7613 シークス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,555	1,598	1,555	1,597	11,700	199.63
2003-12-29	1,558	1,558	1,540	1,550	4,000	193.75
2003-12-26	1,597	1,597	1,541	1,560	2,900	195
2003-12-25	1,620	1,630	1,541	1,599	5,400	199.88
2003-12-24	1,540	1,550	1,540	1,540	13,500	192.50
2003-12-22	1,498	1,550	1,470	1,530	12,000	191.25
2003-12-19	1,550	1,550	1,430	1,490	10,900	186.25
2003-12-18	1,528	1,550	1,528	1,530	8,400	191.25
2003-12-17	1,510	1,549	1,490	1,549	5,900	193.63
2003-12-16	1,520	1,540	1,500	1,540	3,000	192.50
2003-12-15	1,500	1,550	1,470	1,550	6,000	193.75
2003-12-12	1,522	1,522	1,412	1,450	7,400	181.25
2003-12-11	1,520	1,550	1,400	1,530	16,100	191.25
2003-12-10	1,620	1,630	1,540	1,580	2,500	197.50
2003-12-09	1,650	1,670	1,590	1,670	7,900	208.75
2003-12-08	1,700	1,710	1,655	1,685	4,600	210.63
2003-12-05	1,730	1,740	1,706	1,706	7,900	213.25
2003-12-04	1,755	1,760	1,720	1,740	9,200	217.50
2003-12-03	1,760	1,760	1,740	1,750	5,900	218.75
2003-12-02	1,759	1,790	1,740	1,760	9,600	220
2003-12-01	1,730	1,750	1,730	1,740	3,100	217.50
2003-11-28	1,759	1,759	1,730	1,730	2,800	216.25
2003-11-27	1,735	1,751	1,730	1,733	2,600	216.63
2003-11-26	1,737	1,759	1,725	1,732	7,400	216.50
2003-11-25	1,778	1,779	1,701	1,718	10,200	214.75
2003-11-21	1,705	1,750	1,688	1,700	19,100	212.50
2003-11-20	1,880	1,880	1,727	1,804	8,400	225.50
2003-11-19	1,850	1,880	1,810	1,880	4,000	235
2003-11-18	1,820	1,850	1,770	1,850	5,700	231.25
2003-11-17	1,900	1,900	1,820	1,820	11,400	227.50
2003-11-14	1,960	1,990	1,930	1,950	5,200	243.75
2003-11-13	2,090	2,090	1,960	2,000	12,300	250
2003-11-12	2,080	2,080	2,045	2,055	8,200	256.88
2003-11-11	2,130	2,130	2,070	2,075	14,100	259.38
2003-11-10	2,120	2,150	2,115	2,135	10,700	266.88
2003-11-07	2,130	2,160	2,115	2,150	20,400	268.75
2003-11-06	2,130	2,140	2,120	2,120	6,300	265
2003-11-05	2,140	2,140	2,110	2,110	4,800	263.75
2003-11-04	2,160	2,160	2,100	2,140	5,400	267.50
2003-10-31	2,130	2,165	2,120	2,165	16,500	270.63
2003-10-30	2,145	2,160	2,090	2,090	10,100	261.25
2003-10-29	2,165	2,175	2,150	2,150	15,800	268.75
2003-10-28	2,140	2,175	2,140	2,175	11,900	271.88
2003-10-27	2,100	2,165	2,100	2,165	6,200	270.63
2003-10-24	2,135	2,140	2,100	2,105	12,100	263.13
2003-10-23	2,190	2,195	2,105	2,105	19,700	263.13
2003-10-22	2,195	2,210	2,140	2,190	59,800	273.75
2003-10-21	2,220	2,230	2,150	2,165	70,100	270.63
2003-10-20	2,190	2,220	2,150	2,180	80,300	272.50
2003-10-17	2,095	2,200	2,085	2,190	86,700	273.75
2003-10-16	2,240	2,250	2,070	2,070	61,900	258.75
2003-10-15	2,150	2,200	2,145	2,200	34,100	275
2003-10-14	2,180	2,180	2,130	2,150	13,100	268.75
2003-10-10	2,090	2,300	2,090	2,190	43,900	273.75
2003-10-09	2,050	2,050	2,050	2,050	600	256.25
2003-10-08	2,030	2,075	2,030	2,050	8,800	256.25
2003-10-07	2,050	2,075	2,010	2,075	700	259.38
2003-10-06	2,060	2,075	2,050	2,050	7,100	256.25
2003-10-03	2,070	2,080	2,055	2,060	4,700	257.50
