7613 シークス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,000	1,015	990	990	6,400	247.50
2004-12-29	994	999	990	990	6,500	247.50
2004-12-28	1,015	1,015	987	990	11,600	247.50
2004-12-27	985	1,030	965	1,002	77,200	250.50
2004-12-24	1,985	2,010	1,970	1,995	92,900	249.38
2004-12-22	1,987	1,987	1,962	1,975	14,900	246.88
2004-12-21	1,986	1,986	1,925	1,985	29,400	248.13
2004-12-20	1,900	1,990	1,890	1,986	59,600	248.25
2004-12-17	1,902	1,915	1,890	1,890	24,300	236.25
2004-12-16	1,901	1,915	1,900	1,906	23,600	238.25
2004-12-15	1,900	1,905	1,864	1,900	25,700	237.50
2004-12-14	1,900	1,905	1,890	1,900	49,200	237.50
2004-12-13	1,900	1,910	1,896	1,900	20,600	237.50
2004-12-10	1,895	1,905	1,890	1,898	27,900	237.25
2004-12-09	1,895	1,910	1,876	1,880	18,100	235
2004-12-08	1,897	1,910	1,890	1,895	36,900	236.88
2004-12-07	1,890	1,915	1,890	1,900	11,700	237.50
2004-12-06	1,902	1,920	1,900	1,903	17,000	237.88
2004-12-03	1,915	1,948	1,900	1,926	26,800	240.75
2004-12-02	1,916	1,920	1,861	1,900	31,100	237.50
2004-12-01	1,898	1,940	1,875	1,915	14,300	239.38
2004-11-30	1,950	1,974	1,900	1,905	59,100	238.13
2004-11-29	1,890	1,970	1,865	1,959	150,600	244.88
2004-11-26	1,730	1,784	1,721	1,755	14,000	219.38
2004-11-25	1,738	1,738	1,710	1,720	15,600	215
2004-11-24	1,738	1,750	1,711	1,720	28,500	215
2004-11-22	1,650	1,748	1,650	1,738	138,600	217.25
2004-11-19	1,960	1,969	1,930	1,950	114,100	243.75
2004-11-18	1,951	1,961	1,940	1,950	19,100	243.75
2004-11-17	1,920	1,950	1,907	1,932	15,400	241.50
2004-11-16	1,992	1,992	1,940	1,950	17,200	243.75
2004-11-15	1,970	2,000	1,958	1,982	63,700	247.75
2004-11-12	1,921	1,970	1,921	1,969	36,600	246.13
2004-11-11	1,928	1,940	1,913	1,920	14,000	240
2004-11-10	1,900	1,940	1,890	1,940	16,700	242.50
2004-11-09	1,900	1,900	1,894	1,900	8,300	237.50
2004-11-08	1,905	1,905	1,895	1,900	6,300	237.50
2004-11-05	1,895	1,930	1,886	1,896	10,500	237
2004-11-04	1,890	1,930	1,885	1,895	25,100	236.88
2004-11-02	1,886	1,893	1,861	1,886	7,600	235.75
2004-11-01	1,889	1,889	1,850	1,888	4,400	236
2004-10-29	1,862	1,920	1,862	1,885	9,900	235.63
2004-10-28	1,890	1,890	1,831	1,870	4,900	233.75
2004-10-27	1,930	1,940	1,850	1,900	12,900	237.50
2004-10-26	1,898	1,950	1,898	1,910	41,800	238.75
2004-10-25	1,780	1,880	1,780	1,875	32,000	234.38
2004-10-22	1,800	1,829	1,800	1,810	26,200	226.25
2004-10-21	1,829	1,837	1,802	1,824	12,900	228
2004-10-20	1,845	1,845	1,810	1,829	3,500	228.63
2004-10-19	1,880	1,880	1,840	1,845	9,200	230.63
2004-10-18	1,896	1,896	1,885	1,885	5,800	235.63
2004-10-15	1,889	1,899	1,880	1,880	23,300	235
2004-10-14	1,899	1,900	1,880	1,899	5,600	237.38
2004-10-13	1,882	1,903	1,880	1,900	3,200	237.50
2004-10-12	1,878	1,903	1,875	1,903	9,400	237.88
2004-10-08	1,880	1,888	1,875	1,880	7,600	235
2004-10-07	1,882	1,900	1,877	1,896	11,300	237
2004-10-06	1,910	1,910	1,872	1,910	16,400	238.75
2004-10-05	1,902	1,949	1,900	1,915	29,800	239.38
2004-10-04	1,905	1,909	1,890	1,900	22,000	237.50
2004-10-01	1,900	1,908	1,895	1,902	31,400	237.75
