7613 シークス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,141	1,180	1,141	1,165	87,700	582.50
2007-12-27	1,191	1,199	1,120	1,147	221,700	573.50
2007-12-26	1,220	1,227	1,180	1,183	200,300	591.50
2007-12-25	1,166	1,269	1,166	1,188	189,800	594
2007-12-21	2,180	2,340	2,180	2,330	134,100	582.50
2007-12-20	2,445	2,445	2,165	2,170	158,500	542.50
2007-12-19	2,425	2,460	2,365	2,365	75,100	591.25
2007-12-18	2,400	2,550	2,385	2,460	101,600	615
2007-12-17	2,540	2,545	2,460	2,460	58,200	615
2007-12-14	2,605	2,640	2,550	2,555	59,600	638.75
2007-12-13	2,650	2,655	2,565	2,570	68,500	642.50
2007-12-12	2,585	2,665	2,575	2,665	57,000	666.25
2007-12-11	2,575	2,675	2,570	2,620	116,100	655
2007-12-10	2,595	2,600	2,550	2,575	152,100	643.75
2007-12-07	2,785	2,800	2,610	2,640	165,000	660
2007-12-06	2,825	2,840	2,730	2,780	65,500	695
2007-12-05	2,850	2,850	2,735	2,790	66,300	697.50
2007-12-04	2,990	2,990	2,850	2,850	72,100	712.50
2007-12-03	2,965	2,980	2,880	2,930	52,400	732.50
2007-11-30	2,845	3,020	2,840	2,925	106,900	731.25
2007-11-29	2,835	2,850	2,780	2,845	75,600	711.25
2007-11-28	2,725	2,835	2,710	2,735	69,900	683.75
2007-11-27	2,720	2,795	2,700	2,765	102,100	691.25
2007-11-26	2,740	2,865	2,680	2,815	95,700	703.75
2007-11-22	2,860	2,905	2,810	2,820	91,700	705
2007-11-21	3,030	3,050	2,920	2,940	79,600	735
2007-11-20	2,960	3,040	2,835	3,020	111,400	755
2007-11-19	3,120	3,150	3,040	3,060	82,200	765
2007-11-16	3,280	3,300	3,090	3,160	72,000	790
2007-11-15	3,190	3,350	3,180	3,270	82,700	817.50
2007-11-14	3,170	3,190	3,070	3,140	82,600	785
2007-11-13	3,080	3,160	3,050	3,100	76,900	775
2007-11-12	2,995	3,100	2,900	3,030	125,700	757.50
2007-11-09	2,965	3,040	2,950	3,010	63,100	752.50
2007-11-08	2,940	2,985	2,930	2,975	45,700	743.75
2007-11-07	3,180	3,180	3,020	3,030	45,200	757.50
2007-11-06	3,100	3,210	3,100	3,150	40,000	787.50
2007-11-05	3,090	3,180	3,090	3,150	54,000	787.50
2007-11-02	3,180	3,220	3,110	3,180	71,800	795
2007-11-01	3,410	3,410	3,230	3,250	75,500	812.50
2007-10-31	3,370	3,410	3,320	3,410	30,300	852.50
2007-10-30	3,420	3,420	3,370	3,420	33,600	855
2007-10-29	3,460	3,480	3,400	3,420	61,900	855
2007-10-26	3,430	3,430	3,340	3,420	29,200	855
2007-10-25	3,380	3,450	3,350	3,420	80,900	855
2007-10-24	3,310	3,400	3,280	3,290	83,400	822.50
2007-10-23	3,490	3,490	3,250	3,260	83,300	815
2007-10-22	3,160	3,400	3,160	3,370	92,000	842.50
2007-10-19	3,240	3,370	3,240	3,300	123,700	825
2007-10-18	3,150	3,250	3,130	3,230	51,600	807.50
2007-10-17	3,140	3,160	2,990	3,060	80,600	765
2007-10-16	3,120	3,190	3,120	3,140	37,000	785
2007-10-15	3,160	3,220	3,150	3,220	71,400	805
2007-10-12	3,250	3,250	3,100	3,110	106,000	777.50
2007-10-11	3,190	3,310	3,160	3,300	101,400	825
2007-10-10	3,110	3,200	3,100	3,170	88,000	792.50
2007-10-09	3,080	3,160	3,040	3,060	66,200	765
2007-10-05	3,140	3,190	3,110	3,130	50,100	782.50
2007-10-04	3,180	3,180	3,090	3,140	84,300	785
2007-10-03	3,050	3,240	3,040	3,220	291,500	805
2007-10-02	2,950	3,020	2,900	3,020	231,600	755