2003-10-02	2,045	2,100	2,045	2,100	6,400	262.50
2003-10-01	2,050	2,140	2,045	2,045	6,000	255.63
2003-09-30	2,070	2,070	2,050	2,050	2,500	256.25
2003-09-29	2,060	2,075	2,000	2,060	800	257.50
2003-09-26	2,060	2,060	2,030	2,050	4,400	256.25
2003-09-25	2,040	2,040	2,020	2,020	600	252.50
2003-09-24	2,035	2,060	2,000	2,060	5,200	257.50
2003-09-22	1,980	2,050	1,965	2,050	5,100	256.25
2003-09-19	2,070	2,070	1,990	2,060	1,200	257.50
2003-09-18	2,075	2,075	2,010	2,075	3,300	259.38
2003-09-17	2,075	2,075	2,020	2,030	3,700	253.75
2003-09-16	2,070	2,100	2,025	2,100	5,900	262.50
2003-09-12	2,070	2,100	2,060	2,100	7,600	262.50
2003-09-11	2,060	2,090	2,060	2,070	7,400	258.75
2003-09-10	1,966	2,065	1,966	2,065	3,900	258.13
2003-09-09	2,060	2,060	1,961	2,000	4,300	250
2003-09-08	1,960	2,060	1,960	2,060	5,500	257.50
2003-09-05	1,975	1,975	1,966	1,970	4,500	246.25
2003-09-04	1,891	1,945	1,890	1,945	7,400	243.13
2003-09-03	1,900	1,900	1,860	1,891	10,500	236.38
2003-09-02	1,945	1,950	1,898	1,898	7,000	237.25
2003-09-01	1,866	1,923	1,866	1,897	9,000	237.13
2003-08-29	1,830	1,835	1,800	1,835	7,700	229.38
2003-08-28	1,761	1,775	1,750	1,770	27,000	221.25
2003-08-27	1,750	1,754	1,748	1,750	12,900	218.75
2003-08-26	1,749	1,749	1,728	1,748	12,700	218.50
2003-08-25	1,761	1,771	1,721	1,721	12,700	215.13
2003-08-22	1,800	1,800	1,753	1,753	9,200	219.13
2003-08-21	1,870	1,870	1,840	1,840	8,700	230
2003-08-20	1,880	1,900	1,849	1,900	27,000	237.50
2003-08-19	2,150	2,160	2,120	2,130	2,300	266.25
2003-08-18	2,200	2,200	2,150	2,150	1,700	268.75
2003-08-15	2,090	2,120	2,040	2,040	1,900	255
2003-08-14	2,095	2,095	2,085	2,090	1,200	261.25
2003-08-13	2,100	2,100	2,090	2,090	1,500	261.25
2003-08-12	2,120	2,120	2,100	2,100	1,200	262.50
2003-08-11	2,100	2,100	2,100	2,100	400	262.50
2003-08-08	2,120	2,120	2,120	2,120	100	265
2003-08-06	2,200	2,200	2,150	2,200	2,200	275
2003-08-05	2,200	2,240	2,200	2,200	5,500	275
2003-08-04	2,145	2,145	2,100	2,100	200	262.50
2003-08-01	2,200	2,200	2,150	2,190	1,500	273.75
2003-07-31	2,200	2,200	2,165	2,200	700	275
2003-07-30	2,290	2,290	2,200	2,200	2,400	275
2003-07-29	2,120	2,300	2,120	2,300	5,000	287.50
2003-07-28	1,940	2,120	1,910	2,120	5,500	265
2003-07-25	2,050	2,050	2,000	2,050	4,000	256.25
2003-07-24	2,080	2,080	2,050	2,050	1,000	256.25
2003-07-23	2,090	2,090	2,090	2,090	6,100	261.25
2003-07-22	2,055	2,095	2,000	2,000	3,700	250
2003-07-18	2,015	2,090	2,015	2,030	1,300	253.75
2003-07-17	2,095	2,095	2,010	2,010	1,500	251.25
2003-07-16	2,100	2,100	2,100	2,100	700	262.50
2003-07-15	2,115	2,140	2,100	2,100	7,700	262.50
2003-07-14	2,100	2,125	2,100	2,100	4,400	262.50
2003-07-11	2,100	2,180	2,100	2,110	3,900	263.75
2003-07-10	2,160	2,200	2,160	2,200	1,300	275
2003-07-09	2,300	2,300	2,120	2,120	1,600	265
2003-07-08	2,360	2,360	2,300	2,300	11,000	287.50
2003-07-07	2,080	2,200	2,080	2,200	2,100	275
2003-07-04	2,100	2,200	2,100	2,200	1,300	275
2003-07-03	2,200	2,210	2,145	2,200	1,500	275
