7613 シークス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	972	972	950	957	68,900	478.50
2010-12-29	967	978	958	978	84,700	489
2010-12-28	960	977	955	972	88,300	486
2010-12-27	971	987	971	977	194,700	488.50
2010-12-24	980	989	978	978	96,000	489
2010-12-22	1,000	1,004	982	985	106,500	492.50
2010-12-21	996	1,005	989	997	96,700	498.50
2010-12-20	984	1,006	982	998	244,900	499
2010-12-17	977	987	971	984	91,300	492
2010-12-16	974	980	962	972	71,800	486
2010-12-15	971	980	968	979	92,200	489.50
2010-12-14	962	975	952	975	69,200	487.50
2010-12-13	943	960	940	960	69,200	480
2010-12-10	952	956	940	953	107,900	476.50
2010-12-09	970	974	951	959	94,600	479.50
2010-12-08	942	970	940	970	142,000	485
2010-12-07	939	943	929	942	77,500	471
2010-12-06	927	935	923	933	62,200	466.50
2010-12-03	925	925	911	924	76,700	462
2010-12-02	912	915	901	915	95,400	457.50
2010-12-01	880	886	863	885	82,400	442.50
2010-11-30	900	908	881	886	146,900	443
2010-11-29	893	907	886	895	86,100	447.50
2010-11-26	899	904	890	891	58,600	445.50
2010-11-25	897	900	884	896	97,500	448
2010-11-24	864	897	861	897	133,900	448.50
2010-11-22	896	898	882	894	93,300	447
2010-11-19	885	895	878	881	128,600	440.50
2010-11-18	870	875	852	871	129,900	435.50
2010-11-17	846	865	836	861	166,400	430.50
2010-11-16	851	875	840	865	219,600	432.50
2010-11-15	798	840	796	836	181,500	418
2010-11-12	815	817	783	783	214,100	391.50
2010-11-11	819	830	816	830	111,900	415
2010-11-10	782	810	781	804	120,100	402
2010-11-09	780	790	772	776	101,200	388
2010-11-08	769	793	760	788	140,900	394
2010-11-05	741	765	741	754	122,700	377
2010-11-04	728	747	728	732	71,700	366
2010-11-02	740	741	719	732	92,500	366
2010-11-01	722	751	712	751	121,200	375.50
2010-10-29	743	749	717	724	113,200	362
2010-10-28	762	764	743	743	125,000	371.50
2010-10-27	755	762	752	762	136,000	381
2010-10-26	741	750	740	747	79,500	373.50
2010-10-25	731	740	731	735	58,200	367.50
2010-10-22	748	748	733	736	59,400	368
2010-10-21	752	753	732	743	106,800	371.50
2010-10-20	750	759	737	753	114,900	376.50
2010-10-19	763	777	752	755	92,800	377.50
2010-10-18	747	795	745	775	319,400	387.50
2010-10-15	791	796	731	737	286,500	368.50
2010-10-14	815	829	795	799	107,000	399.50
2010-10-13	813	828	813	819	92,000	409.50
2010-10-12	858	858	809	813	109,100	406.50
2010-10-08	880	889	858	861	67,600	430.50
2010-10-07	905	905	887	895	47,300	447.50
2010-10-06	910	910	898	905	28,800	452.50
2010-10-05	870	918	856	910	102,600	455
2010-10-04	876	887	866	873	39,700	436.50
2010-10-01	885	892	870	875	45,000	437.50
2010-09-30	903	906	883	883	39,000	441.50
2010-09-29	890	906	890	898	36,600	449
2010-09-28	894	904	880	882	34,200	441
2010-09-27	882	919	870	890	58,200	445
2010-09-24	895	898	870	874	69,800	437
