7613 シークス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	979	980	973	980	12,300	490
2011-12-29	998	998	971	972	31,900	486
2011-12-28	968	1,015	968	1,006	109,400	503
2011-12-27	988	1,006	973	1,006	160,600	503
2011-12-26	991	996	984	986	29,100	493
2011-12-22	986	991	981	985	32,800	492.50
2011-12-21	1,003	1,006	994	998	23,800	499
2011-12-20	987	994	985	993	28,900	496.50
2011-12-19	971	979	963	975	22,000	487.50
2011-12-16	960	976	960	970	22,500	485
2011-12-15	976	980	954	954	35,900	477
2011-12-14	1,000	1,000	981	981	35,300	490.50
2011-12-13	1,000	1,000	986	995	27,900	497.50
2011-12-12	1,019	1,020	1,010	1,013	25,500	506.50
2011-12-09	998	1,014	987	1,010	63,300	505
2011-12-08	1,021	1,022	1,003	1,017	24,200	508.50
2011-12-07	1,005	1,020	1,004	1,017	22,400	508.50
2011-12-06	1,001	1,009	995	1,000	26,700	500
2011-12-05	1,019	1,022	1,001	1,013	23,900	506.50
2011-12-02	1,009	1,019	1,002	1,019	13,200	509.50
2011-12-01	1,011	1,020	1,002	1,007	23,900	503.50
2011-11-30	979	996	975	996	32,700	498
2011-11-29	968	996	968	994	42,700	497
2011-11-28	946	968	946	960	41,400	480
2011-11-25	960	960	927	931	18,900	465.50
2011-11-24	950	956	931	945	20,300	472.50
2011-11-22	945	960	942	958	21,300	479
2011-11-21	930	965	922	965	39,800	482.50
2011-11-18	908	934	908	934	15,300	467
2011-11-17	901	923	901	923	26,800	461.50
2011-11-16	924	924	906	908	21,300	454
2011-11-15	921	927	913	926	36,200	463
2011-11-14	929	933	921	931	29,300	465.50
2011-11-11	934	942	903	908	44,400	454
2011-11-10	966	970	930	943	48,500	471.50
2011-11-09	969	986	963	985	15,900	492.50
2011-11-08	993	995	966	968	16,100	484
2011-11-07	979	993	979	993	13,400	496.50
2011-11-04	970	994	970	983	35,600	491.50
2011-11-02	964	976	963	971	26,400	485.50
2011-11-01	998	1,020	991	991	32,700	495.50
2011-10-31	1,017	1,035	1,008	1,019	32,100	509.50
2011-10-28	1,010	1,027	1,003	1,027	36,300	513.50
2011-10-27	981	1,004	976	998	34,300	499
2011-10-26	991	991	972	986	40,900	493
2011-10-25	980	990	968	990	29,000	495
2011-10-24	954	978	954	974	26,800	487
2011-10-21	948	960	941	944	28,200	472
2011-10-20	977	977	945	947	48,100	473.50
2011-10-19	985	986	968	977	26,200	488.50
2011-10-18	978	985	963	970	52,200	485
2011-10-17	997	1,014	983	988	73,400	494
2011-10-14	999	1,002	982	982	81,300	491
2011-10-13	1,059	1,061	1,022	1,026	69,500	513
2011-10-12	1,060	1,075	1,047	1,062	78,100	531
2011-10-11	1,009	1,076	1,009	1,067	82,700	533.50
2011-10-07	985	1,008	976	979	53,400	489.50
2011-10-06	967	988	967	970	26,400	485
2011-10-05	999	999	959	960	48,000	480
2011-10-04	1,000	1,000	985	990	35,500	495
2011-10-03	1,010	1,021	991	1,008	84,600	504
2011-09-30	1,015	1,029	993	1,016	63,200	508
2011-09-29	975	1,028	972	1,028	73,300	514
2011-09-28	969	1,000	969	993	67,300	496.50
2011-09-27	931	955	931	955	44,400	477.50
2011-09-26	941	941	903	909	120,600	454.50
