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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,522 | 1,549 | 1,516 | 1,523 | 127,200 |
| 2019/12/27 | 1,545 | 1,553 | 1,535 | 1,540 | 224,700 |
| 2019/12/26 | 1,555 | 1,573 | 1,544 | 1,556 | 276,400 |
| 2019/12/25 | 1,581 | 1,589 | 1,553 | 1,559 | 154,100 |
| 2019/12/24 | 1,617 | 1,621 | 1,589 | 1,596 | 157,900 |
| 2019/12/23 | 1,623 | 1,626 | 1,593 | 1,606 | 187,700 |
| 2019/12/20 | 1,626 | 1,629 | 1,596 | 1,614 | 168,800 |
| 2019/12/19 | 1,641 | 1,641 | 1,618 | 1,621 | 141,400 |
| 2019/12/18 | 1,678 | 1,678 | 1,629 | 1,641 | 209,400 |
| 2019/12/17 | 1,665 | 1,667 | 1,639 | 1,665 | 194,400 |
| 2019/12/16 | 1,625 | 1,654 | 1,615 | 1,644 | 269,200 |
| 2019/12/13 | 1,593 | 1,611 | 1,581 | 1,607 | 311,000 |
| 2019/12/12 | 1,545 | 1,562 | 1,534 | 1,553 | 149,900 |
| 2019/12/11 | 1,542 | 1,553 | 1,539 | 1,547 | 158,800 |
| 2019/12/10 | 1,532 | 1,554 | 1,527 | 1,549 | 174,100 |
| 2019/12/09 | 1,527 | 1,548 | 1,511 | 1,538 | 198,800 |
| 2019/12/06 | 1,508 | 1,525 | 1,497 | 1,511 | 161,700 |
| 2019/12/05 | 1,520 | 1,545 | 1,517 | 1,530 | 190,600 |
| 2019/12/04 | 1,529 | 1,534 | 1,510 | 1,524 | 194,300 |
| 2019/12/03 | 1,519 | 1,564 | 1,515 | 1,552 | 100,800 |
| 2019/12/02 | 1,528 | 1,560 | 1,516 | 1,554 | 128,400 |
| 2019/11/29 | 1,528 | 1,540 | 1,503 | 1,511 | 97,600 |
| 2019/11/28 | 1,532 | 1,537 | 1,512 | 1,518 | 119,800 |
| 2019/11/27 | 1,528 | 1,535 | 1,506 | 1,534 | 168,100 |
| 2019/11/26 | 1,524 | 1,557 | 1,524 | 1,544 | 226,800 |
| 2019/11/25 | 1,496 | 1,517 | 1,482 | 1,504 | 198,200 |
| 2019/11/22 | 1,499 | 1,516 | 1,477 | 1,487 | 141,800 |
| 2019/11/21 | 1,528 | 1,531 | 1,471 | 1,495 | 243,900 |
| 2019/11/20 | 1,545 | 1,563 | 1,516 | 1,526 | 200,100 |
| 2019/11/19 | 1,585 | 1,586 | 1,552 | 1,557 | 141,500 |
| 2019/11/18 | 1,573 | 1,618 | 1,566 | 1,594 | 241,600 |
| 2019/11/15 | 1,570 | 1,594 | 1,557 | 1,594 | 206,700 |
| 2019/11/14 | 1,592 | 1,617 | 1,579 | 1,580 | 246,500 |
| 2019/11/13 | 1,582 | 1,599 | 1,566 | 1,588 | 216,800 |
| 2019/11/12 | 1,629 | 1,636 | 1,577 | 1,590 | 353,600 |
| 2019/11/11 | 1,646 | 1,657 | 1,602 | 1,628 | 318,200 |
| 2019/11/08 | 1,671 | 1,674 | 1,632 | 1,639 | 123,200 |
| 2019/11/07 | 1,642 | 1,644 | 1,616 | 1,639 | 114,300 |
| 2019/11/06 | 1,665 | 1,665 | 1,630 | 1,642 | 94,000 |
