7613 シークス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,141	1,177	1,129	1,137	503,000	568.50
2009-12-29	1,132	1,145	1,113	1,122	620,300	561
2009-12-28	1,149	1,195	1,141	1,172	805,300	586
2009-12-25	1,074	1,125	1,074	1,118	665,500	559
2009-12-24	1,020	1,128	1,007	1,090	1,321,800	545
2009-12-22	990	1,021	974	1,006	377,100	503
2009-12-21	997	998	976	992	263,900	496
2009-12-18	951	993	945	990	262,500	495
2009-12-17	961	965	950	954	169,100	477
2009-12-16	966	981	959	963	125,500	481.50
2009-12-15	974	980	957	965	163,100	482.50
2009-12-14	974	987	952	984	137,800	492
2009-12-11	983	984	956	975	245,400	487.50
2009-12-10	1,018	1,027	956	973	416,200	486.50
2009-12-09	1,007	1,037	987	1,020	941,800	510
2009-12-08	972	981	950	967	113,100	483.50
2009-12-07	980	999	973	987	277,300	493.50
2009-12-04	960	975	931	959	202,000	479.50
2009-12-03	900	972	900	955	377,400	477.50
2009-12-02	876	914	876	890	156,900	445
2009-12-01	855	891	828	885	220,700	442.50
2009-11-30	850	881	849	874	125,000	437
2009-11-27	845	859	838	842	159,100	421
2009-11-26	884	887	842	855	190,400	427.50
2009-11-25	878	880	842	878	194,800	439
2009-11-24	857	883	840	868	303,400	434
2009-11-20	830	838	814	837	150,500	418.50
2009-11-19	808	846	799	840	277,000	420
2009-11-18	810	819	787	798	481,400	399
2009-11-17	878	888	822	823	259,700	411.50
2009-11-16	841	892	836	878	276,300	439
2009-11-13	883	885	842	855	254,800	427.50
2009-11-12	903	915	876	886	175,300	443
2009-11-11	911	925	880	896	203,000	448
2009-11-10	923	933	896	907	243,700	453.50
2009-11-09	906	925	901	925	237,500	462.50
2009-11-06	919	929	888	894	242,100	447
2009-11-05	935	940	896	902	445,000	451
2009-11-04	961	964	927	935	332,100	467.50
2009-11-02	973	1,010	961	974	1,082,900	487
2009-10-30	929	1,003	904	1,003	410,800	501.50
2009-10-29	910	919	900	903	230,100	451.50
2009-10-28	931	961	925	927	227,400	463.50
2009-10-27	970	975	921	948	542,500	474
2009-10-26	1,011	1,012	972	979	344,300	489.50
2009-10-23	989	1,028	961	1,003	940,900	501.50
2009-10-22	1,034	1,050	985	999	2,144,500	499.50
2009-10-21	950	1,020	945	1,020	2,087,800	510
2009-10-20	940	960	907	920	748,400	460
2009-10-19	990	1,010	937	954	1,363,900	477
2009-10-16	950	999	932	999	2,119,100	499.50
2009-10-15	885	945	882	940	1,664,800	470
2009-10-14	825	880	813	876	1,250,500	438
2009-10-13	780	829	770	823	730,300	411.50
2009-10-09	720	775	716	760	516,500	380
2009-10-08	716	728	704	710	178,500	355
2009-10-07	693	734	689	726	327,500	363
2009-10-06	684	706	679	687	350,600	343.50
2009-10-05	696	696	664	674	327,200	337
2009-10-02	709	717	695	701	239,900	350.50
2009-10-01	739	779	726	734	683,600	367
2009-09-30	706	749	693	749	926,600	374.50
2009-09-29	738	747	693	701	774,500	350.50
2009-09-28	773	773	723	748	707,800	374
2009-09-25	815	827	793	813	325,200	406.50
2009-09-24	816	827	782	809	651,700	404.50
2009-09-18	845	865	821	836	598,600	418
2009-09-17	866	892	831	873	2,397,300	436.50
2009-09-16	786	866	786	866	1,500,900	433
2009-09-15	740	774	720	766	528,700	383
2009-09-14	769	769	745	752	237,100	376
2009-09-11	766	791	755	771	281,700	385.50
2009-09-10	737	805	726	776	674,300	388
2009-09-09	740	749	729	736	338,300	368
2009-09-08	730	763	724	753	434,600	376.50
2009-09-07	719	736	713	714	224,000	357
2009-09-04	733	746	711	718	453,400	359
2009-09-03	768	777	732	738	588,600	369
2009-09-02	785	795	745	748	1,107,000	374