2007-10-01	2,900	2,945	2,870	2,895	61,300	723.75
2007-09-28	2,885	2,920	2,850	2,900	89,000	725
2007-09-27	2,820	2,865	2,760	2,845	220,800	711.25
2007-09-26	2,780	2,850	2,770	2,815	152,900	703.75
2007-09-25	2,780	2,815	2,750	2,785	103,400	696.25
2007-09-21	2,760	2,805	2,745	2,775	82,800	693.75
2007-09-20	2,765	2,820	2,710	2,780	324,300	695
2007-09-19	2,725	2,730	2,685	2,720	85,100	680
2007-09-18	2,690	2,730	2,650	2,700	129,700	675
2007-09-14	2,680	2,690	2,630	2,660	151,200	665
2007-09-13	2,600	2,685	2,595	2,650	85,300	662.50
2007-09-12	2,640	2,725	2,605	2,630	144,600	657.50
2007-09-11	2,595	2,595	2,520	2,570	68,300	642.50
2007-09-10	2,510	2,595	2,510	2,580	136,500	645
2007-09-07	2,635	2,660	2,595	2,630	61,400	657.50
2007-09-06	2,630	2,685	2,570	2,665	131,100	666.25
2007-09-05	2,740	2,775	2,675	2,685	118,400	671.25
2007-09-04	2,800	2,800	2,715	2,725	151,500	681.25
2007-09-03	2,680	2,805	2,665	2,805	404,300	701.25
2007-08-31	2,625	2,660	2,610	2,640	194,500	660
2007-08-30	2,670	2,735	2,575	2,640	330,500	660
2007-08-29	2,470	2,685	2,465	2,630	301,600	657.50
2007-08-28	2,470	2,585	2,445	2,580	227,900	645
2007-08-27	2,560	2,595	2,440	2,485	225,400	621.25
2007-08-24	2,365	2,550	2,365	2,500	412,400	625
2007-08-23	2,160	2,420	2,135	2,395	384,400	598.75
2007-08-22	2,000	2,105	2,000	2,060	30,500	515
2007-08-21	1,917	2,025	1,917	2,015	45,000	503.75
2007-08-20	1,965	2,030	1,940	1,947	71,000	486.75
2007-08-17	2,125	2,125	1,866	1,875	77,900	468.75
2007-08-16	2,045	2,155	2,010	2,085	69,800	521.25
2007-08-15	2,150	2,155	2,100	2,120	38,500	530
2007-08-14	2,155	2,200	2,130	2,200	35,600	550
2007-08-13	2,100	2,195	2,080	2,160	68,700	540
2007-08-10	2,200	2,205	2,000	2,065	111,700	516.25
2007-08-09	2,290	2,300	2,225	2,260	174,500	565
2007-08-08	2,245	2,290	2,215	2,250	197,700	562.50
2007-08-07	2,100	2,345	2,055	2,205	206,900	551.25
2007-08-06	2,065	2,085	2,035	2,060	37,000	515
2007-08-03	2,125	2,145	2,100	2,105	26,500	526.25
2007-08-02	2,185	2,190	2,135	2,150	36,500	537.50
2007-08-01	2,160	2,190	2,110	2,115	17,000	528.75
2007-07-31	2,185	2,195	2,170	2,190	12,400	547.50
2007-07-30	2,035	2,150	2,035	2,145	25,300	536.25
2007-07-27	2,100	2,135	2,065	2,075	42,600	518.75
2007-07-26	2,195	2,195	2,160	2,160	14,900	540
2007-07-25	2,120	2,190	2,100	2,185	18,500	546.25
2007-07-24	2,160	2,235	2,135	2,200	65,400	550
2007-07-23	2,080	2,245	2,070	2,160	71,700	540
2007-07-20	2,055	2,075	2,055	2,070	17,400	517.50
2007-07-19	1,992	2,050	1,992	2,045	21,000	511.25
2007-07-18	2,015	2,020	1,985	1,988	19,200	497
2007-07-17	2,035	2,050	2,020	2,025	11,400	506.25
2007-07-13	2,030	2,080	2,010	2,025	24,200	506.25
2007-07-12	2,025	2,045	2,020	2,025	15,300	506.25
2007-07-11	2,005	2,040	2,000	2,015	16,200	503.75
2007-07-10	2,060	2,060	2,020	2,045	26,800	511.25
2007-07-09	2,045	2,095	2,045	2,055	59,600	513.75
2007-07-06	2,050	2,050	2,040	2,045	24,100	511.25
2007-07-05	2,045	2,055	2,035	2,045	41,400	511.25
2007-07-04	2,030	2,045	2,025	2,040	14,500	510
2007-07-03	2,020	2,040	2,020	2,040	25,200	510