2011-09-22	984	984	944	945	87,200	472.50
2011-09-21	980	999	973	988	44,400	494
2011-09-20	1,018	1,018	975	977	47,300	488.50
2011-09-16	956	1,018	956	1,018	97,800	509
2011-09-15	942	970	942	949	29,500	474.50
2011-09-14	962	976	927	927	83,400	463.50
2011-09-13	927	978	927	947	98,500	473.50
2011-09-12	917	930	907	908	80,400	454
2011-09-09	954	958	942	946	59,200	473
2011-09-08	958	970	954	958	42,400	479
2011-09-07	946	959	932	942	55,800	471
2011-09-06	985	985	914	931	128,700	465.50
2011-09-05	1,017	1,018	986	990	68,100	495
2011-09-02	986	1,015	977	1,012	96,900	506
2011-09-01	992	999	985	996	48,500	498
2011-08-31	964	983	960	983	61,600	491.50
2011-08-30	954	969	951	961	47,100	480.50
2011-08-29	938	953	925	939	51,000	469.50
2011-08-26	935	941	920	934	88,000	467
2011-08-25	906	968	906	950	85,300	475
2011-08-24	900	945	896	900	215,600	450
2011-08-23	880	914	880	906	167,900	453
2011-08-22	884	891	863	870	130,600	435
2011-08-19	890	894	865	870	110,100	435
2011-08-18	939	945	911	914	91,700	457
2011-08-17	945	956	918	945	121,000	472.50
2011-08-16	945	960	944	952	143,000	476
2011-08-15	952	959	937	940	119,200	470
2011-08-12	970	974	940	951	175,600	475.50
2011-08-11	970	983	941	970	264,500	485
2011-08-10	1,108	1,109	1,000	1,004	130,200	502
2011-08-09	1,023	1,089	1,011	1,088	93,300	544
2011-08-08	1,106	1,106	1,068	1,077	64,100	538.50
2011-08-05	1,086	1,121	1,080	1,115	58,400	557.50
2011-08-04	1,162	1,186	1,142	1,142	73,800	571
2011-08-03	1,165	1,180	1,154	1,170	73,500	585
2011-08-02	1,195	1,195	1,169	1,173	76,100	586.50
2011-08-01	1,187	1,217	1,186	1,213	31,500	606.50
2011-07-29	1,192	1,206	1,187	1,187	64,600	593.50
2011-07-28	1,198	1,205	1,190	1,197	50,700	598.50
2011-07-27	1,205	1,215	1,196	1,208	60,600	604
2011-07-26	1,197	1,212	1,197	1,212	86,600	606
2011-07-25	1,215	1,215	1,196	1,196	90,600	598
2011-07-22	1,237	1,237	1,220	1,228	48,500	614
2011-07-21	1,244	1,246	1,221	1,223	82,200	611.50
2011-07-20	1,244	1,264	1,244	1,246	67,700	623
2011-07-19	1,222	1,245	1,220	1,241	74,200	620.50
2011-07-15	1,210	1,224	1,207	1,219	68,100	609.50
2011-07-14	1,205	1,222	1,203	1,210	68,000	605
2011-07-13	1,203	1,215	1,202	1,210	86,200	605
2011-07-12	1,208	1,219	1,204	1,217	52,700	608.50
2011-07-11	1,214	1,220	1,210	1,220	47,000	610
2011-07-08	1,209	1,227	1,207	1,218	58,000	609
2011-07-07	1,205	1,206	1,194	1,197	75,000	598.50
2011-07-06	1,211	1,215	1,199	1,212	49,400	606
2011-07-05	1,233	1,233	1,209	1,211	59,700	605.50
2011-07-04	1,246	1,257	1,233	1,241	45,700	620.50
2011-07-01	1,234	1,235	1,226	1,234	28,700	617
2011-06-30	1,250	1,250	1,223	1,228	61,700	614
2011-06-29	1,217	1,245	1,216	1,244	77,300	622
2011-06-28	1,205	1,215	1,191	1,204	81,200	602
2011-06-27	1,213	1,214	1,193	1,202	80,600	601
2011-06-24	1,197	1,218	1,197	1,215	30,800	607.50