2009-09-01	810	852	786	810	2,692,700	405
2009-08-31	740	831	726	830	3,098,800	415
2009-08-28	769	787	699	731	2,312,500	365.50
2009-08-27	706	816	650	799	3,384,500	399.50
2009-08-26	716	716	716	716	209,600	358
2009-08-25	526	616	524	616	673,800	308
2009-08-24	462	516	462	516	294,700	258
2009-08-21	463	468	459	462	53,900	231
2009-08-20	465	473	456	468	81,000	234
2009-08-19	470	475	463	470	62,200	235
2009-08-18	472	479	458	470	83,400	235
2009-08-17	494	494	476	482	85,500	241
2009-08-14	496	496	488	490	55,200	245
2009-08-13	495	505	486	495	81,400	247.50
2009-08-12	500	501	489	494	40,900	247
2009-08-11	498	508	494	501	98,300	250.50
2009-08-10	501	515	489	494	154,900	247
2009-08-07	470	488	458	485	178,700	242.50
2009-08-06	466	473	465	469	51,100	234.50
2009-08-05	479	479	463	469	51,500	234.50
2009-08-04	482	482	466	469	82,900	234.50
2009-08-03	481	482	475	482	36,600	241
2009-07-31	490	491	480	480	32,700	240
2009-07-30	485	488	479	485	46,500	242.50
2009-07-29	481	485	479	485	82,300	242.50
2009-07-28	483	483	474	480	40,500	240
2009-07-27	475	486	470	478	96,300	239
2009-07-24	470	473	465	473	65,000	236.50
2009-07-23	466	474	459	463	121,900	231.50
2009-07-22	468	469	462	468	59,200	234
2009-07-21	470	471	464	468	70,300	234
2009-07-17	465	477	457	464	79,500	232
2009-07-16	450	461	450	458	120,900	229
2009-07-15	431	441	431	438	56,400	219
2009-07-14	415	432	412	430	76,600	215
2009-07-13	430	430	406	419	107,800	209.50
2009-07-10	438	440	427	429	85,800	214.50
2009-07-09	445	447	436	444	47,100	222
2009-07-08	459	460	445	452	104,800	226
2009-07-07	462	467	454	463	199,100	231.50
2009-07-06	447	454	444	452	63,000	226
2009-07-03	453	466	450	457	98,400	228.50
2009-07-02	461	467	458	463	56,100	231.50
2009-07-01	464	468	458	460	73,400	230
2009-06-30	456	466	455	463	38,500	231.50
2009-06-29	464	467	453	456	76,900	228
2009-06-26	452	462	443	459	106,900	229.50
2009-06-25	439	442	433	433	91,000	216.50
2009-06-24	440	445	438	444	66,100	222
2009-06-23	447	447	434	434	128,400	217
2009-06-22	472	475	454	455	93,800	227.50
2009-06-19	458	480	456	467	161,900	233.50
2009-06-18	458	459	452	453	104,800	226.50
2009-06-17	439	460	439	456	121,100	228
2009-06-16	446	446	434	435	87,800	217.50
2009-06-15	460	461	450	452	70,600	226
2009-06-12	459	462	453	456	103,800	228
2009-06-11	466	468	456	458	98,100	229
2009-06-10	479	480	464	468	91,000	234
2009-06-09	474	493	474	480	207,500	240
2009-06-08	440	464	440	464	148,000	232
2009-06-05	429	434	427	431	42,900	215.50
2009-06-04	417	429	416	426	53,400	213
2009-06-03	427	432	418	421	62,300	210.50
2009-06-02	424	430	419	422	69,000	211
2009-06-01	401	414	401	414	84,200	207
2009-05-29	412	413	403	403	74,500	201.50
2009-05-28	417	428	409	409	154,900	204.50
2009-05-27	410	423	410	414	88,900	207
2009-05-26	406	415	402	408	129,900	204
2009-05-25	382	418	381	405	123,800	202.50
2009-05-22	367	384	367	377	110,000	188.50
2009-05-21	373	374	366	372	75,100	186
2009-05-20	361	370	356	368	95,600	184
2009-05-19	348	355	346	355	41,100	177.50
2009-05-18	345	349	341	342	86,200	171
2009-05-15	357	357	342	348	239,400	174
2009-05-14	400	401	362	362	235,200	181
2009-05-13	398	413	388	404	160,800	202
2009-05-12	385	394	385	390	120,300	195
2009-05-11	380	393	378	384	142,500	192
2009-05-08	355	378	350	375	140,100	187.50
2009-05-07	357	357	350	353	103,100	176.50