2007-07-02	1,990	2,030	1,975	2,020	18,900	505
2007-06-29	2,025	2,035	2,010	2,030	17,400	507.50
2007-06-28	2,030	2,030	2,005	2,025	22,200	506.25
2007-06-27	1,980	2,015	1,980	2,015	19,800	503.75
2007-06-26	1,985	2,030	1,981	2,020	20,300	505
2007-06-25	2,055	2,055	2,025	2,030	14,500	507.50
2007-06-22	2,060	2,060	2,025	2,050	11,100	512.50
2007-06-21	2,040	2,050	2,030	2,050	13,700	512.50
2007-06-20	2,035	2,055	2,020	2,040	59,700	510
2007-06-19	2,030	2,030	2,010	2,030	14,000	507.50
2007-06-18	2,035	2,040	2,005	2,030	25,600	507.50
2007-06-15	2,040	2,040	2,005	2,020	21,000	505
2007-06-14	2,000	2,015	1,983	2,005	16,900	501.25
2007-06-13	2,005	2,010	1,979	2,010	27,800	502.50
2007-06-12	2,055	2,055	2,010	2,015	17,200	503.75
2007-06-11	2,045	2,055	2,035	2,045	21,200	511.25
2007-06-08	1,998	2,015	1,968	2,015	44,200	503.75
2007-06-07	1,999	2,020	1,980	2,010	44,200	502.50
2007-06-06	2,040	2,050	2,005	2,005	35,100	501.25
2007-06-05	2,060	2,060	2,025	2,030	27,200	507.50
2007-06-04	2,055	2,075	2,055	2,070	70,900	517.50
2007-06-01	2,050	2,130	2,035	2,035	127,200	508.75
2007-05-31	1,972	2,050	1,965	2,045	105,000	511.25
2007-05-30	1,932	1,997	1,932	1,990	59,400	497.50
2007-05-29	1,928	1,940	1,910	1,931	44,200	482.75
2007-05-28	1,897	1,929	1,894	1,924	74,200	481
2007-05-25	1,881	1,899	1,879	1,898	23,400	474.50
2007-05-24	1,891	1,905	1,891	1,899	32,600	474.75
2007-05-23	1,824	1,913	1,824	1,900	71,700	475
2007-05-22	1,804	1,804	1,774	1,798	34,500	449.50
2007-05-21	1,807	1,850	1,801	1,818	28,500	454.50
2007-05-18	1,822	1,852	1,795	1,806	53,500	451.50
2007-05-17	1,789	1,847	1,789	1,830	38,800	457.50
2007-05-16	1,855	1,855	1,782	1,791	62,300	447.75
2007-05-15	1,891	1,900	1,852	1,855	43,300	463.75
2007-05-14	1,920	1,923	1,906	1,921	66,500	480.25
2007-05-11	1,888	1,945	1,888	1,922	129,600	480.50
2007-05-10	1,818	1,880	1,818	1,865	41,300	466.25
2007-05-09	1,831	1,849	1,815	1,848	18,300	462
2007-05-08	1,842	1,850	1,826	1,831	12,800	457.75
2007-05-07	1,809	1,859	1,803	1,855	31,300	463.75
2007-05-02	1,800	1,809	1,790	1,800	14,500	450
2007-05-01	1,849	1,849	1,819	1,827	12,600	456.75
2007-04-27	1,812	1,837	1,800	1,837	39,500	459.25
2007-04-26	1,755	1,813	1,735	1,803	43,900	450.75
2007-04-25	1,730	1,758	1,730	1,743	23,400	435.75
2007-04-24	1,748	1,750	1,721	1,729	24,000	432.25
2007-04-23	1,766	1,793	1,744	1,747	24,400	436.75
2007-04-20	1,775	1,777	1,745	1,751	49,200	437.75
2007-04-19	1,775	1,781	1,737	1,745	43,900	436.25
2007-04-18	1,760	1,787	1,750	1,775	43,200	443.75
2007-04-17	1,820	1,820	1,766	1,771	47,800	442.75
2007-04-16	1,820	1,843	1,819	1,823	35,600	455.75
2007-04-13	1,826	1,835	1,804	1,810	59,900	452.50
2007-04-12	1,817	1,840	1,815	1,823	35,600	455.75
2007-04-11	1,868	1,868	1,814	1,832	68,900	458
2007-04-10	1,829	1,880	1,818	1,868	76,300	467
2007-04-09	1,770	1,830	1,760	1,818	81,600	454.50
2007-04-06	1,739	1,770	1,736	1,770	60,400	442.50
2007-04-05	1,697	1,742	1,697	1,738	43,000	434.50
2007-04-04	1,715	1,715	1,685	1,696	15,200	424
2007-04-03	1,690	1,711	1,690	1,699	50,000	424.75
