6614 (株)シキノハイテック の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 2,261 | 2,263 | 2,181 | 2,207 | 45,900 | 2,207 |
| 2021-12-29 | 2,201 | 2,314 | 2,194 | 2,269 | 43,300 | 2,269 |
| 2021-12-28 | 2,206 | 2,234 | 2,139 | 2,185 | 53,600 | 2,185 |
| 2021-12-27 | 2,255 | 2,298 | 2,191 | 2,206 | 59,200 | 2,206 |
| 2021-12-24 | 2,193 | 2,278 | 2,193 | 2,254 | 57,000 | 2,254 |
| 2021-12-23 | 2,142 | 2,233 | 2,103 | 2,203 | 77,600 | 2,203 |
| 2021-12-22 | 2,040 | 2,120 | 2,015 | 2,105 | 58,900 | 2,105 |
| 2021-12-21 | 2,003 | 2,052 | 1,965 | 2,031 | 43,400 | 2,031 |
| 2021-12-20 | 2,015 | 2,070 | 1,996 | 2,044 | 61,300 | 2,044 |
| 2021-12-17 | 2,140 | 2,145 | 2,034 | 2,058 | 51,700 | 2,058 |
| 2021-12-16 | 2,181 | 2,236 | 2,162 | 2,165 | 32,900 | 2,165 |
| 2021-12-15 | 2,119 | 2,221 | 2,100 | 2,136 | 40,200 | 2,136 |
| 2021-12-14 | 2,169 | 2,195 | 2,098 | 2,129 | 34,700 | 2,129 |
| 2021-12-13 | 2,189 | 2,202 | 2,098 | 2,176 | 56,900 | 2,176 |
| 2021-12-10 | 2,300 | 2,300 | 2,182 | 2,187 | 51,000 | 2,187 |
| 2021-12-09 | 2,301 | 2,380 | 2,270 | 2,278 | 36,600 | 2,278 |
| 2021-12-08 | 2,370 | 2,400 | 2,280 | 2,280 | 44,400 | 2,280 |
| 2021-12-07 | 2,246 | 2,359 | 2,246 | 2,320 | 47,000 | 2,320 |
| 2021-12-06 | 2,270 | 2,270 | 2,184 | 2,237 | 44,400 | 2,237 |
| 2021-12-03 | 2,210 | 2,314 | 2,182 | 2,290 | 85,900 | 2,290 |
| 2021-12-02 | 2,210 | 2,349 | 2,180 | 2,206 | 50,700 | 2,206 |
| 2021-12-01 | 2,269 | 2,317 | 2,161 | 2,310 | 60,800 | 2,310 |
| 2021-11-30 | 2,430 | 2,430 | 2,278 | 2,319 | 54,600 | 2,319 |
| 2021-11-29 | 2,294 | 2,401 | 2,257 | 2,301 | 48,400 | 2,301 |
| 2021-11-26 | 2,442 | 2,477 | 2,318 | 2,444 | 81,900 | 2,444 |
| 2021-11-25 | 2,589 | 2,620 | 2,422 | 2,461 | 75,600 | 2,461 |
| 2021-11-24 | 2,615 | 2,650 | 2,522 | 2,568 | 71,400 | 2,568 |
| 2021-11-22 | 2,644 | 2,658 | 2,562 | 2,649 | 71,100 | 2,649 |
| 2021-11-19 | 2,665 | 2,975 | 2,620 | 2,625 | 378,700 | 2,625 |
| 2021-11-18 | 2,685 | 2,722 | 2,585 | 2,620 | 70,200 | 2,620 |
| 2021-11-17 | 2,789 | 2,798 | 2,683 | 2,685 | 53,400 | 2,685 |
| 2021-11-16 | 2,651 | 2,795 | 2,614 | 2,773 | 94,800 | 2,773 |
| 2021-11-15 | 2,715 | 2,722 | 2,590 | 2,601 | 117,100 | 2,601 |
| 2021-11-12 | 2,665 | 2,789 | 2,651 | 2,712 | 88,600 | 2,712 |
| 2021-11-11 | 2,790 | 2,823 | 2,701 | 2,790 | 61,700 | 2,790 |
| 2021-11-10 | 2,765 | 2,850 | 2,680 | 2,790 | 33,900 | 2,790 |
| 2021-11-09 | 2,830 | 2,870 | 2,670 | 2,750 | 50,600 | 2,750 |
| 2021-11-08 | 2,881 | 2,881 | 2,815 | 2,830 | 32,500 | 2,830 |