2004-09-30	1,895	1,906	1,890	1,904	28,900	238
2004-09-29	1,900	1,900	1,882	1,900	16,100	237.50
2004-09-28	1,900	1,912	1,880	1,895	24,500	236.88
2004-09-27	1,881	1,898	1,880	1,897	79,400	237.13
2004-09-24	1,900	1,900	1,870	1,889	11,200	236.13
2004-09-22	1,910	1,915	1,895	1,900	4,000	237.50
2004-09-21	1,910	1,912	1,910	1,910	14,700	238.75
2004-09-17	1,910	1,920	1,910	1,918	17,100	239.75
2004-09-16	1,912	1,930	1,905	1,920	25,600	240
2004-09-15	1,907	1,929	1,900	1,911	35,600	238.88
2004-09-14	1,934	1,975	1,925	1,931	25,500	241.38
2004-09-13	1,912	1,964	1,910	1,935	15,500	241.88
2004-09-10	1,985	1,985	1,970	1,970	6,600	246.25
2004-09-09	2,000	2,005	1,980	1,995	7,800	249.38
2004-09-08	2,000	2,025	1,990	2,000	5,600	250
2004-09-07	2,040	2,040	1,980	2,020	6,100	252.50
2004-09-06	2,030	2,030	2,030	2,030	1,900	253.75
2004-09-03	2,035	2,035	2,000	2,000	2,900	250
2004-09-02	2,000	2,010	2,000	2,010	3,300	251.25
2004-09-01	2,010	2,010	1,990	2,000	1,600	250
2004-08-31	2,020	2,025	2,015	2,015	2,000	251.88
2004-08-30	2,035	2,035	2,020	2,020	3,900	252.50
2004-08-27	2,015	2,030	2,000	2,020	8,200	252.50
2004-08-26	2,040	2,040	2,000	2,020	5,800	252.50
2004-08-25	1,965	2,040	1,965	2,000	20,300	250
2004-08-24	1,950	1,980	1,950	1,965	5,600	245.63
2004-08-23	1,920	1,950	1,920	1,950	1,600	243.75
2004-08-20	1,940	1,970	1,870	1,910	30,700	238.75
2004-08-19	1,940	1,940	1,900	1,900	2,500	237.50
2004-08-18	1,970	1,970	1,940	1,940	4,600	242.50
2004-08-17	1,994	1,994	1,994	1,994	300	249.25
2004-08-16	2,000	2,000	2,000	2,000	500	250
2004-08-13	1,970	1,990	1,940	1,990	3,600	248.75
2004-08-12	2,050	2,050	1,960	2,035	900	254.38
2004-08-11	2,050	2,050	1,995	2,020	800	252.50
2004-08-10	1,940	2,120	1,940	1,990	1,200	248.75
2004-08-09	1,940	1,971	1,940	1,940	5,500	242.50
2004-08-06	1,930	1,989	1,930	1,989	1,700	248.63
2004-08-05	2,000	2,010	1,990	2,010	1,400	251.25
2004-08-04	2,000	2,000	1,970	1,988	7,200	248.50
2004-08-03	2,060	2,060	2,000	2,030	2,900	253.75
2004-08-02	2,130	2,130	2,060	2,060	1,200	257.50
2004-07-30	2,090	2,090	2,090	2,090	2,200	261.25
2004-07-29	2,085	2,130	2,080	2,090	8,800	261.25
2004-07-28	2,055	2,090	2,055	2,090	500	261.25
2004-07-27	2,060	2,060	2,030	2,060	4,400	257.50
2004-07-26	2,085	2,125	2,060	2,125	8,200	265.63
2004-07-23	2,100	2,130	2,090	2,125	6,400	265.63
2004-07-22	2,060	2,130	2,050	2,120	8,400	265
2004-07-21	2,120	2,120	2,090	2,090	7,100	261.25
2004-07-20	2,130	2,130	2,120	2,125	8,200	265.63
2004-07-16	2,090	2,125	2,090	2,125	11,200	265.63
2004-07-15	2,080	2,110	2,080	2,080	10,300	260
2004-07-14	2,045	2,075	2,045	2,065	15,500	258.13
2004-07-13	2,040	2,040	2,030	2,040	9,500	255
2004-07-12	2,030	2,040	2,025	2,035	7,700	254.38
2004-07-09	2,035	2,040	2,015	2,030	5,200	253.75
2004-07-08	2,040	2,040	2,000	2,040	6,400	255
2004-07-07	1,965	2,010	1,960	2,005	8,000	250.63
2004-07-06	2,050	2,060	2,025	2,045	10,900	255.63
2004-07-05	2,110	2,110	2,040	2,080	7,200	260
2004-07-02	2,085	2,100	2,050	2,100	10,700	262.50
