7613 シークス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 282 | 286 | 280 | 285 | 29,700 | 142.50 |
| 2008-12-29 | 281 | 284 | 277 | 282 | 35,100 | 141 |
| 2008-12-26 | 275 | 281 | 274 | 281 | 35,400 | 140.50 |
| 2008-12-25 | 276 | 281 | 271 | 276 | 102,600 | 138 |
| 2008-12-24 | 293 | 304 | 291 | 291 | 243,400 | 145.50 |
| 2008-12-22 | 288 | 294 | 287 | 293 | 113,400 | 146.50 |
| 2008-12-19 | 284 | 286 | 281 | 283 | 59,200 | 141.50 |
| 2008-12-18 | 281 | 288 | 281 | 283 | 71,900 | 141.50 |
| 2008-12-17 | 281 | 282 | 276 | 281 | 60,600 | 140.50 |
| 2008-12-16 | 279 | 280 | 271 | 277 | 94,500 | 138.50 |
| 2008-12-15 | 281 | 282 | 276 | 280 | 47,900 | 140 |
| 2008-12-12 | 275 | 280 | 270 | 272 | 72,400 | 136 |
| 2008-12-11 | 275 | 276 | 265 | 276 | 90,000 | 138 |
| 2008-12-10 | 275 | 281 | 273 | 275 | 64,900 | 137.50 |
| 2008-12-09 | 275 | 278 | 274 | 278 | 32,400 | 139 |
| 2008-12-08 | 266 | 271 | 265 | 271 | 38,200 | 135.50 |
| 2008-12-05 | 260 | 270 | 259 | 264 | 44,800 | 132 |
| 2008-12-04 | 275 | 277 | 260 | 263 | 94,400 | 131.50 |
| 2008-12-03 | 280 | 282 | 265 | 275 | 62,600 | 137.50 |
| 2008-12-02 | 275 | 277 | 270 | 270 | 70,700 | 135 |
| 2008-12-01 | 278 | 293 | 275 | 285 | 63,600 | 142.50 |
| 2008-11-28 | 273 | 274 | 268 | 274 | 70,000 | 137 |
| 2008-11-27 | 265 | 272 | 262 | 268 | 64,500 | 134 |
| 2008-11-26 | 257 | 268 | 253 | 260 | 128,600 | 130 |
| 2008-11-25 | 266 | 273 | 249 | 252 | 190,800 | 126 |
| 2008-11-21 | 262 | 263 | 247 | 255 | 160,000 | 127.50 |
| 2008-11-20 | 284 | 284 | 268 | 271 | 78,400 | 135.50 |
| 2008-11-19 | 286 | 292 | 275 | 285 | 73,900 | 142.50 |
| 2008-11-18 | 289 | 292 | 282 | 290 | 85,600 | 145 |
| 2008-11-17 | 289 | 302 | 287 | 291 | 44,200 | 145.50 |
| 2008-11-14 | 288 | 298 | 285 | 288 | 66,900 | 144 |
| 2008-11-13 | 290 | 295 | 280 | 282 | 95,300 | 141 |
| 2008-11-12 | 301 | 308 | 292 | 294 | 89,000 | 147 |
| 2008-11-11 | 309 | 310 | 294 | 304 | 54,900 | 152 |
| 2008-11-10 | 307 | 310 | 290 | 308 | 76,500 | 154 |
| 2008-11-07 | 306 | 314 | 286 | 297 | 90,200 | 148.50 |
| 2008-11-06 | 318 | 321 | 302 | 315 | 71,300 | 157.50 |
| 2008-11-05 | 324 | 344 | 311 | 316 | 89,800 | 158 |
| 2008-11-04 | 314 | 319 | 305 | 319 | 43,100 | 159.50 |
| 2008-10-31 | 317 | 335 | 302 | 303 | 119,300 | 151.50 |
| 2008-10-30 | 278 | 330 | 278 | 314 | 106,800 | 157 |