2003-07-02	2,250	2,290	2,200	2,210	1,200	276.25
2003-06-30	2,300	2,470	2,300	2,400	20,500	300
2003-06-27	2,180	2,300	2,140	2,300	7,800	287.50
2003-06-26	2,060	2,300	2,060	2,300	9,200	287.50
2003-06-25	2,100	2,100	2,100	2,100	7,700	262.50
2003-06-24	2,095	2,100	2,050	2,095	5,800	261.88
2003-06-23	2,140	2,140	2,020	2,100	4,000	262.50
2003-06-20	2,090	2,100	2,090	2,100	1,000	262.50
2003-06-19	2,140	2,140	2,110	2,110	1,400	263.75
2003-06-18	2,130	2,180	2,130	2,150	700	268.75
2003-06-17	2,110	2,190	2,110	2,190	400	273.75
2003-06-16	2,170	2,170	2,170	2,170	100	271.25
2003-06-13	2,210	2,210	2,090	2,200	4,600	275
2003-06-12	2,170	2,180	2,170	2,170	6,200	271.25
2003-06-11	2,230	2,230	2,190	2,190	3,400	273.75
2003-06-10	2,190	2,200	2,190	2,200	700	275
2003-06-09	2,220	2,220	2,180	2,180	2,500	272.50
2003-06-06	2,200	2,220	2,190	2,200	1,300	275
2003-06-05	2,270	2,270	2,270	2,270	400	283.75
2003-06-04	2,280	2,280	2,270	2,280	4,100	285
2003-06-02	2,280	2,280	2,250	2,280	1,600	285
2003-05-30	2,280	2,280	2,280	2,280	1,600	285
2003-05-29	2,275	2,275	2,275	2,275	4,200	284.38
2003-05-28	2,270	2,280	2,260	2,280	8,900	285
2003-05-27	2,300	2,300	2,280	2,280	4,200	285
2003-05-26	2,330	2,330	2,300	2,300	1,900	287.50
2003-05-23	2,260	2,280	2,260	2,280	5,200	285
2003-05-22	2,280	2,280	2,280	2,280	4,700	285
2003-05-21	2,300	2,300	2,260	2,295	5,500	286.88
2003-05-20	2,390	2,390	2,330	2,350	6,800	293.75
2003-05-19	2,450	2,450	2,400	2,400	2,800	300
2003-05-16	2,500	2,500	2,400	2,490	2,400	311.25
2003-05-15	2,590	2,590	2,560	2,560	600	320
2003-05-14	2,590	2,640	2,560	2,600	7,400	325
2003-05-13	2,600	2,600	2,550	2,550	2,000	318.75
2003-05-12	2,500	2,570	2,500	2,570	6,500	321.25
2003-05-09	2,505	2,540	2,500	2,500	1,600	312.50
2003-05-08	2,470	2,600	2,450	2,550	13,100	318.75
2003-05-07	2,500	2,500	2,450	2,450	2,300	306.25
2003-05-06	2,470	2,500	2,400	2,500	9,100	312.50
2003-05-02	2,315	2,400	2,300	2,400	10,100	300
2003-05-01	2,300	2,315	2,260	2,315	7,000	289.38
2003-04-30	2,250	2,320	2,230	2,300	3,900	287.50
2003-04-28	2,265	2,270	2,260	2,260	1,500	282.50
2003-04-25	2,240	2,270	2,230	2,270	1,900	283.75
2003-04-24	2,250	2,250	2,170	2,250	1,200	281.25
2003-04-23	2,280	2,280	2,250	2,250	1,600	281.25
2003-04-22	2,270	2,290	2,230	2,290	3,100	286.25
2003-04-18	2,340	2,350	2,260	2,270	6,700	283.75
2003-04-17	2,350	2,350	2,340	2,340	5,500	292.50
2003-04-16	2,350	2,350	2,350	2,350	3,500	293.75
2003-04-15	2,300	2,340	2,250	2,340	1,900	292.50
2003-04-14	2,300	2,300	2,300	2,300	600	287.50
2003-04-11	2,350	2,350	2,300	2,300	1,500	287.50
2003-04-10	2,400	2,400	2,330	2,350	3,700	293.75
2003-04-09	2,300	2,400	2,300	2,400	12,600	300
2003-04-08	2,240	2,270	2,240	2,270	4,200	283.75
2003-04-07	2,215	2,250	2,215	2,240	900	280
2003-04-04	2,240	2,270	2,200	2,200	6,000	275
2003-04-03	2,150	2,240	2,080	2,240	9,100	280
2003-04-02	2,140	2,150	2,100	2,130	9,200	266.25