| 2021-11-05 | 2,999 | 3,000 | 2,845 | 2,881 | 44,700 | 2,881 |
| 2021-11-04 | 2,951 | 2,990 | 2,897 | 2,922 | 30,800 | 2,922 |
| 2021-11-02 | 2,967 | 2,967 | 2,870 | 2,883 | 25,800 | 2,883 |
| 2021-11-01 | 2,861 | 3,000 | 2,861 | 2,935 | 45,500 | 2,935 |
| 2021-10-29 | 2,932 | 2,932 | 2,856 | 2,881 | 18,600 | 2,881 |
| 2021-10-28 | 2,902 | 2,908 | 2,837 | 2,903 | 17,200 | 2,903 |
| 2021-10-27 | 2,966 | 3,025 | 2,862 | 2,903 | 49,700 | 2,903 |
| 2021-10-26 | 2,948 | 3,030 | 2,940 | 2,966 | 53,300 | 2,966 |
| 2021-10-25 | 2,844 | 2,965 | 2,806 | 2,936 | 37,300 | 2,936 |
| 2021-10-22 | 2,902 | 2,980 | 2,880 | 2,894 | 50,000 | 2,894 |
| 2021-10-21 | 3,040 | 3,040 | 2,901 | 2,902 | 44,700 | 2,902 |
| 2021-10-20 | 3,100 | 3,150 | 2,967 | 2,997 | 82,300 | 2,997 |
| 2021-10-19 | 3,065 | 3,135 | 3,015 | 3,070 | 86,600 | 3,070 |
| 2021-10-18 | 3,180 | 3,190 | 2,956 | 3,010 | 243,200 | 3,010 |
| 2021-10-15 | 2,626 | 3,100 | 2,626 | 3,100 | 336,100 | 3,100 |
| 2021-10-14 | 2,602 | 2,690 | 2,595 | 2,597 | 44,800 | 2,597 |
| 2021-10-13 | 2,708 | 2,755 | 2,640 | 2,650 | 26,200 | 2,650 |
| 2021-10-12 | 2,723 | 2,800 | 2,702 | 2,740 | 29,300 | 2,740 |
| 2021-10-11 | 2,817 | 2,848 | 2,771 | 2,773 | 30,600 | 2,773 |
| 2021-10-08 | 2,908 | 2,949 | 2,833 | 2,833 | 44,100 | 2,833 |
| 2021-10-07 | 2,835 | 2,928 | 2,788 | 2,879 | 46,800 | 2,879 |
| 2021-10-06 | 2,820 | 2,880 | 2,731 | 2,788 | 68,000 | 2,788 |
| 2021-10-05 | 2,507 | 2,778 | 2,492 | 2,770 | 129,900 | 2,770 |
| 2021-10-04 | 2,860 | 2,860 | 2,584 | 2,657 | 112,000 | 2,657 |
| 2021-10-01 | 2,793 | 2,910 | 2,791 | 2,867 | 45,800 | 2,867 |
| 2021-09-30 | 2,894 | 2,894 | 2,755 | 2,843 | 70,100 | 2,843 |
| 2021-09-29 | 2,960 | 3,000 | 2,882 | 2,910 | 93,400 | 2,910 |
| 2021-09-28 | 3,020 | 3,050 | 2,965 | 3,030 | 53,800 | 3,030 |
| 2021-09-27 | 3,115 | 3,115 | 3,020 | 3,025 | 38,500 | 3,025 |
| 2021-09-24 | 3,145 | 3,150 | 3,065 | 3,070 | 36,200 | 3,070 |
| 2021-09-22 | 3,125 | 3,130 | 3,000 | 3,045 | 45,100 | 3,045 |
| 2021-09-21 | 2,940 | 3,135 | 2,940 | 3,080 | 58,900 | 3,080 |
| 2021-09-17 | 3,150 | 3,230 | 3,130 | 3,150 | 56,900 | 3,150 |
| 2021-09-16 | 3,345 | 3,380 | 3,100 | 3,165 | 146,100 | 3,165 |
| 2021-09-15 | 3,375 | 3,400 | 3,340 | 3,345 | 67,600 | 3,345 |
| 2021-09-14 | 3,440 | 3,490 | 3,400 | 3,420 | 67,000 | 3,420 |
| 2021-09-13 | 3,410 | 3,445 | 3,350 | 3,405 | 47,900 | 3,405 |
| 2021-09-10 | 3,460 | 3,515 | 3,400 | 3,450 | 81,000 | 3,450 |
| 2021-09-09 | 3,380 | 3,600 | 3,360 | 3,390 | 125,200 | 3,390 |