| 2008-10-29 | 297 | 309 | 270 | 272 | 143,600 | 136 |
| 2008-10-28 | 270 | 294 | 267 | 284 | 94,100 | 142 |
| 2008-10-27 | 297 | 306 | 265 | 267 | 87,100 | 133.50 |
| 2008-10-24 | 306 | 310 | 282 | 287 | 80,800 | 143.50 |
| 2008-10-23 | 303 | 315 | 288 | 301 | 138,800 | 150.50 |
| 2008-10-22 | 335 | 342 | 310 | 313 | 109,000 | 156.50 |
| 2008-10-21 | 335 | 375 | 324 | 334 | 154,900 | 167 |
| 2008-10-20 | 322 | 350 | 310 | 329 | 154,600 | 164.50 |
| 2008-10-17 | 318 | 326 | 291 | 302 | 81,000 | 151 |
| 2008-10-16 | 326 | 326 | 295 | 309 | 143,200 | 154.50 |
| 2008-10-15 | 349 | 357 | 326 | 340 | 81,600 | 170 |
| 2008-10-14 | 345 | 351 | 321 | 351 | 135,200 | 175.50 |
| 2008-10-10 | 263 | 285 | 250 | 271 | 99,800 | 135.50 |
| 2008-10-09 | 259 | 305 | 259 | 273 | 119,500 | 136.50 |
| 2008-10-08 | 287 | 293 | 253 | 269 | 117,500 | 134.50 |
| 2008-10-07 | 283 | 309 | 283 | 297 | 94,500 | 148.50 |
| 2008-10-06 | 336 | 348 | 303 | 317 | 103,100 | 158.50 |
| 2008-10-03 | 353 | 357 | 329 | 333 | 72,400 | 166.50 |
| 2008-10-02 | 389 | 391 | 359 | 363 | 88,200 | 181.50 |
| 2008-10-01 | 399 | 411 | 373 | 379 | 106,900 | 189.50 |
| 2008-09-30 | 371 | 416 | 368 | 394 | 116,600 | 197 |
| 2008-09-29 | 412 | 430 | 401 | 401 | 69,500 | 200.50 |
| 2008-09-26 | 441 | 444 | 412 | 417 | 104,400 | 208.50 |
| 2008-09-25 | 457 | 470 | 440 | 440 | 72,100 | 220 |
| 2008-09-24 | 452 | 467 | 443 | 467 | 52,200 | 233.50 |
| 2008-09-22 | 473 | 484 | 464 | 467 | 110,900 | 233.50 |
| 2008-09-19 | 449 | 464 | 438 | 453 | 176,000 | 226.50 |
| 2008-09-18 | 443 | 487 | 422 | 469 | 221,700 | 234.50 |
| 2008-09-17 | 466 | 467 | 426 | 443 | 166,500 | 221.50 |
| 2008-09-16 | 468 | 473 | 466 | 466 | 102,700 | 233 |
| 2008-09-12 | 515 | 521 | 504 | 508 | 59,600 | 254 |
| 2008-09-11 | 510 | 528 | 508 | 519 | 50,200 | 259.50 |
| 2008-09-10 | 516 | 531 | 507 | 507 | 68,000 | 253.50 |
| 2008-09-09 | 562 | 574 | 517 | 526 | 95,200 | 263 |
| 2008-09-08 | 534 | 568 | 534 | 561 | 47,800 | 280.50 |
| 2008-09-05 | 535 | 570 | 514 | 530 | 156,800 | 265 |
| 2008-09-04 | 590 | 594 | 513 | 525 | 169,300 | 262.50 |
| 2008-09-03 | 620 | 625 | 572 | 587 | 91,900 | 293.50 |
| 2008-09-02 | 626 | 632 | 615 | 617 | 59,800 | 308.50 |
| 2008-09-01 | 628 | 635 | 618 | 626 | 32,000 | 313 |
| 2008-08-29 | 611 | 630 | 611 | 628 | 46,800 | 314 |