| 2019/11/05 | 1,631 | 1,659 | 1,624 | 1,653 | 226,600 |
| 2019/11/01 | 1,640 | 1,647 | 1,623 | 1,630 | 184,900 |
| 2019/10/31 | 1,697 | 1,697 | 1,643 | 1,659 | 113,300 |
| 2019/10/30 | 1,671 | 1,673 | 1,646 | 1,673 | 129,400 |
| 2019/10/29 | 1,678 | 1,690 | 1,665 | 1,679 | 98,100 |
| 2019/10/28 | 1,658 | 1,668 | 1,649 | 1,657 | 73,000 |
| 2019/10/25 | 1,658 | 1,663 | 1,639 | 1,660 | 105,600 |
| 2019/10/24 | 1,647 | 1,662 | 1,635 | 1,659 | 102,300 |
| 2019/10/23 | 1,624 | 1,658 | 1,607 | 1,657 | 116,600 |
| 2019/10/21 | 1,636 | 1,636 | 1,604 | 1,611 | 121,900 |
| 2019/10/18 | 1,605 | 1,640 | 1,601 | 1,632 | 182,900 |
| 2019/10/17 | 1,603 | 1,618 | 1,582 | 1,594 | 131,600 |
| 2019/10/16 | 1,609 | 1,622 | 1,588 | 1,596 | 122,900 |
| 2019/10/15 | 1,579 | 1,635 | 1,573 | 1,586 | 255,500 |
| 2019/10/11 | 1,528 | 1,559 | 1,514 | 1,558 | 159,700 |
| 2019/10/10 | 1,529 | 1,545 | 1,489 | 1,532 | 164,700 |
| 2019/10/09 | 1,495 | 1,529 | 1,488 | 1,520 | 242,800 |
| 2019/10/08 | 1,456 | 1,526 | 1,452 | 1,521 | 193,100 |
| 2019/10/07 | 1,457 | 1,475 | 1,433 | 1,436 | 158,500 |
| 2019/10/04 | 1,436 | 1,446 | 1,421 | 1,441 | 174,500 |
| 2019/10/03 | 1,450 | 1,462 | 1,436 | 1,455 | 112,900 |
| 2019/10/02 | 1,488 | 1,494 | 1,467 | 1,483 | 112,100 |
| 2019/10/01 | 1,475 | 1,521 | 1,475 | 1,509 | 125,500 |
| 2019/09/30 | 1,452 | 1,512 | 1,448 | 1,467 | 167,600 |
| 2019/09/27 | 1,498 | 1,498 | 1,461 | 1,482 | 156,300 |
| 2019/09/26 | 1,487 | 1,520 | 1,470 | 1,479 | 159,600 |
| 2019/09/25 | 1,496 | 1,497 | 1,463 | 1,464 | 115,400 |
| 2019/09/24 | 1,494 | 1,531 | 1,474 | 1,505 | 158,400 |
| 2019/09/20 | 1,540 | 1,550 | 1,496 | 1,498 | 315,200 |
| 2019/09/19 | 1,516 | 1,533 | 1,497 | 1,503 | 179,800 |
| 2019/09/18 | 1,519 | 1,541 | 1,503 | 1,525 | 297,800 |
| 2019/09/17 | 1,507 | 1,520 | 1,483 | 1,509 | 172,500 |
| 2019/09/13 | 1,503 | 1,523 | 1,489 | 1,513 | 216,000 |
| 2019/09/12 | 1,500 | 1,509 | 1,471 | 1,494 | 169,400 |
| 2019/09/11 | 1,460 | 1,498 | 1,459 | 1,487 | 182,300 |
| 2019/09/10 | 1,420 | 1,454 | 1,409 | 1,451 | 187,200 |
| 2019/09/09 | 1,421 | 1,421 | 1,398 | 1,403 | 147,800 |
| 2019/09/06 | 1,420 | 1,452 | 1,408 | 1,424 | 255,600 |
| 2019/09/05 | 1,364 | 1,415 | 1,359 | 1,404 | 276,000 |
| 2019/09/04 | 1,343 | 1,360 | 1,320 | 1,349 | 84,400 |