| 2021-09-08 | 3,355 | 3,470 | 3,305 | 3,425 | 98,900 | 3,425 |
| 2021-09-07 | 3,590 | 3,590 | 3,340 | 3,355 | 196,200 | 3,355 |
| 2021-09-06 | 3,700 | 3,770 | 3,465 | 3,530 | 313,500 | 3,530 |
| 2021-09-03 | 3,610 | 3,840 | 3,480 | 3,660 | 643,100 | 3,660 |
| 2021-09-02 | 3,475 | 3,755 | 3,380 | 3,610 | 578,200 | 3,610 |
| 2021-09-01 | 3,300 | 3,435 | 3,235 | 3,405 | 259,200 | 3,405 |
| 2021-08-31 | 3,160 | 3,360 | 3,130 | 3,300 | 213,600 | 3,300 |
| 2021-08-30 | 3,210 | 3,240 | 3,070 | 3,140 | 110,200 | 3,140 |
| 2021-08-27 | 3,245 | 3,250 | 3,060 | 3,120 | 138,800 | 3,120 |
| 2021-08-26 | 3,005 | 3,290 | 2,995 | 3,235 | 290,400 | 3,235 |
| 2021-08-25 | 3,000 | 3,070 | 2,951 | 2,970 | 88,200 | 2,970 |
| 2021-08-24 | 3,010 | 3,140 | 2,999 | 2,999 | 86,300 | 2,999 |
| 2021-08-23 | 3,000 | 3,060 | 2,843 | 2,980 | 114,700 | 2,980 |
| 2021-08-20 | 3,045 | 3,145 | 3,005 | 3,020 | 87,100 | 3,020 |
| 2021-08-19 | 3,100 | 3,170 | 3,055 | 3,080 | 70,900 | 3,080 |
| 2021-08-18 | 3,095 | 3,200 | 3,030 | 3,125 | 140,300 | 3,125 |
| 2021-08-17 | 3,260 | 3,390 | 3,095 | 3,095 | 141,700 | 3,095 |
| 2021-08-16 | 3,115 | 3,285 | 3,025 | 3,200 | 167,700 | 3,200 |
| 2021-08-13 | 3,205 | 3,265 | 3,115 | 3,165 | 156,900 | 3,165 |
| 2021-08-12 | 3,405 | 3,645 | 3,265 | 3,275 | 830,200 | 3,275 |
| 2021-08-11 | 3,300 | 3,300 | 3,020 | 3,070 | 145,200 | 3,070 |
| 2021-08-10 | 3,080 | 3,200 | 3,020 | 3,135 | 86,600 | 3,135 |
| 2021-08-06 | 3,170 | 3,270 | 3,020 | 3,080 | 156,800 | 3,080 |
| 2021-08-05 | 3,280 | 3,385 | 3,170 | 3,170 | 143,000 | 3,170 |
| 2021-08-04 | 3,500 | 3,570 | 3,275 | 3,330 | 204,800 | 3,330 |
| 2021-08-03 | 3,265 | 3,675 | 3,250 | 3,545 | 397,200 | 3,545 |
| 2021-08-02 | 3,400 | 3,420 | 3,145 | 3,230 | 244,800 | 3,230 |
| 2021-07-30 | 3,665 | 3,700 | 3,345 | 3,400 | 350,900 | 3,400 |
| 2021-07-29 | 3,920 | 3,930 | 3,710 | 3,730 | 115,500 | 3,730 |
| 2021-07-28 | 4,110 | 4,110 | 3,700 | 3,815 | 292,400 | 3,815 |
| 2021-07-27 | 4,085 | 4,235 | 4,020 | 4,110 | 177,400 | 4,110 |
| 2021-07-26 | 4,400 | 4,410 | 4,095 | 4,115 | 238,100 | 4,115 |
| 2021-07-21 | 4,530 | 4,670 | 4,165 | 4,300 | 551,500 | 4,300 |
| 2021-07-20 | 4,410 | 4,555 | 4,215 | 4,385 | 622,300 | 4,385 |
| 2021-07-19 | 4,435 | 4,755 | 4,015 | 4,355 | 1,163,600 | 4,355 |
| 2021-07-16 | 4,020 | 4,700 | 4,020 | 4,450 | 1,723,800 | 4,450 |
| 2021-07-15 | 3,675 | 4,020 | 3,645 | 4,020 | 383,400 | 4,020 |
| 2021-07-14 | 3,680 | 3,735 | 3,605 | 3,605 | 100,100 | 3,605 |
