6614 (株)シキノハイテックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,511	2,529	2,481	2,518	29,100	2,518
2023-12-28	2,459	2,549	2,433	2,532	33,200	2,532
2023-12-27	2,388	2,480	2,388	2,457	47,900	2,457
2023-12-26	2,338	2,430	2,322	2,388	48,000	2,388
2023-12-25	2,314	2,364	2,306	2,320	28,200	2,320
2023-12-22	2,331	2,368	2,280	2,290	43,300	2,290
2023-12-21	2,365	2,380	2,334	2,342	24,500	2,342
2023-12-20	2,450	2,460	2,386	2,404	34,100	2,404
2023-12-19	2,385	2,420	2,371	2,420	29,800	2,420
2023-12-18	2,398	2,398	2,351	2,382	18,500	2,382
2023-12-15	2,311	2,400	2,311	2,376	31,100	2,376
2023-12-14	2,388	2,410	2,302	2,347	43,000	2,347
2023-12-13	2,300	2,347	2,274	2,340	51,900	2,340
2023-12-12	2,351	2,387	2,288	2,295	39,300	2,295
2023-12-11	2,443	2,443	2,332	2,340	27,600	2,340
2023-12-08	2,375	2,450	2,371	2,387	29,500	2,387
2023-12-07	2,439	2,439	2,377	2,377	40,000	2,377
2023-12-06	2,461	2,509	2,443	2,466	54,700	2,466
2023-12-05	2,551	2,553	2,482	2,482	67,100	2,482
2023-12-04	2,632	2,670	2,594	2,605	45,300	2,605
2023-12-01	2,699	2,699	2,615	2,631	62,300	2,631
2023-11-30	2,800	2,810	2,690	2,712	94,200	2,712
2023-11-29	2,724	2,860	2,721	2,782	112,800	2,782
2023-11-28	2,872	2,896	2,673	2,714	153,700	2,714
2023-11-27	2,782	2,857	2,720	2,844	210,500	2,844
2023-11-24	2,490	2,639	2,490	2,571	59,600	2,571
2023-11-22	2,518	2,533	2,455	2,480	40,100	2,480
2023-11-21	2,558	2,596	2,502	2,545	35,300	2,545
2023-11-20	2,522	2,670	2,522	2,535	93,200	2,535
2023-11-17	2,488	2,508	2,438	2,507	29,600	2,507
2023-11-16	2,534	2,534	2,452	2,516	35,200	2,516
2023-11-15	2,443	2,573	2,437	2,534	95,000	2,534
2023-11-14	2,320	2,360	2,275	2,336	28,300	2,336
2023-11-13	2,333	2,397	2,263	2,316	44,600	2,316
2023-11-10	2,318	2,419	2,318	2,413	41,300	2,413
2023-11-09	2,299	2,338	2,281	2,318	18,900	2,318
2023-11-08	2,392	2,409	2,294	2,301	36,200	2,301
2023-11-07	2,450	2,450	2,356	2,366	21,900	2,366
2023-11-06	2,488	2,492	2,411	2,431	39,600	2,431
2023-11-02	2,248	2,416	2,248	2,362	59,200	2,362
2023-11-01	2,236	2,248	2,185	2,198	13,500	2,198
2023-10-31	2,273	2,273	2,159	2,233	20,300	2,233
2023-10-30	2,213	2,317	2,212	2,275	43,500	2,275
2023-10-27	2,150	2,194	2,139	2,194	23,200	2,194
2023-10-26	2,200	2,214	2,135	2,161	33,900	2,161
2023-10-25	2,233	2,296	2,203	2,235	30,200	2,235
2023-10-24	2,240	2,281	2,130	2,246	38,800	2,246
2023-10-23	2,280	2,360	2,241	2,259	21,600	2,259
2023-10-20	2,215	2,330	2,170	2,302	30,000	2,302