| 2008-08-28 | 616 | 623 | 600 | 604 | 61,000 | 302 |
| 2008-08-27 | 633 | 639 | 607 | 623 | 66,800 | 311.50 |
| 2008-08-26 | 632 | 634 | 601 | 632 | 48,000 | 316 |
| 2008-08-25 | 640 | 657 | 610 | 631 | 81,600 | 315.50 |
| 2008-08-22 | 639 | 661 | 626 | 638 | 59,400 | 319 |
| 2008-08-21 | 653 | 663 | 635 | 638 | 80,200 | 319 |
| 2008-08-20 | 651 | 658 | 648 | 653 | 52,400 | 326.50 |
| 2008-08-19 | 669 | 669 | 626 | 651 | 116,600 | 325.50 |
| 2008-08-18 | 631 | 670 | 630 | 669 | 76,600 | 334.50 |
| 2008-08-15 | 616 | 628 | 605 | 624 | 58,200 | 312 |
| 2008-08-14 | 594 | 625 | 589 | 606 | 46,000 | 303 |
| 2008-08-13 | 612 | 617 | 593 | 598 | 64,300 | 299 |
| 2008-08-12 | 616 | 644 | 611 | 612 | 156,500 | 306 |
| 2008-08-11 | 599 | 618 | 590 | 606 | 73,600 | 303 |
| 2008-08-08 | 567 | 598 | 560 | 584 | 128,500 | 292 |
| 2008-08-07 | 630 | 643 | 623 | 627 | 63,300 | 313.50 |
| 2008-08-06 | 619 | 639 | 616 | 627 | 82,000 | 313.50 |
| 2008-08-05 | 650 | 659 | 601 | 609 | 88,700 | 304.50 |
| 2008-08-04 | 666 | 671 | 644 | 650 | 38,500 | 325 |
| 2008-08-01 | 695 | 695 | 660 | 682 | 60,100 | 341 |
| 2008-07-31 | 718 | 727 | 682 | 705 | 76,900 | 352.50 |
| 2008-07-30 | 690 | 727 | 689 | 727 | 99,700 | 363.50 |
| 2008-07-29 | 682 | 688 | 678 | 686 | 96,400 | 343 |
| 2008-07-28 | 707 | 710 | 684 | 685 | 89,000 | 342.50 |
| 2008-07-25 | 710 | 712 | 686 | 697 | 69,800 | 348.50 |
| 2008-07-24 | 717 | 730 | 706 | 727 | 82,200 | 363.50 |
| 2008-07-23 | 701 | 714 | 699 | 707 | 72,800 | 353.50 |
| 2008-07-22 | 692 | 706 | 680 | 705 | 59,700 | 352.50 |
| 2008-07-18 | 690 | 692 | 663 | 675 | 83,200 | 337.50 |
| 2008-07-17 | 683 | 706 | 683 | 691 | 74,600 | 345.50 |
| 2008-07-16 | 675 | 688 | 660 | 679 | 70,300 | 339.50 |
| 2008-07-15 | 676 | 691 | 668 | 676 | 82,000 | 338 |
| 2008-07-14 | 675 | 701 | 671 | 686 | 81,200 | 343 |
| 2008-07-11 | 671 | 674 | 660 | 665 | 38,000 | 332.50 |
| 2008-07-10 | 660 | 685 | 660 | 673 | 45,300 | 336.50 |
| 2008-07-09 | 673 | 690 | 669 | 675 | 68,200 | 337.50 |
| 2008-07-08 | 675 | 677 | 656 | 662 | 121,300 | 331 |
| 2008-07-07 | 654 | 668 | 641 | 662 | 112,200 | 331 |
| 2008-07-04 | 659 | 692 | 642 | 664 | 237,100 | 332 |
| 2008-07-03 | 651 | 665 | 634 | 659 | 133,700 | 329.50 |
| 2008-07-02 | 716 | 718 | 656 | 656 | 164,400 | 328 |
| 2008-07-01 | 728 | 736 | 715 | 717 | 121,700 | 358.50 |