| 2019/09/03 | 1,332 | 1,360 | 1,330 | 1,352 | 125,000 |
| 2019/09/02 | 1,340 | 1,359 | 1,324 | 1,345 | 92,200 |
| 2019/08/30 | 1,317 | 1,361 | 1,312 | 1,353 | 185,500 |
| 2019/08/29 | 1,310 | 1,325 | 1,297 | 1,315 | 200,900 |
| 2019/08/28 | 1,300 | 1,300 | 1,276 | 1,297 | 176,900 |
| 2019/08/27 | 1,273 | 1,311 | 1,253 | 1,300 | 184,500 |
| 2019/08/26 | 1,240 | 1,272 | 1,202 | 1,253 | 388,900 |
| 2019/08/23 | 1,291 | 1,320 | 1,283 | 1,314 | 270,900 |
| 2019/08/22 | 1,260 | 1,263 | 1,243 | 1,254 | 128,600 |
| 2019/08/21 | 1,266 | 1,283 | 1,255 | 1,271 | 122,600 |
| 2019/08/20 | 1,270 | 1,293 | 1,255 | 1,292 | 82,200 |
| 2019/08/19 | 1,244 | 1,285 | 1,239 | 1,258 | 147,900 |
| 2019/08/16 | 1,233 | 1,233 | 1,213 | 1,224 | 150,800 |
| 2019/08/15 | 1,232 | 1,248 | 1,204 | 1,243 | 171,200 |
| 2019/08/14 | 1,252 | 1,268 | 1,238 | 1,262 | 200,600 |
| 2019/08/13 | 1,200 | 1,229 | 1,200 | 1,216 | 322,200 |
| 2019/08/09 | 1,142 | 1,240 | 1,100 | 1,229 | 656,400 |
| 2019/08/08 | 1,162 | 1,175 | 1,148 | 1,148 | 187,500 |
| 2019/08/07 | 1,170 | 1,173 | 1,142 | 1,171 | 277,900 |
| 2019/08/06 | 1,166 | 1,194 | 1,135 | 1,192 | 523,800 |
| 2019/08/05 | 1,252 | 1,265 | 1,198 | 1,228 | 429,800 |
| 2019/08/02 | 1,358 | 1,366 | 1,264 | 1,295 | 423,700 |
| 2019/08/01 | 1,365 | 1,403 | 1,360 | 1,400 | 121,700 |
| 2019/07/31 | 1,387 | 1,415 | 1,372 | 1,385 | 200,700 |
| 2019/07/30 | 1,391 | 1,401 | 1,379 | 1,391 | 92,800 |
| 2019/07/29 | 1,372 | 1,396 | 1,368 | 1,381 | 67,600 |
| 2019/07/26 | 1,391 | 1,422 | 1,358 | 1,386 | 217,000 |
| 2019/07/25 | 1,400 | 1,440 | 1,400 | 1,435 | 121,300 |
| 2019/07/24 | 1,420 | 1,424 | 1,395 | 1,416 | 190,300 |
| 2019/07/23 | 1,364 | 1,422 | 1,358 | 1,415 | 276,700 |
| 2019/07/22 | 1,327 | 1,368 | 1,322 | 1,368 | 216,400 |
| 2019/07/19 | 1,305 | 1,341 | 1,305 | 1,335 | 117,700 |
| 2019/07/18 | 1,320 | 1,341 | 1,284 | 1,293 | 152,600 |
| 2019/07/17 | 1,348 | 1,358 | 1,334 | 1,337 | 126,200 |
| 2019/07/16 | 1,347 | 1,374 | 1,337 | 1,349 | 184,100 |
| 2019/07/12 | 1,377 | 1,378 | 1,328 | 1,329 | 105,600 |
| 2019/07/11 | 1,376 | 1,387 | 1,348 | 1,374 | 168,500 |
| 2019/07/10 | 1,362 | 1,384 | 1,353 | 1,376 | 91,400 |
| 2019/07/09 | 1,370 | 1,390 | 1,356 | 1,384 | 192,500 |
| 2019/07/08 | 1,402 | 1,407 | 1,381 | 1,389 | 257,300 |
| 2019/07/05 | 1,371 | 1,385 | 1,352 | 1,377 | 151,600 |