2010-09-22	901	919	897	908	37,700	454
2010-09-21	931	934	907	909	56,000	454.50
2010-09-17	922	923	912	914	45,900	457
2010-09-16	899	910	898	908	81,900	454
2010-09-15	872	896	858	890	76,100	445
2010-09-14	885	888	868	880	57,700	440
2010-09-13	884	888	873	878	34,500	439
2010-09-10	883	894	868	873	73,500	436.50
2010-09-09	864	876	852	874	70,200	437
2010-09-08	851	855	837	849	52,100	424.50
2010-09-07	852	882	850	866	78,700	433
2010-09-06	859	876	848	853	103,700	426.50
2010-09-03	830	851	819	848	93,100	424
2010-09-02	830	830	811	821	55,800	410.50
2010-09-01	810	818	798	807	68,900	403.50
2010-08-31	840	840	807	810	55,900	405
2010-08-30	862	874	840	851	58,100	425.50
2010-08-27	829	847	810	846	63,000	423
2010-08-26	820	832	816	830	51,400	415
2010-08-25	827	832	813	821	108,500	410.50
2010-08-24	827	859	817	842	164,200	421
2010-08-23	824	835	801	832	91,600	416
2010-08-20	834	838	825	831	58,400	415.50
2010-08-19	798	836	798	835	93,000	417.50
2010-08-18	808	811	783	794	79,300	397
2010-08-17	780	805	780	795	88,400	397.50
2010-08-16	824	824	797	801	121,400	400.50
2010-08-13	870	870	823	827	199,600	413.50
2010-08-12	839	886	839	866	180,200	433
2010-08-11	830	882	820	865	166,000	432.50
2010-08-10	859	860	829	839	101,600	419.50
2010-08-09	864	865	844	850	81,600	425
2010-08-06	864	887	857	878	57,900	439
2010-08-05	884	884	866	869	64,000	434.50
2010-08-04	899	899	864	865	87,500	432.50
2010-08-03	895	920	887	909	131,100	454.50
2010-08-02	870	894	867	873	69,800	436.50
2010-07-30	900	905	878	878	93,800	439
2010-07-29	903	924	900	909	54,300	454.50
2010-07-28	906	917	905	909	66,300	454.50
2010-07-27	913	916	896	903	63,700	451.50
2010-07-26	909	923	905	918	105,000	459
2010-07-23	860	894	858	881	91,300	440.50
2010-07-22	867	876	836	843	100,200	421.50
2010-07-21	890	895	868	882	123,900	441
2010-07-20	895	906	873	880	123,900	440
2010-07-16	962	966	902	910	179,800	455
2010-07-15	985	987	962	966	52,900	483
2010-07-14	994	998	977	986	95,900	493
2010-07-13	991	1,000	975	982	60,500	491
2010-07-12	984	1,005	983	987	56,800	493.50
2010-07-09	981	990	967	984	90,100	492
2010-07-08	980	990	972	980	103,800	490
2010-07-07	1,003	1,004	963	966	85,100	483
2010-07-06	1,000	1,000	972	997	54,600	498.50
2010-07-05	1,000	1,008	988	1,005	56,500	502.50
2010-07-02	961	993	960	989	88,500	494.50
2010-07-01	990	1,004	955	970	173,000	485
2010-06-30	951	1,008	941	994	213,000	497
2010-06-29	992	1,012	968	973	80,000	486.50
2010-06-28	1,001	1,011	987	989	91,700	494.50
2010-06-25	1,056	1,060	1,003	1,014	194,100	507
2010-06-24	1,088	1,108	1,076	1,084	118,000	542
2010-06-23	1,078	1,088	1,061	1,067	104,300	533.50
2010-06-22	1,125	1,132	1,099	1,103	128,800	551.50
2010-06-21	1,123	1,156	1,123	1,140	122,400	570