| 2008-06-30 | 745 | 757 | 734 | 738 | 65,100 | 369 |
| 2008-06-27 | 743 | 757 | 740 | 755 | 69,300 | 377.50 |
| 2008-06-26 | 763 | 789 | 761 | 777 | 126,300 | 388.50 |
| 2008-06-25 | 740 | 754 | 723 | 733 | 86,400 | 366.50 |
| 2008-06-24 | 771 | 785 | 752 | 755 | 83,100 | 377.50 |
| 2008-06-23 | 766 | 792 | 753 | 780 | 66,200 | 390 |
| 2008-06-20 | 802 | 802 | 769 | 776 | 61,300 | 388 |
| 2008-06-19 | 802 | 803 | 780 | 792 | 44,800 | 396 |
| 2008-06-18 | 817 | 817 | 786 | 801 | 66,500 | 400.50 |
| 2008-06-17 | 779 | 819 | 778 | 814 | 136,500 | 407 |
| 2008-06-16 | 763 | 780 | 752 | 776 | 47,200 | 388 |
| 2008-06-13 | 776 | 786 | 751 | 764 | 73,000 | 382 |
| 2008-06-12 | 776 | 800 | 767 | 776 | 71,600 | 388 |
| 2008-06-11 | 777 | 788 | 766 | 776 | 63,700 | 388 |
| 2008-06-10 | 782 | 794 | 761 | 767 | 75,500 | 383.50 |
| 2008-06-09 | 792 | 793 | 780 | 780 | 113,000 | 390 |
| 2008-06-06 | 814 | 820 | 801 | 804 | 67,100 | 402 |
| 2008-06-05 | 806 | 810 | 797 | 806 | 66,700 | 403 |
| 2008-06-04 | 805 | 822 | 800 | 816 | 86,200 | 408 |
| 2008-06-03 | 813 | 815 | 800 | 813 | 78,300 | 406.50 |
| 2008-06-02 | 826 | 829 | 810 | 818 | 81,100 | 409 |
| 2008-05-30 | 822 | 839 | 812 | 839 | 75,500 | 419.50 |
| 2008-05-29 | 819 | 843 | 818 | 825 | 95,800 | 412.50 |
| 2008-05-28 | 820 | 838 | 813 | 815 | 120,100 | 407.50 |
| 2008-05-27 | 834 | 834 | 801 | 810 | 153,600 | 405 |
| 2008-05-26 | 862 | 865 | 818 | 821 | 154,800 | 410.50 |
| 2008-05-23 | 919 | 926 | 880 | 882 | 124,600 | 441 |
| 2008-05-22 | 889 | 917 | 864 | 905 | 158,200 | 452.50 |
| 2008-05-21 | 927 | 928 | 902 | 913 | 129,700 | 456.50 |
| 2008-05-20 | 944 | 948 | 924 | 933 | 114,600 | 466.50 |
| 2008-05-19 | 950 | 955 | 939 | 945 | 48,400 | 472.50 |
| 2008-05-16 | 958 | 972 | 947 | 959 | 146,400 | 479.50 |
| 2008-05-15 | 940 | 961 | 940 | 952 | 85,300 | 476 |
| 2008-05-14 | 889 | 948 | 886 | 937 | 119,000 | 468.50 |
| 2008-05-13 | 917 | 927 | 890 | 894 | 82,200 | 447 |
| 2008-05-12 | 915 | 925 | 898 | 917 | 87,500 | 458.50 |
| 2008-05-09 | 970 | 971 | 944 | 951 | 76,400 | 475.50 |
| 2008-05-08 | 953 | 994 | 949 | 988 | 149,400 | 494 |
| 2008-05-07 | 934 | 957 | 933 | 955 | 78,300 | 477.50 |
| 2008-05-02 | 931 | 931 | 908 | 924 | 55,300 | 462 |
| 2008-05-01 | 885 | 907 | 884 | 907 | 134,200 | 453.50 |
