345 | 4,410 | 4,315 | 4,370 | 83,300 |
| 2017/03/08 | 4,415 | 4,450 | 4,350 | 4,355 | 114,300 |
| 2017/03/07 | 4,400 | 4,490 | 4,400 | 4,475 | 115,700 |
| 2017/03/06 | 4,400 | 4,530 | 4,380 | 4,425 | 198,500 |
| 2017/03/03 | 4,280 | 4,425 | 4,280 | 4,385 | 156,700 |
| 2017/03/02 | 4,325 | 4,360 | 4,295 | 4,310 | 89,500 |
| 2017/03/01 | 4,315 | 4,315 | 4,155 | 4,270 | 179,800 |
| 2017/02/28 | 4,250 | 4,310 | 4,195 | 4,270 | 131,300 |
| 2017/02/27 | 4,315 | 4,350 | 4,230 | 4,250 | 100,400 |
| 2017/02/24 | 4,290 | 4,365 | 4,290 | 4,325 | 106,800 |
| 2017/02/23 | 4,195 | 4,310 | 4,165 | 4,290 | 112,000 |
| 2017/02/22 | 4,300 | 4,305 | 4,185 | 4,200 | 90,100 |
| 2017/02/21 | 4,280 | 4,360 | 4,265 | 4,275 | 137,600 |
| 2017/02/20 | 4,240 | 4,275 | 4,220 | 4,240 | 35,600 |
| 2017/02/17 | 4,280 | 4,280 | 4,220 | 4,245 | 55,900 |
| 2017/02/16 | 4,230 | 4,300 | 4,220 | 4,285 | 113,100 |
| 2017/02/15 | 4,200 | 4,275 | 4,200 | 4,220 | 129,200 |
| 2017/02/14 | 4,085 | 4,205 | 4,040 | 4,175 | 162,900 |
| 2017/02/13 | 4,040 | 4,145 | 3,975 | 4,085 | 122,000 |
| 2017/02/10 | 3,990 | 4,055 | 3,955 | 4,040 | 67,900 |
| 2017/02/09 | 4,040 | 4,050 | 3,985 | 3,995 | 51,900 |
| 2017/02/08 | 4,065 | 4,110 | 4,030 | 4,070 | 75,000 |
| 2017/02/07 | 3,855 | 4,070 | 3,835 | 4,045 | 209,300 |
| 2017/02/06 | 4,120 | 4,170 | 3,795 | 3,855 | 271,100 |
| 2017/02/03 | 4,135 | 4,165 | 4,100 | 4,110 | 51,800 |
| 2017/02/02 | 4,150 | 4,170 | 4,115 | 4,140 | 72,800 |
| 2017/02/01 | 4,065 | 4,110 | 4,025 | 4,110 | 74,400 |
| 2017/01/31 | 4,080 | 4,125 | 4,060 | 4,110 | 53,600 |
| 2017/01/30 | 4,100 | 4,160 | 4,055 | 4,135 | 108,800 |
| 2017/01/27 | 4,180 | 4,185 | 4,125 | 4,135 | 40,800 |
| 2017/01/26 | 4,195 | 4,195 | 4,155 | 4,175 | 72,100 |
| 2017/01/25 | 4,145 | 4,185 | 4,115 | 4,150 | 87,200 |
| 2017/01/24 | 4,100 | 4,195 | 4,090 | 4,135 | 80,000 |
| 2017/01/23 | 4,070 | 4,190 | 4,060 | 4,155 | 115,300 |
| 2017/01/20 | 4,040 | 4,085 | 4,025 | 4,075 | 37,900 |
| 2017/01/19 | 4,030 | 4,070 | 3,970 | 4,030 | 130,400 |
| 2017/01/18 | 3,975 | 4,000 | 3,910 | 3,965 | 87,900 |
| 2017/01/17 | 3,905 | 3,960 | 3,895 | 3,915 | 73,300 |
| 2017/01/16 | 3,940 | 3,990 | 3,905 | 3,945 | 43,000 |
| 2017/01/13 | 3,935 | 3,975 | 3,915 | 3,950 | 60,600 |
| 2017/01/12 | 4,045 | 4,080 | 3,915 | 3,960 | 97,600 |
| 2017/01/11 | 3,890 | 4,070 | 3,890 | 4,045 | 194,400 |
| 2017/01/10 | 3,840 | 3,920 | 3,840 | 3,895 | 79,400 |
| 2017/01/06 | 3,920 | 3,920 | 3,785 | 3,835 | 211,300 |
| 2017/01/05 | 4,000 | 4,005 | 3,945 | 3,975 | 57,700 |
| 2017/01/04 | 3,970 | 4,015 | 3,955 | 4,000 | 63,900 |