| 2019/07/04 | 1,350 | 1,380 | 1,342 | 1,368 | 180,400 |
| 2019/07/03 | 1,372 | 1,373 | 1,336 | 1,340 | 139,300 |
| 2019/07/02 | 1,397 | 1,397 | 1,336 | 1,383 | 321,700 |
| 2019/07/01 | 1,354 | 1,437 | 1,328 | 1,412 | 614,300 |
| 2019/06/28 | 1,300 | 1,304 | 1,266 | 1,272 | 151,100 |
| 2019/06/27 | 1,248 | 1,311 | 1,242 | 1,302 | 215,600 |
| 2019/06/26 | 1,246 | 1,265 | 1,223 | 1,226 | 101,600 |
| 2019/06/25 | 1,269 | 1,278 | 1,257 | 1,260 | 137,700 |
| 2019/06/24 | 1,250 | 1,266 | 1,237 | 1,260 | 182,600 |
| 2019/06/21 | 1,240 | 1,263 | 1,229 | 1,255 | 222,100 |
| 2019/06/20 | 1,231 | 1,242 | 1,212 | 1,241 | 161,300 |
| 2019/06/19 | 1,203 | 1,263 | 1,203 | 1,245 | 248,400 |
| 2019/06/18 | 1,186 | 1,213 | 1,167 | 1,173 | 137,200 |
| 2019/06/17 | 1,220 | 1,231 | 1,203 | 1,209 | 109,100 |
| 2019/06/14 | 1,210 | 1,222 | 1,191 | 1,218 | 129,200 |
| 2019/06/13 | 1,252 | 1,260 | 1,205 | 1,214 | 235,100 |
| 2019/06/12 | 1,257 | 1,292 | 1,243 | 1,279 | 211,800 |
| 2019/06/11 | 1,244 | 1,266 | 1,235 | 1,264 | 117,000 |
| 2019/06/10 | 1,245 | 1,252 | 1,235 | 1,244 | 161,600 |
| 2019/06/07 | 1,200 | 1,222 | 1,197 | 1,217 | 156,400 |
| 2019/06/06 | 1,239 | 1,240 | 1,199 | 1,199 | 250,200 |
| 2019/06/05 | 1,230 | 1,270 | 1,213 | 1,254 | 340,500 |
| 2019/06/04 | 1,145 | 1,200 | 1,145 | 1,200 | 307,300 |
| 2019/06/03 | 1,185 | 1,185 | 1,123 | 1,143 | 420,100 |
| 2019/05/31 | 1,280 | 1,285 | 1,188 | 1,190 | 502,700 |
| 2019/05/30 | 1,260 | 1,290 | 1,249 | 1,284 | 139,600 |
| 2019/05/29 | 1,265 | 1,286 | 1,258 | 1,277 | 114,600 |
| 2019/05/28 | 1,280 | 1,291 | 1,260 | 1,277 | 251,700 |
| 2019/05/27 | 1,318 | 1,322 | 1,267 | 1,283 | 225,300 |
| 2019/05/24 | 1,315 | 1,344 | 1,298 | 1,310 | 336,400 |
| 2019/05/23 | 1,363 | 1,372 | 1,335 | 1,350 | 119,500 |
| 2019/05/22 | 1,422 | 1,426 | 1,373 | 1,383 | 188,700 |
| 2019/05/21 | 1,436 | 1,447 | 1,361 | 1,395 | 313,000 |
| 2019/05/20 | 1,500 | 1,515 | 1,457 | 1,460 | 118,500 |
| 2019/05/17 | 1,497 | 1,506 | 1,466 | 1,483 | 181,300 |
| 2019/05/16 | 1,597 | 1,621 | 1,473 | 1,486 | 419,300 |
| 2019/05/15 | 1,512 | 1,577 | 1,512 | 1,563 | 164,100 |
| 2019/05/14 | 1,502 | 1,564 | 1,454 | 1,526 | 540,000 |
| 2019/05/13 | 1,577 | 1,578 | 1,536 | 1,536 | 174,000 |
| 2019/05/10 | 1,591 | 1,625 | 1,573 | 1,586 | 196,100 |