2009-05-01	349	350	340	347	74,000	173.50
2009-04-30	357	359	345	352	150,500	176
2009-04-28	337	353	333	345	281,600	172.50
2009-04-27	334	337	326	335	178,800	167.50
2009-04-24	329	333	327	331	103,800	165.50
2009-04-23	326	332	323	332	97,000	166
2009-04-22	322	329	320	327	102,100	163.50
2009-04-21	323	325	316	325	155,300	162.50
2009-04-20	333	333	322	325	87,900	162.50
2009-04-17	334	335	328	332	62,700	166
2009-04-16	328	339	326	330	160,800	165
2009-04-15	339	339	328	333	44,300	166.50
2009-04-14	335	337	323	335	152,000	167.50
2009-04-13	319	332	318	331	102,000	165.50
2009-04-10	318	323	316	319	104,400	159.50
2009-04-09	315	315	308	315	131,100	157.50
2009-04-08	329	330	314	315	141,400	157.50
2009-04-07	344	347	329	333	228,100	166.50
2009-04-06	357	360	345	349	165,100	174.50
2009-04-03	350	355	339	350	187,100	175
2009-04-02	334	350	331	343	254,500	171.50
2009-04-01	345	348	330	334	244,200	167
2009-03-31	353	363	344	344	152,400	172
2009-03-30	360	360	353	353	121,500	176.50
2009-03-27	370	374	358	358	95,300	179
2009-03-26	364	368	359	365	126,300	182.50
2009-03-25	355	361	350	359	176,000	179.50
2009-03-24	361	369	355	358	203,000	179
2009-03-23	359	359	351	359	129,100	179.50
2009-03-19	359	359	349	350	151,200	175
2009-03-18	343	359	343	355	147,800	177.50
2009-03-17	357	359	342	343	272,100	171.50
2009-03-16	368	380	358	360	170,800	180
2009-03-13	360	364	355	363	204,400	181.50
2009-03-12	350	363	350	356	108,600	178
2009-03-11	364	365	343	350	351,200	175
2009-03-10	367	367	352	354	133,300	177
2009-03-09	380	384	361	363	243,000	181.50
2009-03-06	366	380	366	377	239,600	188.50
2009-03-05	362	371	362	371	245,600	185.50
2009-03-04	380	384	365	365	508,400	182.50
2009-03-03	370	392	368	388	487,400	194
2009-03-02	398	398	375	384	709,600	192
2009-02-27	445	447	402	409	1,271,200	204.50
2009-02-26	438	460	416	425	1,689,700	212.50
2009-02-25	396	434	392	423	1,571,600	211.50
2009-02-24	368	394	367	390	1,143,300	195
2009-02-23	362	374	356	367	465,700	183.50
2009-02-20	372	388	361	365	1,237,500	182.50
2009-02-19	368	378	364	368	840,000	184
2009-02-18	350	378	346	378	1,628,600	189
2009-02-17	364	383	354	360	4,977,400	180
2009-02-16	269	344	260	344	494,500	172
2009-02-13	264	270	263	264	35,400	132
2009-02-12	257	268	256	263	40,900	131.50
2009-02-10	266	269	255	259	47,500	129.50
2009-02-09	261	268	260	264	41,500	132
2009-02-06	251	260	249	259	30,800	129.50
2009-02-05	259	259	247	252	37,200	126
2009-02-04	263	266	251	257	64,100	128.50
2009-02-03	256	265	253	261	64,100	130.50
2009-02-02	255	255	252	255	43,300	127.50
2009-01-30	253	254	246	253	47,400	126.50
2009-01-29	263	263	242	254	134,900	127
2009-01-28	262	264	252	264	41,400	132
2009-01-27	251	257	248	257	66,000	128.50
2009-01-26	251	254	246	247	48,200	123.50
2009-01-23	251	257	245	246	60,600	123
2009-01-22	253	261	250	261	56,400	130.50
2009-01-21	260	263	255	256	54,100	128
2009-01-20	274	274	263	265	54,800	132.50
2009-01-19	275	275	270	273	35,400	136.50
2009-01-16	269	273	267	271	50,700	135.50
2009-01-15	266	273	265	269	41,800	134.50
2009-01-14	266	275	266	273	22,300	136.50
2009-01-13	275	278	266	267	53,800	133.50
2009-01-09	284	284	274	279	51,400	139.50
2009-01-08	284	292	280	280	58,300	140
2009-01-07	286	296	286	294	73,500	147
2009-01-06	282	288	279	286	59,700	143
2009-01-05	289	291	284	284	27,000	142

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