| 2021-07-13 | 3,695 | 3,725 | 3,580 | 3,700 | 150,500 | 3,700 |
| 2021-07-12 | 3,900 | 3,910 | 3,670 | 3,695 | 144,100 | 3,695 |
| 2021-07-09 | 3,780 | 3,850 | 3,625 | 3,760 | 261,600 | 3,760 |
| 2021-07-08 | 3,795 | 3,935 | 3,775 | 3,900 | 263,800 | 3,900 |
| 2021-07-07 | 3,680 | 3,830 | 3,620 | 3,770 | 234,300 | 3,770 |
| 2021-07-06 | 3,630 | 3,695 | 3,490 | 3,695 | 186,500 | 3,695 |
| 2021-07-05 | 3,515 | 3,630 | 3,365 | 3,585 | 229,800 | 3,585 |
| 2021-07-02 | 3,475 | 3,665 | 3,470 | 3,555 | 193,400 | 3,555 |
| 2021-07-01 | 3,795 | 3,795 | 3,525 | 3,525 | 242,900 | 3,525 |
| 2021-06-30 | 4,080 | 4,120 | 3,770 | 3,820 | 293,300 | 3,820 |
| 2021-06-29 | 4,050 | 4,095 | 3,905 | 4,060 | 326,900 | 4,060 |
| 2021-06-28 | 3,685 | 4,135 | 3,680 | 3,880 | 792,700 | 3,880 |
| 2021-06-25 | 3,900 | 4,275 | 3,315 | 3,685 | 1,759,700 | 3,685 |
| 2021-06-24 | 4,395 | 5,240 | 3,835 | 3,835 | 1,357,100 | 3,835 |
| 2021-06-23 | 4,100 | 4,535 | 3,995 | 4,535 | 887,900 | 4,535 |
| 2021-06-22 | 3,785 | 4,105 | 3,700 | 3,835 | 854,200 | 3,835 |
| 2021-06-21 | 3,165 | 3,690 | 3,060 | 3,575 | 894,600 | 3,575 |
| 2021-06-18 | 3,265 | 3,450 | 3,170 | 3,235 | 800,600 | 3,235 |
| 2021-06-17 | 2,813 | 3,285 | 2,767 | 3,155 | 930,000 | 3,155 |
| 2021-06-16 | 2,737 | 2,837 | 2,710 | 2,824 | 336,300 | 2,824 |
| 2021-06-15 | 2,603 | 2,840 | 2,603 | 2,784 | 508,000 | 2,784 |
| 2021-06-14 | 2,484 | 2,620 | 2,417 | 2,603 | 301,400 | 2,603 |
| 2021-06-11 | 2,592 | 2,647 | 2,439 | 2,460 | 342,100 | 2,460 |
| 2021-06-10 | 2,515 | 2,640 | 2,452 | 2,542 | 575,700 | 2,542 |
| 2021-06-09 | 2,828 | 2,828 | 2,502 | 2,507 | 1,088,200 | 2,507 |
| 2021-06-08 | 2,788 | 2,986 | 2,739 | 2,783 | 2,362,900 | 2,783 |
| 2021-06-07 | 2,698 | 2,900 | 2,620 | 2,788 | 2,869,500 | 2,788 |
| 2021-06-04 | 2,313 | 2,598 | 2,313 | 2,598 | 1,509,200 | 2,598 |
| 2021-06-03 | 2,412 | 2,635 | 2,286 | 2,408 | 5,025,300 | 2,408 |
| 2021-06-02 | 2,154 | 2,490 | 2,084 | 2,462 | 4,537,800 | 2,462 |
| 2021-06-01 | 2,002 | 2,315 | 1,962 | 2,140 | 5,223,900 | 2,140 |
| 2021-05-31 | 1,863 | 1,942 | 1,862 | 1,925 | 106,600 | 1,925 |
| 2021-05-28 | 1,952 | 2,031 | 1,871 | 1,885 | 370,100 | 1,885 |
| 2021-05-27 | 1,959 | 1,959 | 1,891 | 1,930 | 128,400 | 1,930 |
| 2021-05-26 | 1,955 | 1,998 | 1,913 | 1,963 | 199,600 | 1,963 |
| 2021-05-25 | 1,930 | 2,017 | 1,890 | 1,979 | 465,500 | 1,979 |
| 2021-05-24 | 1,925 | 1,944 | 1,858 | 1,869 | 110,200 | 1,869 |
| 2021-05-21 | 1,976 | 2,019 | 1,900 | 1,930 | 799,100 | 1,930 |
