3995 (株)SKIYAKI の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 6,370 | 6,940 | 6,310 | 6,940 | 72,200 | 1,388 |
| 2017-12-28 | 6,630 | 6,890 | 6,240 | 6,270 | 138,200 | 1,254 |
| 2017-12-27 | 6,410 | 6,640 | 6,090 | 6,580 | 103,800 | 1,316 |
| 2017-12-26 | 6,080 | 6,310 | 5,840 | 6,310 | 68,800 | 1,262 |
| 2017-12-25 | 5,970 | 5,980 | 5,810 | 5,980 | 30,400 | 1,196 |
| 2017-12-22 | 5,590 | 5,910 | 5,510 | 5,880 | 35,200 | 1,176 |
| 2017-12-21 | 5,670 | 5,700 | 5,530 | 5,560 | 24,600 | 1,112 |
| 2017-12-20 | 5,800 | 5,850 | 5,710 | 5,730 | 17,500 | 1,146 |
| 2017-12-19 | 5,730 | 5,860 | 5,700 | 5,820 | 30,300 | 1,164 |
| 2017-12-18 | 6,080 | 6,250 | 5,720 | 5,790 | 51,900 | 1,158 |
| 2017-12-15 | 6,500 | 6,500 | 6,150 | 6,160 | 43,100 | 1,232 |
| 2017-12-14 | 6,680 | 6,700 | 6,240 | 6,530 | 62,500 | 1,306 |
| 2017-12-13 | 7,020 | 7,150 | 6,950 | 7,150 | 28,300 | 1,430 |
| 2017-12-12 | 7,080 | 7,080 | 6,920 | 6,970 | 12,300 | 1,394 |
| 2017-12-11 | 6,970 | 7,120 | 6,950 | 7,050 | 24,500 | 1,410 |
| 2017-12-08 | 6,950 | 6,970 | 6,770 | 6,880 | 15,500 | 1,376 |
| 2017-12-07 | 6,760 | 6,910 | 6,660 | 6,900 | 21,200 | 1,380 |
| 2017-12-06 | 6,900 | 6,910 | 6,620 | 6,720 | 37,100 | 1,344 |
| 2017-12-05 | 7,180 | 7,180 | 6,900 | 6,970 | 15,900 | 1,394 |
| 2017-12-04 | 6,900 | 7,230 | 6,900 | 7,180 | 28,300 | 1,436 |
| 2017-12-01 | 7,030 | 7,080 | 6,820 | 6,940 | 20,900 | 1,388 |
| 2017-11-30 | 6,660 | 7,120 | 6,620 | 7,090 | 46,500 | 1,418 |
| 2017-11-29 | 6,920 | 7,000 | 6,620 | 6,670 | 42,900 | 1,334 |
| 2017-11-28 | 7,190 | 7,190 | 6,970 | 7,000 | 30,300 | 1,400 |
| 2017-11-27 | 7,220 | 7,300 | 7,090 | 7,190 | 29,500 | 1,438 |
| 2017-11-24 | 7,060 | 7,290 | 7,010 | 7,130 | 55,800 | 1,426 |
| 2017-11-22 | 7,220 | 7,260 | 7,000 | 7,130 | 36,700 | 1,426 |
| 2017-11-21 | 7,290 | 7,360 | 7,150 | 7,170 | 37,400 | 1,434 |
| 2017-11-20 | 7,440 | 7,440 | 7,160 | 7,170 | 49,400 | 1,434 |
| 2017-11-17 | 7,900 | 7,940 | 7,360 | 7,540 | 138,100 | 1,508 |
| 2017-11-16 | 6,880 | 7,690 | 6,880 | 7,560 | 148,400 | 1,512 |
| 2017-11-15 | 7,450 | 7,640 | 6,150 | 6,950 | 289,500 | 1,390 |
| 2017-11-13 | 7,840 | 8,330 | 7,830 | 8,310 | 248,100 | 1,662 |
| 2017-11-10 | 7,400 | 7,820 | 7,220 | 7,770 | 148,600 | 1,554 |
| 2017-11-09 | 7,960 | 8,080 | 7,200 | 7,370 | 227,600 | 1,474 |
| 2017-11-08 | 7,500 | 8,100 | 7,420 | 7,860 | 436,500 | 1,572 |
| 2017-11-07 | 6,980 | 7,450 | 6,920 | 7,430 | 166,200 | 1,486 |
| 2017-11-06 | 7,380 | 7,400 | 7,110 | 7,130 | 96,300 | 1,426 |
| 2017-11-02 | 7,070 | 7,540 | 6,860 | 7,490 | 379,200 | 1,498 |
| 2017-11-01 | 8,090 | 8,120 | 7,110 | 7,160 | 361,700 | 1,432 |
| 2017-10-31 | 8,330 | 8,790 | 7,760 | 7,990 | 641,600 | 1,598 |
| 2017-10-30 | 9,010 | 9,560 | 8,480 | 8,480 | 1,242,300 | 1,696 |
| 2017-10-27 | 8,400 | 9,550 | 8,100 | 9,390 | 1,182,700 | 1,878 |
分割・併合履歴 ： [2018-07-27]1株→5株