| 2019/05/09 | 1,615 | 1,620 | 1,576 | 1,592 | 251,000 |
| 2019/05/08 | 1,659 | 1,668 | 1,635 | 1,648 | 190,000 |
| 2019/05/07 | 1,750 | 1,759 | 1,698 | 1,699 | 154,600 |
| 2019/04/26 | 1,801 | 1,806 | 1,760 | 1,776 | 97,400 |
| 2019/04/25 | 1,786 | 1,806 | 1,770 | 1,803 | 84,100 |
| 2019/04/24 | 1,814 | 1,823 | 1,781 | 1,786 | 79,900 |
| 2019/04/23 | 1,833 | 1,839 | 1,800 | 1,804 | 75,800 |
| 2019/04/22 | 1,844 | 1,874 | 1,817 | 1,833 | 184,900 |
| 2019/04/19 | 1,822 | 1,837 | 1,815 | 1,829 | 71,600 |
| 2019/04/18 | 1,841 | 1,850 | 1,783 | 1,791 | 173,900 |
| 2019/04/17 | 1,778 | 1,873 | 1,778 | 1,845 | 236,600 |
| 2019/04/16 | 1,781 | 1,791 | 1,765 | 1,778 | 148,800 |
| 2019/04/15 | 1,740 | 1,777 | 1,740 | 1,776 | 136,000 |
| 2019/04/12 | 1,729 | 1,735 | 1,703 | 1,722 | 77,900 |
| 2019/04/11 | 1,716 | 1,734 | 1,698 | 1,728 | 90,500 |
| 2019/04/10 | 1,709 | 1,734 | 1,696 | 1,723 | 88,700 |
| 2019/04/09 | 1,727 | 1,737 | 1,697 | 1,720 | 106,800 |
| 2019/04/08 | 1,766 | 1,766 | 1,709 | 1,724 | 105,600 |
| 2019/04/05 | 1,787 | 1,787 | 1,751 | 1,755 | 82,400 |
| 2019/04/04 | 1,771 | 1,784 | 1,752 | 1,755 | 136,700 |
| 2019/04/03 | 1,750 | 1,785 | 1,750 | 1,775 | 61,400 |
| 2019/04/02 | 1,753 | 1,778 | 1,749 | 1,758 | 147,500 |
| 2019/04/01 | 1,705 | 1,739 | 1,699 | 1,728 | 185,000 |
| 2019/03/29 | 1,708 | 1,718 | 1,674 | 1,676 | 238,600 |
| 2019/03/28 | 1,675 | 1,684 | 1,635 | 1,672 | 104,000 |
| 2019/03/27 | 1,681 | 1,705 | 1,658 | 1,697 | 147,600 |
| 2019/03/26 | 1,624 | 1,655 | 1,614 | 1,653 | 170,000 |
| 2019/03/25 | 1,635 | 1,640 | 1,584 | 1,596 | 160,400 |
| 2019/03/22 | 1,690 | 1,707 | 1,677 | 1,683 | 95,800 |
| 2019/03/20 | 1,670 | 1,693 | 1,657 | 1,684 | 121,400 |
| 2019/03/19 | 1,686 | 1,693 | 1,660 | 1,682 | 130,300 |
| 2019/03/18 | 1,638 | 1,688 | 1,638 | 1,677 | 152,600 |
| 2019/03/15 | 1,636 | 1,650 | 1,601 | 1,607 | 238,600 |
| 2019/03/14 | 1,641 | 1,659 | 1,615 | 1,637 | 177,600 |
| 2019/03/13 | 1,656 | 1,667 | 1,626 | 1,632 | 191,400 |
| 2019/03/12 | 1,650 | 1,674 | 1,647 | 1,670 | 92,300 |
| 2019/03/11 | 1,659 | 1,668 | 1,620 | 1,635 | 134,400 |
| 2019/03/08 | 1,685 | 1,708 | 1,652 | 1,669 | 199,300 |
| 2019/03/07 | 1,710 | 1,725 | 1,694 | 1,711 | 171,100 |
| 2019/03/06 | 1,719 | 1,748 | 1,710 | 1,728 | 195,200 |
| 2019/03/05 | 1,736 | 1,767 | 1,717 | 1,732 | 268,100 |