2003-04-01	2,150	2,150	2,100	2,140	1,400	267.50
2003-03-31	2,180	2,180	2,100	2,150	2,700	268.75
2003-03-28	2,210	2,230	2,180	2,190	8,700	273.75
2003-03-27	2,230	2,250	2,225	2,230	7,000	278.75
2003-03-26	2,240	2,240	2,235	2,240	18,600	280
2003-03-25	2,290	2,290	2,250	2,260	15,100	282.50
2003-03-24	2,300	2,300	2,270	2,290	7,700	286.25
2003-03-20	2,215	2,300	2,215	2,300	5,400	287.50
2003-03-19	2,260	2,260	2,250	2,250	3,100	281.25
2003-03-18	2,210	2,250	2,210	2,250	3,100	281.25
2003-03-17	2,290	2,290	2,200	2,200	2,700	275
2003-03-14	2,310	2,340	2,260	2,300	7,300	287.50
2003-03-13	2,245	2,380	2,245	2,360	9,800	295
2003-03-12	2,220	2,270	2,200	2,270	38,900	283.75
2003-03-11	2,200	2,230	2,180	2,180	15,100	272.50
2003-03-10	2,195	2,195	2,150	2,195	14,000	274.38
2003-03-07	2,140	2,195	2,140	2,195	29,900	274.38
2003-03-06	2,050	2,120	2,050	2,100	12,600	262.50
2003-03-05	2,030	2,050	2,030	2,040	6,000	255
2003-03-04	2,090	2,090	2,000	2,040	3,500	255
2003-03-03	2,130	2,130	2,090	2,090	600	261.25
2003-02-28	2,100	2,150	2,020	2,140	12,300	267.50
2003-02-27	2,095	2,100	2,060	2,100	9,000	262.50
2003-02-26	2,100	2,100	2,090	2,090	1,700	261.25
2003-02-25	2,050	2,050	2,050	2,050	1,100	256.25
2003-02-24	2,000	2,050	2,000	2,050	5,200	256.25
2003-02-21	2,105	2,105	2,100	2,100	5,400	262.50
2003-02-20	2,060	2,100	2,060	2,100	12,400	262.50
2003-02-19	2,050	2,080	2,050	2,080	3,500	260
2003-02-18	2,090	2,090	2,040	2,080	5,100	260
2003-02-17	2,050	2,100	2,050	2,100	10,200	262.50
2003-02-14	2,090	2,090	2,040	2,050	4,900	256.25
2003-02-13	2,055	2,080	2,040	2,080	7,100	260
2003-02-12	2,050	2,065	2,040	2,050	8,500	256.25
2003-02-10	2,060	2,070	2,050	2,070	10,300	258.75
2003-02-07	2,050	2,080	2,040	2,050	4,000	256.25
2003-02-06	2,030	2,070	2,030	2,050	5,200	256.25
2003-02-05	2,065	2,070	2,050	2,070	4,800	258.75
2003-02-04	2,050	2,070	2,035	2,070	8,200	258.75
2003-02-03	2,080	2,080	2,020	2,035	6,900	254.38
2003-01-31	2,030	2,030	2,005	2,020	9,600	252.50
2003-01-30	2,010	2,050	2,000	2,050	3,300	256.25
2003-01-29	2,000	2,050	2,000	2,010	3,200	251.25
2003-01-28	2,050	2,080	2,000	2,050	1,700	256.25
2003-01-27	2,050	2,050	1,960	2,050	1,300	256.25
2003-01-24	2,000	2,050	2,000	2,050	8,700	256.25
2003-01-23	1,999	2,000	1,950	2,000	4,700	250
2003-01-22	2,000	2,000	1,950	2,000	5,700	250
2003-01-21	1,900	2,010	1,900	2,000	22,900	250
2003-01-20	1,960	1,960	1,900	1,900	600	237.50
2003-01-17	2,000	2,050	1,990	1,990	3,600	248.75
2003-01-16	1,880	2,000	1,880	2,000	7,000	250
2003-01-15	1,800	1,850	1,777	1,850	5,500	231.25
2003-01-14	1,700	1,780	1,700	1,779	600	222.38
2003-01-10	1,750	1,750	1,750	1,750	700	218.75
2003-01-09	1,750	1,750	1,700	1,750	800	218.75
2003-01-08	1,700	1,750	1,700	1,750	800	218.75
2003-01-07	1,700	1,700	1,700	1,700	100	212.50
2003-01-06	1,749	1,750	1,699	1,749	800	218.63

分割・併合履歴： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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