2010-06-18	1,160	1,160	1,110	1,120	160,200	560
2010-06-17	1,170	1,190	1,154	1,159	229,500	579.50
2010-06-16	1,116	1,158	1,116	1,152	234,800	576
2010-06-15	1,035	1,123	1,027	1,104	361,300	552
2010-06-14	1,017	1,035	1,000	1,013	146,900	506.50
2010-06-11	1,030	1,033	995	1,000	149,900	500
2010-06-10	1,030	1,031	1,001	1,013	82,400	506.50
2010-06-09	1,041	1,057	1,025	1,041	130,900	520.50
2010-06-08	1,009	1,046	1,002	1,032	87,200	516
2010-06-07	1,031	1,035	1,008	1,010	85,500	505
2010-06-04	1,062	1,074	1,053	1,065	68,800	532.50
2010-06-03	1,055	1,058	1,036	1,052	78,700	526
2010-06-02	1,035	1,057	1,018	1,025	133,300	512.50
2010-06-01	1,054	1,088	1,031	1,045	115,300	522.50
2010-05-31	1,027	1,054	1,027	1,052	102,200	526
2010-05-28	1,060	1,061	1,014	1,025	144,600	512.50
2010-05-27	975	1,036	967	1,032	142,400	516
2010-05-26	993	995	955	975	156,400	487.50
2010-05-25	1,019	1,021	970	978	214,000	489
2010-05-24	1,003	1,044	1,000	1,019	221,900	509.50
2010-05-21	1,000	1,000	975	988	280,500	494
2010-05-20	1,075	1,092	1,021	1,030	370,100	515
2010-05-19	1,096	1,110	1,051	1,082	304,000	541
2010-05-18	1,172	1,184	1,111	1,125	283,900	562.50
2010-05-17	1,255	1,266	1,185	1,190	392,300	595
2010-05-14	1,239	1,330	1,235	1,285	309,000	642.50
2010-05-13	1,249	1,283	1,191	1,247	297,600	623.50
2010-05-12	1,186	1,262	1,183	1,249	295,100	624.50
2010-05-11	1,195	1,229	1,160	1,194	229,700	597
2010-05-10	1,190	1,204	1,159	1,185	246,900	592.50
2010-05-07	1,080	1,217	1,078	1,192	349,500	596
2010-05-06	1,172	1,182	1,139	1,140	142,600	570
2010-04-30	1,208	1,209	1,201	1,204	63,800	602
2010-04-28	1,192	1,205	1,182	1,190	79,100	595
2010-04-27	1,201	1,207	1,192	1,199	78,800	599.50
2010-04-26	1,190	1,209	1,186	1,196	76,200	598
2010-04-23	1,190	1,197	1,176	1,181	69,400	590.50
2010-04-22	1,189	1,192	1,175	1,187	71,800	593.50
2010-04-21	1,183	1,193	1,172	1,189	89,800	594.50
2010-04-20	1,183	1,203	1,170	1,176	94,700	588
2010-04-19	1,181	1,190	1,168	1,181	82,600	590.50
2010-04-16	1,224	1,230	1,194	1,202	102,900	601
2010-04-15	1,182	1,222	1,182	1,221	125,700	610.50
2010-04-14	1,185	1,189	1,173	1,177	61,900	588.50
2010-04-13	1,205	1,207	1,171	1,176	92,500	588
2010-04-12	1,207	1,216	1,197	1,198	69,100	599
2010-04-09	1,209	1,214	1,196	1,207	71,700	603.50
2010-04-08	1,200	1,219	1,198	1,211	112,200	605.50
2010-04-07	1,183	1,215	1,181	1,198	155,600	599
2010-04-06	1,202	1,203	1,167	1,172	105,400	586
2010-04-05	1,211	1,219	1,201	1,204	64,500	602
2010-04-02	1,210	1,214	1,190	1,198	103,600	599
2010-04-01	1,201	1,201	1,172	1,197	133,100	598.50
2010-03-31	1,230	1,230	1,201	1,201	134,400	600.50
2010-03-30	1,235	1,248	1,226	1,230	160,900	615
2010-03-29	1,225	1,253	1,223	1,232	109,500	616