2011-06-23	1,203	1,215	1,193	1,199	51,900	599.50
2011-06-22	1,205	1,220	1,205	1,213	45,100	606.50
2011-06-21	1,190	1,214	1,185	1,207	61,800	603.50
2011-06-20	1,207	1,208	1,173	1,182	78,600	591
2011-06-17	1,226	1,226	1,191	1,214	68,200	607
2011-06-16	1,232	1,237	1,218	1,226	51,900	613
2011-06-15	1,247	1,269	1,237	1,262	72,600	631
2011-06-14	1,233	1,246	1,228	1,244	36,900	622
2011-06-13	1,220	1,230	1,212	1,229	19,300	614.50
2011-06-10	1,246	1,248	1,222	1,231	59,900	615.50
2011-06-09	1,234	1,238	1,217	1,228	27,100	614
2011-06-08	1,240	1,240	1,221	1,234	33,000	617
2011-06-07	1,215	1,243	1,205	1,240	47,400	620
2011-06-06	1,201	1,218	1,195	1,205	59,400	602.50
2011-06-03	1,219	1,236	1,203	1,205	67,000	602.50
2011-06-02	1,209	1,231	1,205	1,223	45,700	611.50
2011-06-01	1,260	1,261	1,238	1,244	89,000	622
2011-05-31	1,224	1,280	1,207	1,280	208,200	640
2011-05-30	1,186	1,209	1,175	1,206	79,600	603
2011-05-27	1,191	1,221	1,172	1,186	94,900	593
2011-05-26	1,180	1,206	1,180	1,190	61,300	595
2011-05-25	1,214	1,215	1,163	1,173	104,000	586.50
2011-05-24	1,212	1,236	1,209	1,228	77,900	614
2011-05-23	1,238	1,238	1,206	1,212	53,600	606
2011-05-20	1,237	1,245	1,221	1,239	100,100	619.50
2011-05-19	1,214	1,244	1,211	1,220	106,400	610
2011-05-18	1,200	1,223	1,200	1,213	87,800	606.50
2011-05-17	1,197	1,217	1,192	1,202	103,500	601
2011-05-16	1,180	1,204	1,180	1,190	128,700	595
2011-05-13	1,140	1,197	1,136	1,189	251,100	594.50
2011-05-12	1,070	1,140	1,065	1,120	186,100	560
2011-05-11	1,100	1,101	1,079	1,079	36,400	539.50
2011-05-10	1,100	1,102	1,081	1,091	43,500	545.50
2011-05-09	1,082	1,085	1,070	1,082	39,200	541
2011-05-06	1,078	1,094	1,069	1,069	83,700	534.50
2011-05-02	1,105	1,105	1,082	1,098	75,200	549
2011-04-28	1,060	1,096	1,059	1,090	74,500	545
2011-04-27	1,066	1,079	1,058	1,058	70,400	529
2011-04-26	1,070	1,076	1,061	1,068	43,200	534
2011-04-25	1,063	1,075	1,063	1,068	37,500	534
2011-04-22	1,051	1,067	1,045	1,063	56,500	531.50
2011-04-21	1,077	1,078	1,057	1,059	64,500	529.50
2011-04-20	1,075	1,076	1,061	1,076	72,700	538
2011-04-19	1,031	1,055	1,025	1,054	61,100	527
2011-04-18	1,051	1,059	1,030	1,046	71,200	523
2011-04-15	1,060	1,069	1,046	1,056	101,700	528
2011-04-14	1,074	1,076	1,052	1,059	114,800	529.50
2011-04-13	1,065	1,100	1,064	1,091	62,200	545.50
2011-04-12	1,084	1,090	1,070	1,075	55,500	537.50
2011-04-11	1,091	1,115	1,077	1,106	51,900	553
2011-04-08	1,041	1,097	1,032	1,090	64,200	545
2011-04-07	1,085	1,091	1,045	1,047	107,000	523.50
2011-04-06	1,099	1,103	1,067	1,093	88,700	546.50
2011-04-05	1,132	1,140	1,072	1,091	170,400	545.50
2011-04-04	1,140	1,157	1,128	1,144	96,100	572
2011-04-01	1,147	1,161	1,120	1,128	72,900	564
2011-03-31	1,161	1,161	1,119	1,150	65,100	575
2011-03-30	1,101	1,154	1,089	1,145	109,400	572.50
2011-03-29	1,028	1,104	1,027	1,100	157,800	550