| 2021-05-20 | 1,840 | 1,959 | 1,798 | 1,877 | 1,053,600 | 1,877 |
| 2021-05-19 | 1,600 | 1,972 | 1,597 | 1,858 | 1,272,300 | 1,858 |
| 2021-05-18 | 1,570 | 1,645 | 1,560 | 1,627 | 80,400 | 1,627 |
| 2021-05-17 | 1,634 | 1,642 | 1,548 | 1,590 | 170,400 | 1,590 |
| 2021-05-14 | 1,689 | 1,722 | 1,616 | 1,642 | 162,000 | 1,642 |
| 2021-05-13 | 1,680 | 1,778 | 1,657 | 1,689 | 197,200 | 1,689 |
| 2021-05-12 | 1,729 | 1,881 | 1,623 | 1,813 | 421,200 | 1,813 |
| 2021-05-11 | 1,855 | 1,865 | 1,700 | 1,714 | 284,000 | 1,714 |
| 2021-05-10 | 1,956 | 1,999 | 1,894 | 1,905 | 200,400 | 1,905 |
| 2021-05-07 | 1,950 | 2,024 | 1,875 | 2,006 | 178,200 | 2,006 |
| 2021-05-06 | 2,068 | 2,068 | 1,859 | 1,873 | 299,100 | 1,873 |
| 2021-04-30 | 2,067 | 2,080 | 2,022 | 2,029 | 121,600 | 2,029 |
| 2021-04-28 | 2,040 | 2,116 | 2,012 | 2,080 | 139,600 | 2,080 |
| 2021-04-27 | 2,119 | 2,139 | 2,030 | 2,060 | 251,000 | 2,060 |
| 2021-04-26 | 2,145 | 2,195 | 2,110 | 2,190 | 362,300 | 2,190 |
| 2021-04-23 | 2,061 | 2,115 | 2,044 | 2,098 | 183,600 | 2,098 |
| 2021-04-22 | 2,052 | 2,105 | 2,019 | 2,060 | 185,300 | 2,060 |
| 2021-04-21 | 2,060 | 2,090 | 2,000 | 2,034 | 223,700 | 2,034 |
| 2021-04-20 | 2,130 | 2,150 | 2,074 | 2,110 | 299,600 | 2,110 |
| 2021-04-19 | 2,142 | 2,218 | 2,118 | 2,158 | 460,900 | 2,158 |
| 2021-04-16 | 2,003 | 2,140 | 2,003 | 2,139 | 648,400 | 2,139 |
| 2021-04-15 | 2,044 | 2,159 | 2,010 | 2,025 | 1,136,300 | 2,025 |
| 2021-04-14 | 2,243 | 2,378 | 2,072 | 2,094 | 3,983,700 | 2,094 |
| 2021-04-13 | 1,980 | 2,343 | 1,967 | 2,343 | 9,530,000 | 2,343 |
| 2021-04-12 | 1,920 | 1,965 | 1,860 | 1,943 | 697,300 | 1,943 |
| 2021-04-09 | 1,806 | 1,920 | 1,793 | 1,920 | 738,700 | 1,920 |
| 2021-04-08 | 1,780 | 1,888 | 1,756 | 1,886 | 1,773,500 | 1,886 |
| 2021-04-07 | 1,567 | 1,695 | 1,556 | 1,671 | 602,700 | 1,671 |
| 2021-04-06 | 1,652 | 1,675 | 1,550 | 1,588 | 605,800 | 1,588 |
| 2021-04-05 | 1,789 | 1,790 | 1,694 | 1,705 | 849,900 | 1,705 |
| 2021-04-02 | 1,850 | 1,945 | 1,830 | 1,841 | 1,451,900 | 1,841 |
| 2021-04-01 | 1,919 | 1,989 | 1,830 | 1,889 | 3,978,000 | 1,889 |
| 2021-03-31 | 1,900 | 2,109 | 1,861 | 2,109 | 11,604,800 | 2,109 |
| 2021-03-30 | 1,919 | 2,134 | 1,669 | 1,709 | 16,668,400 | 1,709 |
| 2021-03-29 | 1,608 | 1,799 | 1,608 | 1,799 | 2,332,500 | 1,799 |
| 2021-03-26 | 1,139 | 1,499 | 1,113 | 1,499 | 7,726,600 | 1,499 |
| 2021-03-25 | 1,221 | 1,430 | 1,050 | 1,199 | 3,404,700 | 1,199 |
| 2021-03-24 | - | - | - | - | - | - |
分割・併合履歴 ： なし