2010-03-26	1,234	1,246	1,213	1,234	197,600	617
2010-03-25	1,170	1,216	1,170	1,213	238,600	606.50
2010-03-24	1,145	1,171	1,145	1,164	131,300	582
2010-03-23	1,131	1,155	1,131	1,147	90,700	573.50
2010-03-19	1,150	1,150	1,127	1,143	103,600	571.50
2010-03-18	1,142	1,160	1,130	1,135	193,800	567.50
2010-03-17	1,094	1,144	1,089	1,138	294,800	569
2010-03-16	1,076	1,096	1,075	1,081	164,700	540.50
2010-03-15	1,096	1,096	1,067	1,075	103,600	537.50
2010-03-12	1,096	1,110	1,085	1,098	206,600	549
2010-03-11	1,110	1,119	1,091	1,097	169,000	548.50
2010-03-10	1,120	1,127	1,104	1,104	129,600	552
2010-03-09	1,123	1,129	1,111	1,118	113,800	559
2010-03-08	1,117	1,122	1,103	1,117	103,800	558.50
2010-03-05	1,068	1,102	1,066	1,096	142,700	548
2010-03-04	1,111	1,111	1,068	1,071	203,900	535.50
2010-03-03	1,135	1,135	1,101	1,110	198,000	555
2010-03-02	1,101	1,128	1,100	1,107	142,900	553.50
2010-03-01	1,090	1,110	1,079	1,105	232,900	552.50
2010-02-26	1,075	1,092	1,065	1,077	154,900	538.50
2010-02-25	1,093	1,108	1,058	1,074	275,900	537
2010-02-24	1,036	1,091	1,020	1,076	295,000	538
2010-02-23	1,046	1,066	1,016	1,050	239,000	525
2010-02-22	1,069	1,073	1,046	1,065	142,300	532.50
2010-02-19	1,053	1,074	1,014	1,039	253,600	519.50
2010-02-18	996	1,045	995	1,040	193,800	520
2010-02-17	1,011	1,019	981	1,003	218,900	501.50
2010-02-16	980	999	960	997	194,100	498.50
2010-02-15	977	1,009	955	974	258,500	487
2010-02-12	943	980	940	971	209,600	485.50
2010-02-10	920	945	919	932	215,100	466
2010-02-09	912	921	901	910	116,200	455
2010-02-08	958	978	915	926	251,000	463
2010-02-05	944	992	933	957	273,800	478.50
2010-02-04	954	977	947	973	129,000	486.50
2010-02-03	948	963	945	945	118,400	472.50
2010-02-02	940	953	925	945	129,500	472.50
2010-02-01	970	973	915	927	186,500	463.50
2010-01-29	971	984	962	976	95,200	488
2010-01-28	978	995	963	978	132,100	489
2010-01-27	975	988	969	976	150,000	488
2010-01-26	1,009	1,010	965	968	281,600	484
2010-01-25	1,011	1,022	1,006	1,013	149,500	506.50
2010-01-22	1,026	1,034	1,011	1,030	112,400	515
2010-01-21	1,033	1,048	1,000	1,039	128,600	519.50
2010-01-20	1,038	1,045	1,026	1,034	132,800	517
2010-01-19	1,046	1,050	1,018	1,019	157,700	509.50
2010-01-18	1,025	1,061	1,014	1,052	167,100	526
2010-01-15	1,041	1,055	1,024	1,030	360,700	515
2010-01-14	1,051	1,080	1,050	1,071	128,500	535.50
2010-01-13	1,078	1,095	1,062	1,069	192,800	534.50
2010-01-12	1,081	1,110	1,080	1,108	136,600	554
2010-01-08	1,080	1,107	1,073	1,080	303,500	540
2010-01-07	1,118	1,121	1,056	1,062	377,200	531
2010-01-06	1,130	1,149	1,111	1,125	181,400	562.50
2010-01-05	1,130	1,136	1,102	1,127	236,900	563.50
2010-01-04	1,135	1,158	1,116	1,126	155,600	563

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