2004-07-01	2,120	2,125	2,060	2,125	9,700	265.63
2004-06-30	2,125	2,130	2,110	2,125	3,500	265.63
2004-06-29	2,105	2,130	2,105	2,125	6,000	265.63
2004-06-28	2,100	2,130	2,080	2,125	5,600	265.63
2004-06-25	2,135	2,135	2,100	2,130	4,000	266.25
2004-06-24	2,130	2,180	2,115	2,130	7,600	266.25
2004-06-23	2,190	2,190	2,110	2,135	4,000	266.88
2004-06-22	2,190	2,190	2,130	2,190	6,500	273.75
2004-06-21	2,190	2,240	2,190	2,205	19,300	275.63
2004-06-18	2,115	2,200	2,115	2,190	17,400	273.75
2004-06-17	2,140	2,150	2,105	2,110	10,000	263.75
2004-06-16	2,070	2,140	2,070	2,095	10,800	261.88
2004-06-15	2,100	2,100	2,040	2,070	5,900	258.75
2004-06-14	2,170	2,175	2,140	2,140	3,100	267.50
2004-06-11	2,150	2,180	2,120	2,150	2,900	268.75
2004-06-10	2,125	2,150	2,100	2,150	4,100	268.75
2004-06-09	2,180	2,180	2,150	2,170	1,000	271.25
2004-06-08	2,195	2,200	2,155	2,200	5,000	275
2004-06-07	2,195	2,200	2,195	2,195	1,300	274.38
2004-06-04	2,220	2,220	2,195	2,200	2,300	275
2004-06-03	2,260	2,260	2,230	2,230	2,800	278.75
2004-06-02	2,260	2,260	2,220	2,260	4,700	282.50
2004-06-01	2,150	2,260	2,110	2,260	14,900	282.50
2004-05-31	2,180	2,180	2,070	2,110	4,400	263.75
2004-05-28	2,180	2,195	2,110	2,180	5,800	272.50
2004-05-27	2,235	2,235	2,190	2,200	2,800	275
2004-05-26	2,260	2,280	2,195	2,195	5,300	274.38
2004-05-25	2,280	2,300	2,200	2,300	8,900	287.50
2004-05-24	2,335	2,360	2,300	2,360	13,500	295
2004-05-21	2,255	2,335	2,100	2,335	12,000	291.88
2004-05-20	2,380	2,390	2,220	2,335	12,400	291.88
2004-05-19	2,300	2,370	2,300	2,360	21,800	295
2004-05-18	2,370	2,380	2,200	2,200	7,000	275
2004-05-17	2,460	2,460	2,360	2,390	3,500	298.75
2004-05-14	2,505	2,505	2,500	2,500	1,700	312.50
2004-05-13	2,600	2,610	2,505	2,505	10,300	313.13
2004-05-12	2,600	2,600	2,500	2,600	6,600	325
2004-05-11	2,530	2,570	2,385	2,550	16,100	318.75
2004-05-10	2,550	2,580	2,530	2,550	36,900	318.75
2004-05-07	2,565	2,700	2,540	2,630	24,600	328.75
2004-05-06	2,695	2,695	2,560	2,625	42,200	328.13
2004-04-30	2,530	2,710	2,510	2,700	41,400	337.50
2004-04-28	2,460	2,530	2,430	2,530	29,900	316.25
2004-04-27	2,530	2,540	2,405	2,430	22,300	303.75
2004-04-26	2,400	2,505	2,400	2,500	54,900	312.50
2004-04-23	2,240	2,400	2,230	2,400	42,300	300
2004-04-22	2,230	2,290	2,220	2,240	45,000	280
2004-04-21	2,220	2,245	2,220	2,225	15,600	278.13
2004-04-20	2,170	2,220	2,150	2,220	21,300	277.50
2004-04-19	2,120	2,140	2,090	2,100	20,800	262.50
2004-04-16	2,045	2,080	2,045	2,080	11,600	260
2004-04-15	2,130	2,150	2,050	2,050	13,200	256.25
2004-04-14	2,040	2,110	2,040	2,090	21,000	261.25
2004-04-13	2,050	2,060	2,015	2,035	11,500	254.38
2004-04-12	2,090	2,130	1,990	2,100	15,100	262.50
2004-04-09	2,130	2,130	2,095	2,130	12,200	266.25
2004-04-08	2,150	2,150	2,120	2,150	1,700	268.75
2004-04-07	2,180	2,180	2,135	2,180	24,800	272.50
2004-04-06	2,195	2,200	2,160	2,180	9,000	272.50
2004-04-05	2,220	2,230	2,150	2,200	33,000	275
2004-04-02	2,215	2,215	2,170	2,190	17,900	273.75
2004-04-01	2,200	2,240	2,180	2,215	43,900	276.88