| 2019/03/04 | 1,689 | 1,750 | 1,689 | 1,736 | 268,300 |
| 2019/03/01 | 1,667 | 1,711 | 1,667 | 1,689 | 240,600 |
| 2019/02/28 | 1,670 | 1,680 | 1,605 | 1,663 | 307,700 |
| 2019/02/27 | 1,655 | 1,678 | 1,619 | 1,630 | 130,600 |
| 2019/02/26 | 1,711 | 1,712 | 1,644 | 1,649 | 310,700 |
| 2019/02/25 | 1,709 | 1,732 | 1,700 | 1,717 | 141,000 |
| 2019/02/22 | 1,683 | 1,725 | 1,655 | 1,717 | 263,900 |
| 2019/02/21 | 1,731 | 1,731 | 1,641 | 1,700 | 454,500 |
| 2019/02/20 | 1,705 | 1,765 | 1,678 | 1,749 | 778,800 |
| 2019/02/19 | 1,601 | 1,682 | 1,555 | 1,618 | 621,200 |
| 2019/02/18 | 1,564 | 1,579 | 1,538 | 1,566 | 197,900 |
| 2019/02/15 | 1,640 | 1,640 | 1,536 | 1,554 | 300,900 |
| 2019/02/14 | 1,621 | 1,683 | 1,617 | 1,675 | 519,100 |
| 2019/02/13 | 1,506 | 1,690 | 1,494 | 1,681 | 722,800 |
| 2019/02/12 | 1,485 | 1,534 | 1,464 | 1,521 | 203,500 |
| 2019/02/08 | 1,496 | 1,500 | 1,466 | 1,475 | 158,600 |
| 2019/02/07 | 1,518 | 1,537 | 1,509 | 1,533 | 172,500 |
| 2019/02/06 | 1,530 | 1,539 | 1,498 | 1,517 | 167,500 |
| 2019/02/05 | 1,558 | 1,560 | 1,523 | 1,530 | 110,200 |
| 2019/02/04 | 1,513 | 1,557 | 1,513 | 1,556 | 63,000 |
| 2019/02/01 | 1,510 | 1,543 | 1,499 | 1,515 | 89,800 |
| 2019/01/31 | 1,535 | 1,556 | 1,517 | 1,525 | 153,300 |
| 2019/01/30 | 1,503 | 1,545 | 1,502 | 1,504 | 166,500 |
| 2019/01/29 | 1,493 | 1,513 | 1,478 | 1,505 | 178,600 |
| 2019/01/28 | 1,505 | 1,536 | 1,498 | 1,511 | 120,000 |
| 2019/01/25 | 1,480 | 1,539 | 1,480 | 1,515 | 158,300 |
| 2019/01/24 | 1,453 | 1,483 | 1,448 | 1,475 | 106,800 |
| 2019/01/23 | 1,428 | 1,453 | 1,406 | 1,441 | 105,300 |
| 2019/01/22 | 1,476 | 1,478 | 1,438 | 1,445 | 78,200 |
| 2019/01/21 | 1,456 | 1,489 | 1,452 | 1,483 | 140,100 |
| 2019/01/18 | 1,436 | 1,448 | 1,404 | 1,439 | 157,800 |
| 2019/01/17 | 1,437 | 1,445 | 1,407 | 1,423 | 100,200 |
| 2019/01/16 | 1,427 | 1,440 | 1,403 | 1,429 | 209,300 |
| 2019/01/15 | 1,364 | 1,429 | 1,357 | 1,427 | 297,500 |
| 2019/01/11 | 1,365 | 1,387 | 1,357 | 1,381 | 169,700 |
| 2019/01/10 | 1,366 | 1,366 | 1,334 | 1,358 | 193,500 |
| 2019/01/09 | 1,383 | 1,399 | 1,366 | 1,370 | 192,000 |
| 2019/01/08 | 1,378 | 1,388 | 1,348 | 1,369 | 301,200 |
| 2019/01/07 | 1,359 | 1,386 | 1,330 | 1,379 | 320,800 |
| 2019/01/04 | 1,390 | 1,415 | 1,307 | 1,329 | 463,600 |