2023-10-19	2,378	2,385	2,250	2,265	54,100	2,265
2023-10-18	2,404	2,463	2,393	2,430	17,000	2,430
2023-10-17	2,448	2,472	2,394	2,415	9,400	2,415
2023-10-16	2,395	2,447	2,336	2,390	18,200	2,390
2023-10-13	2,488	2,488	2,406	2,408	17,000	2,408
2023-10-12	2,387	2,537	2,387	2,495	28,400	2,495
2023-10-11	2,446	2,446	2,385	2,385	10,600	2,385
2023-10-10	2,410	2,466	2,383	2,444	29,900	2,444
2023-10-06	2,447	2,493	2,378	2,431	14,900	2,431
2023-10-05	2,375	2,469	2,375	2,444	16,800	2,444
2023-10-04	2,422	2,436	2,328	2,359	47,000	2,359
2023-10-03	2,566	2,580	2,436	2,493	36,900	2,493
2023-10-02	2,530	2,580	2,503	2,559	12,600	2,559
2023-09-29	2,470	2,549	2,470	2,526	16,300	2,526
2023-09-28	2,514	2,569	2,416	2,461	36,100	2,461
2023-09-27	2,562	2,583	2,515	2,539	11,800	2,539
2023-09-26	2,578	2,578	2,515	2,562	15,200	2,562
2023-09-25	2,539	2,578	2,532	2,578	12,600	2,578
2023-09-22	2,480	2,598	2,450	2,562	27,000	2,562
2023-09-21	2,526	2,537	2,485	2,514	34,300	2,514
2023-09-20	2,598	2,611	2,550	2,550	19,600	2,550
2023-09-19	2,662	2,662	2,576	2,598	30,300	2,598
2023-09-15	2,701	2,702	2,665	2,665	16,300	2,665
2023-09-14	2,700	2,729	2,680	2,705	12,600	2,705
2023-09-13	2,731	2,733	2,685	2,716	17,600	2,716
2023-09-12	2,850	2,850	2,711	2,733	25,600	2,733
2023-09-11	2,799	2,859	2,743	2,818	37,900	2,818
2023-09-08	2,770	2,770	2,730	2,769	25,300	2,769
2023-09-07	2,838	2,838	2,770	2,776	23,100	2,776
2023-09-06	2,822	2,870	2,805	2,846	46,100	2,846
2023-09-05	2,760	2,816	2,716	2,815	31,700	2,815
2023-09-04	2,778	2,809	2,730	2,760	21,500	2,760
2023-09-01	2,742	2,750	2,711	2,744	30,300	2,744
2023-08-31	2,731	2,809	2,731	2,777	29,700	2,777
2023-08-30	2,802	2,840	2,711	2,730	32,100	2,730
2023-08-29	2,730	2,788	2,725	2,744	32,800	2,744
2023-08-28	2,720	2,787	2,700	2,745	52,400	2,745
2023-08-25	2,574	2,717	2,545	2,705	68,300	2,705
2023-08-24	2,612	2,640	2,551	2,566	18,600	2,566
2023-08-23	2,530	2,587	2,480	2,569	21,900	2,569
2023-08-22	2,550	2,582	2,513	2,530	20,700	2,530
2023-08-21	2,436	2,518	2,431	2,508	31,000	2,508
2023-08-18	2,438	2,534	2,425	2,484	46,700	2,484
2023-08-17	2,511	2,526	2,446	2,493	72,600	2,493
2023-08-16	2,660	2,661	2,549	2,562	78,400	2,562
2023-08-15	2,788	2,815	2,660	2,714	57,400	2,714
2023-08-14	2,950	2,950	2,730	2,788	87,900	2,788
2023-08-10	2,739	2,820	2,719	2,807	35,000	2,807
2023-08-09	2,703	2,817	2,703	2,789	15,600	2,789
2023-08-08	2,822	2,856	2,713	2,713	20,300	2,713