| 2008-04-30 | 843 | 865 | 842 | 859 | 54,700 | 429.50 |
| 2008-04-28 | 851 | 868 | 830 | 847 | 95,500 | 423.50 |
| 2008-04-25 | 840 | 857 | 836 | 849 | 48,400 | 424.50 |
| 2008-04-24 | 837 | 852 | 827 | 831 | 50,400 | 415.50 |
| 2008-04-23 | 828 | 844 | 820 | 829 | 42,500 | 414.50 |
| 2008-04-22 | 860 | 860 | 815 | 833 | 119,000 | 416.50 |
| 2008-04-21 | 885 | 885 | 835 | 850 | 79,600 | 425 |
| 2008-04-18 | 822 | 847 | 808 | 845 | 116,600 | 422.50 |
| 2008-04-17 | 825 | 828 | 802 | 821 | 156,300 | 410.50 |
| 2008-04-16 | 790 | 808 | 788 | 798 | 73,800 | 399 |
| 2008-04-15 | 776 | 791 | 762 | 774 | 83,600 | 387 |
| 2008-04-14 | 783 | 787 | 755 | 766 | 92,700 | 383 |
| 2008-04-11 | 800 | 805 | 788 | 803 | 158,500 | 401.50 |
| 2008-04-10 | 763 | 777 | 753 | 762 | 81,800 | 381 |
| 2008-04-09 | 802 | 802 | 765 | 774 | 135,100 | 387 |
| 2008-04-08 | 827 | 828 | 794 | 803 | 118,900 | 401.50 |
| 2008-04-07 | 773 | 830 | 773 | 825 | 99,600 | 412.50 |
| 2008-04-04 | 818 | 818 | 771 | 793 | 129,000 | 396.50 |
| 2008-04-03 | 816 | 876 | 814 | 838 | 316,900 | 419 |
| 2008-04-02 | 716 | 787 | 716 | 776 | 220,800 | 388 |
| 2008-04-01 | 716 | 720 | 693 | 704 | 171,000 | 352 |
| 2008-03-31 | 740 | 746 | 715 | 733 | 175,100 | 366.50 |
| 2008-03-28 | 723 | 770 | 710 | 762 | 165,400 | 381 |
| 2008-03-27 | 717 | 730 | 708 | 717 | 99,200 | 358.50 |
| 2008-03-26 | 717 | 746 | 717 | 736 | 98,900 | 368 |
| 2008-03-25 | 720 | 743 | 710 | 717 | 130,700 | 358.50 |
| 2008-03-24 | 705 | 736 | 698 | 706 | 117,400 | 353 |
| 2008-03-21 | 731 | 731 | 693 | 713 | 174,400 | 356.50 |
| 2008-03-19 | 712 | 728 | 700 | 728 | 141,600 | 364 |
| 2008-03-18 | 731 | 732 | 668 | 692 | 201,200 | 346 |
| 2008-03-17 | 748 | 748 | 680 | 711 | 231,100 | 355.50 |
| 2008-03-14 | 800 | 805 | 732 | 741 | 319,800 | 370.50 |
| 2008-03-13 | 850 | 871 | 787 | 790 | 312,800 | 395 |
| 2008-03-12 | 923 | 923 | 854 | 887 | 167,200 | 443.50 |
| 2008-03-11 | 825 | 887 | 815 | 873 | 279,000 | 436.50 |
| 2008-03-10 | 923 | 932 | 853 | 855 | 279,800 | 427.50 |
| 2008-03-07 | 950 | 974 | 938 | 953 | 193,600 | 476.50 |
| 2008-03-06 | 947 | 996 | 947 | 990 | 104,200 | 495 |
| 2008-03-05 | 970 | 970 | 931 | 955 | 144,800 | 477.50 |
| 2008-03-04 | 958 | 979 | 934 | 960 | 122,500 | 480 |
| 2008-03-03 | 965 | 983 | 937 | 957 | 200,700 | 478.50 |