2011-03-28	1,040	1,052	1,016	1,052	120,400	526
2011-03-25	1,076	1,097	1,047	1,053	144,300	526.50
2011-03-24	1,110	1,120	1,083	1,102	120,900	551
2011-03-23	1,132	1,146	1,093	1,110	97,200	555
2011-03-22	1,100	1,134	1,071	1,130	137,800	565
2011-03-18	991	1,033	988	1,029	99,600	514.50
2011-03-17	927	1,021	910	987	173,100	493.50
2011-03-16	876	971	863	952	186,500	476
2011-03-15	1,001	1,007	822	892	251,300	446
2011-03-14	1,021	1,098	1,021	1,022	193,300	511
2011-03-11	1,201	1,217	1,191	1,201	147,200	600.50
2011-03-10	1,243	1,243	1,206	1,221	88,500	610.50
2011-03-09	1,265	1,275	1,218	1,246	132,500	623
2011-03-08	1,261	1,280	1,257	1,263	103,100	631.50
2011-03-07	1,287	1,295	1,265	1,269	131,400	634.50
2011-03-04	1,300	1,316	1,262	1,266	219,000	633
2011-03-03	1,231	1,292	1,226	1,280	273,500	640
2011-03-02	1,220	1,249	1,210	1,237	165,800	618.50
2011-03-01	1,215	1,249	1,209	1,243	334,200	621.50
2011-02-28	1,142	1,200	1,126	1,192	242,800	596
2011-02-25	1,073	1,145	1,073	1,130	272,400	565
2011-02-24	1,083	1,085	1,049	1,062	167,300	531
2011-02-23	1,086	1,118	1,082	1,100	148,500	550
2011-02-22	1,135	1,136	1,111	1,115	229,900	557.50
2011-02-21	1,180	1,180	1,132	1,142	133,800	571
2011-02-18	1,137	1,153	1,130	1,150	103,400	575
2011-02-17	1,118	1,142	1,118	1,133	207,900	566.50
2011-02-16	1,110	1,142	1,090	1,126	317,900	563
2011-02-15	1,062	1,099	1,053	1,082	153,300	541
2011-02-14	1,049	1,056	1,043	1,052	62,600	526
2011-02-10	1,033	1,042	1,029	1,034	46,100	517
2011-02-09	1,049	1,055	1,033	1,036	53,100	518
2011-02-08	1,053	1,063	1,042	1,047	64,500	523.50
2011-02-07	1,051	1,056	1,043	1,045	61,500	522.50
2011-02-04	1,011	1,059	1,011	1,048	178,900	524
2011-02-03	1,018	1,018	1,003	1,009	44,600	504.50
2011-02-02	1,003	1,025	1,003	1,014	76,200	507
2011-02-01	985	1,002	983	990	59,100	495
2011-01-31	978	1,000	966	988	178,700	494
2011-01-28	1,021	1,021	1,002	1,008	53,000	504
2011-01-27	1,024	1,024	1,009	1,017	55,000	508.50
2011-01-26	1,008	1,024	1,007	1,010	34,900	505
2011-01-25	995	1,023	991	1,013	61,300	506.50
2011-01-24	993	1,002	972	989	70,000	494.50
2011-01-21	1,028	1,030	980	993	201,600	496.50
2011-01-20	1,041	1,049	1,027	1,028	84,000	514
2011-01-19	1,056	1,056	1,027	1,043	97,800	521.50
2011-01-18	1,044	1,057	1,034	1,057	79,400	528.50
2011-01-17	1,036	1,060	1,036	1,044	102,500	522
2011-01-14	1,051	1,054	1,028	1,035	82,800	517.50
2011-01-13	1,053	1,065	1,042	1,051	99,300	525.50
2011-01-12	1,093	1,093	1,050	1,051	143,700	525.50
2011-01-11	1,044	1,100	1,042	1,084	180,600	542
2011-01-07	1,035	1,050	1,030	1,046	83,300	523
2011-01-06	1,037	1,062	1,025	1,032	188,900	516
2011-01-05	980	1,046	978	1,035	321,500	517.50
2011-01-04	964	977	962	975	77,300	487.50

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

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