2007-04-02	1,748	1,748	1,655	1,660	52,100	415
2007-03-30	1,715	1,743	1,714	1,737	41,400	434.25
2007-03-29	1,690	1,699	1,674	1,692	28,200	423
2007-03-28	1,678	1,709	1,678	1,690	44,000	422.50
2007-03-27	1,672	1,688	1,666	1,678	40,200	419.50
2007-03-26	1,710	1,710	1,686	1,697	36,600	424.25
2007-03-23	1,710	1,720	1,610	1,686	71,400	421.50
2007-03-22	1,730	1,742	1,705	1,705	51,700	426.25
2007-03-20	1,700	1,730	1,681	1,687	96,900	421.75
2007-03-19	1,700	1,726	1,688	1,717	53,300	429.25
2007-03-16	1,744	1,764	1,709	1,711	59,500	427.75
2007-03-15	1,733	1,750	1,720	1,735	46,900	433.75
2007-03-14	1,775	1,775	1,725	1,733	52,000	433.25
2007-03-13	1,806	1,808	1,786	1,788	33,300	447
2007-03-12	1,785	1,819	1,780	1,804	27,300	451
2007-03-09	1,815	1,815	1,770	1,787	51,100	446.75
2007-03-08	1,730	1,869	1,700	1,816	77,100	454
2007-03-07	1,722	1,745	1,688	1,730	57,000	432.50
2007-03-06	1,620	1,716	1,620	1,702	34,200	425.50
2007-03-05	1,690	1,705	1,610	1,650	88,700	412.50
2007-03-02	1,763	1,763	1,731	1,735	37,800	433.75
2007-03-01	1,750	1,780	1,724	1,764	77,500	441
2007-02-28	1,592	1,742	1,585	1,722	91,900	430.50
2007-02-27	1,748	1,815	1,748	1,802	98,300	450.50
2007-02-26	1,733	1,760	1,733	1,745	52,000	436.25
2007-02-23	1,650	1,770	1,645	1,763	145,500	440.75
2007-02-22	1,647	1,650	1,632	1,650	106,600	412.50
2007-02-21	1,607	1,632	1,607	1,627	51,800	406.75
2007-02-20	1,639	1,639	1,588	1,606	44,900	401.50
2007-02-19	1,564	1,645	1,560	1,637	95,200	409.25
2007-02-16	1,596	1,620	1,535	1,544	228,700	386
2007-02-15	1,619	1,696	1,619	1,686	90,900	421.50
2007-02-14	1,607	1,660	1,576	1,637	77,300	409.25
2007-02-13	1,620	1,634	1,606	1,607	76,900	401.75
2007-02-09	1,702	1,703	1,666	1,675	79,000	418.75
2007-02-08	1,715	1,721	1,681	1,702	231,500	425.50
2007-02-07	1,479	1,681	1,425	1,681	220,400	420.25
2007-02-06	1,491	1,505	1,473	1,481	28,800	370.25
2007-02-05	1,480	1,515	1,480	1,491	52,200	372.75
2007-02-02	1,441	1,489	1,438	1,480	38,800	370
2007-02-01	1,448	1,448	1,402	1,442	60,800	360.50
2007-01-31	1,466	1,472	1,431	1,450	65,400	362.50
2007-01-30	1,452	1,467	1,450	1,463	89,000	365.75
2007-01-29	1,380	1,443	1,372	1,443	94,600	360.75
2007-01-26	1,382	1,390	1,340	1,360	69,800	340
2007-01-25	1,323	1,369	1,319	1,362	63,000	340.50
2007-01-24	1,315	1,320	1,306	1,310	41,000	327.50
2007-01-23	1,300	1,316	1,293	1,316	18,600	329
2007-01-22	1,310	1,331	1,291	1,298	27,900	324.50
2007-01-19	1,308	1,310	1,294	1,308	16,900	327
2007-01-18	1,309	1,325	1,264	1,303	41,200	325.75
2007-01-17	1,295	1,310	1,277	1,294	23,300	323.50
2007-01-16	1,254	1,304	1,252	1,295	41,600	323.75
2007-01-15	1,290	1,290	1,259	1,269	32,600	317.25
2007-01-12	1,301	1,310	1,270	1,284	51,500	321
2007-01-11	1,319	1,336	1,290	1,301	53,500	325.25
2007-01-10	1,347	1,347	1,311	1,315	42,600	328.75
2007-01-09	1,330	1,368	1,330	1,353	22,800	338.25
2007-01-05	1,381	1,381	1,340	1,350	101,000	337.50
2007-01-04	1,350	1,373	1,336	1,367	65,700	341.75

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