| 2008-02-29 | 1,001 | 1,025 | 979 | 1,015 | 177,000 | 507.50 |
| 2008-02-28 | 1,030 | 1,044 | 1,005 | 1,031 | 148,600 | 515.50 |
| 2008-02-27 | 1,011 | 1,066 | 1,011 | 1,053 | 195,700 | 526.50 |
| 2008-02-26 | 1,060 | 1,078 | 1,001 | 1,007 | 381,500 | 503.50 |
| 2008-02-25 | 946 | 1,020 | 939 | 1,020 | 225,400 | 510 |
| 2008-02-22 | 910 | 933 | 903 | 920 | 141,200 | 460 |
| 2008-02-21 | 900 | 943 | 890 | 931 | 199,400 | 465.50 |
| 2008-02-20 | 948 | 949 | 888 | 900 | 217,600 | 450 |
| 2008-02-19 | 883 | 949 | 881 | 936 | 338,000 | 468 |
| 2008-02-18 | 921 | 940 | 886 | 893 | 389,000 | 446.50 |
| 2008-02-15 | 950 | 1,020 | 922 | 960 | 233,000 | 480 |
| 2008-02-14 | 897 | 961 | 897 | 946 | 206,400 | 473 |
| 2008-02-13 | 935 | 936 | 860 | 874 | 314,400 | 437 |
| 2008-02-12 | 860 | 947 | 851 | 947 | 357,200 | 473.50 |
| 2008-02-08 | 816 | 856 | 815 | 851 | 323,600 | 425.50 |
| 2008-02-07 | 850 | 867 | 803 | 826 | 297,900 | 413 |
| 2008-02-06 | 869 | 887 | 831 | 860 | 323,900 | 430 |
| 2008-02-05 | 875 | 917 | 875 | 887 | 293,100 | 443.50 |
| 2008-02-04 | 901 | 915 | 883 | 892 | 223,500 | 446 |
| 2008-02-01 | 887 | 927 | 866 | 871 | 351,900 | 435.50 |
| 2008-01-31 | 858 | 916 | 843 | 907 | 288,300 | 453.50 |
| 2008-01-30 | 895 | 939 | 842 | 868 | 351,500 | 434 |
| 2008-01-29 | 898 | 920 | 826 | 875 | 425,100 | 437.50 |
| 2008-01-28 | 911 | 937 | 894 | 899 | 242,900 | 449.50 |
| 2008-01-25 | 900 | 930 | 893 | 910 | 246,600 | 455 |
| 2008-01-24 | 838 | 899 | 836 | 888 | 292,800 | 444 |
| 2008-01-23 | 831 | 850 | 802 | 828 | 342,800 | 414 |
| 2008-01-22 | 808 | 845 | 775 | 792 | 400,700 | 396 |
| 2008-01-21 | 858 | 858 | 812 | 821 | 299,100 | 410.50 |
| 2008-01-18 | 839 | 880 | 801 | 858 | 599,900 | 429 |
| 2008-01-17 | 839 | 904 | 815 | 889 | 317,600 | 444.50 |
| 2008-01-16 | 893 | 893 | 810 | 839 | 517,900 | 419.50 |
| 2008-01-15 | 1,000 | 1,002 | 880 | 893 | 330,600 | 446.50 |
| 2008-01-11 | 1,037 | 1,065 | 980 | 1,001 | 196,200 | 500.50 |
| 2008-01-10 | 1,080 | 1,124 | 1,030 | 1,051 | 177,900 | 525.50 |
| 2008-01-09 | 1,006 | 1,069 | 1,000 | 1,060 | 157,900 | 530 |
| 2008-01-08 | 1,032 | 1,077 | 1,014 | 1,046 | 218,700 | 523 |
| 2008-01-07 | 1,070 | 1,090 | 1,029 | 1,052 | 173,900 | 526 |
| 2008-01-04 | 1,125 | 1,138 | 1,076 | 1,083 | 130,500 | 541.50 |
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