2023-08-07	2,817	2,839	2,760	2,812	16,300	2,812
2023-08-04	2,895	2,895	2,774	2,818	23,700	2,818
2023-08-03	2,820	2,919	2,820	2,845	28,400	2,845
2023-08-02	2,918	2,955	2,850	2,870	35,800	2,870
2023-08-01	2,781	2,910	2,757	2,908	61,700	2,908
2023-07-31	2,762	2,792	2,736	2,757	20,600	2,757
2023-07-28	2,727	2,785	2,691	2,737	40,000	2,737
2023-07-27	2,704	2,731	2,663	2,717	23,700	2,717
2023-07-26	2,741	2,741	2,688	2,704	32,000	2,704
2023-07-25	2,774	2,774	2,725	2,745	14,100	2,745
2023-07-24	2,770	2,798	2,725	2,774	18,000	2,774
2023-07-21	2,750	2,768	2,693	2,727	39,700	2,727
2023-07-20	2,842	2,842	2,768	2,782	42,200	2,782
2023-07-19	2,890	2,899	2,835	2,856	29,600	2,856
2023-07-18	2,909	2,915	2,840	2,862	33,800	2,862
2023-07-14	3,000	3,005	2,893	2,901	36,900	2,901
2023-07-13	2,904	2,965	2,860	2,950	45,500	2,950
2023-07-12	2,998	3,035	2,835	2,855	133,000	2,855
2023-07-11	3,000	3,085	2,994	3,035	74,900	3,035
2023-07-10	2,950	2,998	2,881	2,926	72,800	2,926
2023-07-07	2,880	2,989	2,876	2,929	42,200	2,929
2023-07-06	2,950	2,985	2,925	2,925	69,200	2,925
2023-07-05	3,060	3,065	2,998	3,030	49,600	3,030
2023-07-04	3,115	3,145	3,035	3,065	56,900	3,065
2023-07-03	3,155	3,210	3,135	3,155	37,300	3,155
2023-06-30	3,155	3,155	3,090	3,155	28,400	3,155
2023-06-29	3,170	3,210	3,130	3,155	51,100	3,155
2023-06-28	3,200	3,215	3,120	3,145	40,400	3,145
2023-06-27	3,195	3,220	3,110	3,145	41,600	3,145
2023-06-26	3,250	3,255	3,175	3,195	65,200	3,195
2023-06-23	3,400	3,455	3,270	3,300	69,400	3,300
2023-06-22	3,530	3,530	3,350	3,350	96,800	3,350
2023-06-21	3,500	3,575	3,460	3,545	72,600	3,545
2023-06-20	3,455	3,585	3,445	3,570	66,600	3,570
2023-06-19	3,505	3,540	3,465	3,495	48,200	3,495
2023-06-16	3,450	3,555	3,360	3,550	113,700	3,550
2023-06-15	3,460	3,720	3,425	3,480	208,300	3,480
2023-06-14	3,610	3,670	3,410	3,510	196,400	3,510
2023-06-13	3,465	3,695	3,460	3,600	270,400	3,600
2023-06-12	3,340	3,460	3,260	3,460	199,800	3,460
2023-06-09	3,155	3,450	3,115	3,425	279,100	3,425
2023-06-08	3,120	3,260	3,060	3,095	155,700	3,095
2023-06-07	3,000	3,165	3,000	3,125	149,800	3,125
2023-06-06	2,990	3,015	2,939	2,998	45,200	2,998
2023-06-05	2,948	3,040	2,870	2,995	89,700	2,995
2023-06-02	2,947	2,967	2,895	2,898	59,000	2,898
2023-06-01	2,880	2,986	2,875	2,964	80,000	2,964
2023-05-31	3,000	3,015	2,918	2,953	95,500	2,953
2023-05-30	3,060	3,065	2,989	3,035	66,200	3,035
2023-05-29	3,165	3,185	3,070	3,070	85,300	3,070