2004-03-31	2,160	2,190	2,150	2,190	19,200	273.75
2004-03-30	2,170	2,170	2,090	2,160	3,700	270
2004-03-29	2,190	2,190	2,160	2,170	7,600	271.25
2004-03-26	2,165	2,180	2,160	2,180	21,100	272.50
2004-03-25	2,150	2,160	2,140	2,160	9,800	270
2004-03-24	2,145	2,145	2,115	2,130	11,700	266.25
2004-03-23	2,150	2,150	2,130	2,145	4,900	268.13
2004-03-22	2,135	2,160	2,105	2,145	13,800	268.13
2004-03-19	2,145	2,145	2,100	2,100	5,500	262.50
2004-03-18	2,170	2,170	2,135	2,150	9,600	268.75
2004-03-17	2,150	2,170	2,100	2,160	17,100	270
2004-03-16	2,130	2,130	2,070	2,130	8,800	266.25
2004-03-15	2,125	2,130	2,080	2,130	29,500	266.25
2004-03-12	2,090	2,120	2,000	2,000	9,700	250
2004-03-11	2,030	2,110	2,025	2,095	4,800	261.88
2004-03-10	2,045	2,105	2,005	2,105	3,600	263.13
2004-03-09	2,125	2,125	2,100	2,125	6,700	265.63
2004-03-08	2,130	2,130	2,090	2,130	7,600	266.25
2004-03-05	2,125	2,130	2,090	2,130	9,200	266.25
2004-03-04	2,100	2,125	2,095	2,125	17,300	265.63
2004-03-03	2,060	2,120	2,025	2,065	5,200	258.13
2004-03-02	2,105	2,130	2,060	2,060	6,500	257.50
2004-03-01	2,090	2,100	2,075	2,090	14,300	261.25
2004-02-27	2,100	2,130	2,000	2,090	29,200	261.25
2004-02-26	1,956	1,970	1,950	1,970	8,100	246.25
2004-02-25	1,950	1,955	1,940	1,955	2,700	244.38
2004-02-24	1,958	1,959	1,930	1,950	4,000	243.75
2004-02-23	1,950	1,960	1,948	1,960	8,000	245
2004-02-20	1,901	1,959	1,870	1,959	5,200	244.88
2004-02-19	1,960	1,960	1,950	1,960	8,900	245
2004-02-18	1,920	1,960	1,920	1,960	1,100	245
2004-02-17	1,930	1,999	1,899	1,920	7,800	240
2004-02-16	1,900	1,990	1,870	1,930	1,200	241.25
2004-02-13	1,995	2,000	1,980	2,000	3,000	250
2004-02-12	1,995	2,000	1,990	2,000	12,500	250
2004-02-10	1,973	1,995	1,958	1,990	8,400	248.75
2004-02-09	1,910	1,950	1,910	1,950	5,900	243.75
2004-02-06	1,920	1,951	1,890	1,950	3,500	243.75
2004-02-05	1,960	1,960	1,870	1,950	4,000	243.75
2004-02-04	1,950	1,960	1,950	1,950	6,500	243.75
2004-02-03	1,870	1,950	1,870	1,950	8,300	243.75
2004-02-02	1,830	1,890	1,830	1,870	2,600	233.75
2004-01-30	1,890	1,910	1,890	1,890	6,100	236.25
2004-01-29	1,890	1,890	1,870	1,890	5,900	236.25
2004-01-28	1,890	1,914	1,890	1,890	1,500	236.25
2004-01-27	1,918	1,918	1,862	1,890	14,300	236.25
2004-01-26	1,919	1,919	1,860	1,900	7,900	237.50
2004-01-23	1,830	1,900	1,830	1,900	4,400	237.50
2004-01-22	1,930	1,930	1,900	1,901	8,300	237.63
2004-01-21	1,846	1,928	1,846	1,900	17,200	237.50
2004-01-20	1,869	1,930	1,869	1,906	6,100	238.25
2004-01-19	1,850	1,870	1,840	1,869	8,800	233.63
2004-01-16	1,774	1,865	1,774	1,800	6,600	225
2004-01-15	1,752	1,780	1,750	1,780	3,800	222.50
2004-01-14	1,789	1,790	1,762	1,790	5,200	223.75
2004-01-13	1,731	1,780	1,731	1,780	4,400	222.50
2004-01-09	1,760	1,760	1,720	1,730	5,900	216.25
2004-01-08	1,685	1,728	1,680	1,719	12,700	214.88
2004-01-07	1,650	1,698	1,650	1,685	7,700	210.63
2004-01-06	1,645	1,670	1,645	1,660	5,000	207.50
2004-01-05	1,595	1,680	1,595	1,675	7,400	209.38

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