2023-05-26	3,235	3,235	3,075	3,095	79,800	3,095
2023-05-25	3,175	3,245	3,170	3,195	70,000	3,195
2023-05-24	3,090	3,225	3,060	3,155	74,600	3,155
2023-05-23	3,295	3,350	3,110	3,155	229,400	3,155
2023-05-22	3,215	3,295	3,105	3,295	195,800	3,295
2023-05-19	3,200	3,250	3,035	3,165	201,400	3,165
2023-05-18	3,060	3,110	3,000	3,075	125,500	3,075
2023-05-17	2,950	3,075	2,931	3,050	152,400	3,050
2023-05-16	2,981	3,025	2,919	2,920	139,100	2,920
2023-05-15	3,055	3,145	2,880	2,931	237,900	2,931
2023-05-12	3,185	3,285	3,070	3,070	311,100	3,070
2023-05-11	3,750	3,845	3,715	3,770	86,300	3,770
2023-05-10	3,800	3,825	3,675	3,810	102,200	3,810
2023-05-09	3,855	3,910	3,810	3,860	86,600	3,860
2023-05-08	3,955	3,985	3,755	3,810	132,200	3,810
2023-05-02	3,980	3,985	3,850	3,890	158,700	3,890
2023-05-01	4,045	4,155	3,955	4,015	115,400	4,015
2023-04-28	4,085	4,150	4,025	4,095	106,600	4,095
2023-04-27	4,300	4,330	4,040	4,140	179,800	4,140
2023-04-26	4,055	4,320	3,975	4,275	284,700	4,275
2023-04-25	4,330	4,395	4,080	4,125	216,600	4,125
2023-04-24	4,415	4,495	4,305	4,335	204,200	4,335
2023-04-21	4,220	4,500	4,210	4,470	305,300	4,470
2023-04-20	4,100	4,375	4,015	4,290	290,200	4,290
2023-04-19	4,045	4,180	3,980	4,180	227,300	4,180
2023-04-18	3,965	4,175	3,935	4,045	213,100	4,045
2023-04-17	3,880	3,975	3,845	3,950	162,800	3,950
2023-04-14	3,935	3,935	3,765	3,825	97,500	3,825
2023-04-13	3,800	3,895	3,705	3,890	124,700	3,890
2023-04-12	3,845	3,890	3,745	3,885	102,100	3,885
2023-04-11	3,920	3,960	3,815	3,910	117,500	3,910
2023-04-10	3,670	3,875	3,665	3,870	139,500	3,870
2023-04-07	3,780	3,815	3,620	3,655	134,700	3,655
2023-04-06	3,795	3,795	3,715	3,765	117,900	3,765
2023-04-05	3,935	4,020	3,835	3,845	188,600	3,845
2023-04-04	4,220	4,280	3,950	3,970	337,900	3,970
2023-04-03	3,950	4,340	3,870	4,290	443,100	4,290
2023-03-31	3,625	3,800	3,620	3,750	158,200	3,750
2023-03-30	3,520	3,610	3,480	3,580	85,600	3,580
2023-03-29	3,465	3,465	3,320	3,450	52,600	3,450
2023-03-28	3,595	3,595	3,490	3,495	57,400	3,495
2023-03-27	3,775	3,855	3,595	3,595	120,500	3,595
2023-03-24	3,770	3,770	3,625	3,700	80,800	3,700
2023-03-23	3,520	3,745	3,485	3,745	100,800	3,745
2023-03-22	3,660	3,660	3,575	3,580	35,200	3,580
2023-03-20	3,710	3,710	3,510	3,520	72,500	3,520
2023-03-17	3,620	3,745	3,510	3,710	134,300	3,710
2023-03-16	3,505	3,685	3,480	3,505	95,400	3,505
2023-03-15	3,450	3,705	3,415	3,625	187,000	3,625
2023-03-14	3,365	3,415	3,295	3,335	48,000	3,335
2023-03-13	3,325	3,420	3,270	3,380	89,900	3,380
2023-03-10	3,740	3,775	3,460	3,465	150,400	3,465
2023-03-09	3,750	3,955	3,700	3,700	220,800	3,700
2023-03-08	3,255	3,725	3,225	3,705	249,400	3,705
2023-03-07	3,300	3,315	3,225	3,255	39,900	3,255
2023-03-06	3,325	3,380	3,285	3,340	47,400	3,340
2023-03-03	3,295	3,315	3,225	3,295	38,800	3,295
2023-03-02	3,550	3,550	3,260	3,305	94,400	3,305
2023-03-01	3,380	3,490	3,330	3,455	68,300	3,455
2023-02-28	3,650	3,670	3,425	3,450	126,700	3,450
2023-02-27	3,350	3,640	3,325	3,515	245,800	3,515
2023-02-24	3,240	3,340	3,200	3,240	93,600	3,240
2023-02-22	3,110	3,235	3,110	3,200	48,400	3,200
2023-02-21	3,050	3,195	3,050	3,170	58,300	3,170
2023-02-20	3,045	3,080	3,005	3,035	21,200	3,035
2023-02-17	3,100	3,105	3,010	3,055	57,000	3,055
2023-02-16	3,150	3,235	3,135	3,190	65,200	3,190
2023-02-15	2,990	3,120	2,955	3,120	64,300	3,120
2023-02-14	3,195	3,195	2,930	3,035	135,200	3,035
2023-02-13	3,300	3,365	3,165	3,190	207,600	3,190
2023-02-10	2,955	3,035	2,913	2,968	53,500	2,968
2023-02-09	2,927	2,960	2,889	2,915	10,200	2,915
2023-02-08	2,934	2,937	2,889	2,927	13,200	2,927
2023-02-07	2,852	2,970	2,850	2,934	23,000	2,934
2023-02-06	2,969	2,969	2,865	2,865	13,400	2,865
2023-02-03	2,908	2,908	2,861	2,894	8,300	2,894
2023-02-02	2,941	3,005	2,885	2,914	30,800	2,914
2023-02-01	2,780	2,877	2,780	2,862	19,300	2,862
2023-01-31	2,807	2,830	2,785	2,807	12,100	2,807
2023-01-30	2,836	2,836	2,796	2,830	13,800	2,830
2023-01-27	2,801	2,862	2,783	2,862	26,100	2,862
2023-01-26	2,810	2,810	2,726	2,777	11,700	2,777
2023-01-25	2,796	2,838	2,782	2,789	11,500	2,789
2023-01-24	2,878	2,895	2,790	2,830	22,700	2,830
2023-01-23	2,750	2,800	2,737	2,800	14,400	2,800
2023-01-20	2,703	2,711	2,660	2,702	8,500	2,702
2023-01-19	2,700	2,740	2,668	2,729	11,500	2,729
2023-01-18	2,805	2,805	2,654	2,740	20,500	2,740
2023-01-17	2,802	2,810	2,755	2,755	14,200	2,755
2023-01-16	2,750	2,796	2,710	2,752	20,000	2,752
2023-01-13	2,685	2,808	2,683	2,779	28,300	2,779
2023-01-12	2,843	2,843	2,679	2,687	30,800	2,687
2023-01-11	2,620	2,744	2,620	2,744	32,600	2,744
2023-01-10	2,629	2,629	2,580	2,590	12,100	2,590
2023-01-06	2,511	2,579	2,476	2,530	26,800	2,530
2023-01-05	2,616	2,651	2,551	2,561	22,100	2,561
2023-01-04	2,688	2,700	2,587	2,590	31,400	2,590

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6614 (株)シキノハイテック の時系列データ [2023年度]

6614 (株)シキノハイテックの時系列データ [2023年度]