7613 シークス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	998	1,006	995	998	71,600	499
2012-12-27	997	1,003	992	997	116,900	498.50
2012-12-26	986	1,000	982	995	172,400	497.50
2012-12-25	1,011	1,012	996	997	315,700	498.50
2012-12-21	1,015	1,018	993	997	163,100	498.50
2012-12-20	1,011	1,021	1,010	1,015	125,400	507.50
2012-12-19	1,022	1,024	1,003	1,011	147,500	505.50
2012-12-18	998	1,017	998	1,012	124,000	506
2012-12-17	983	997	979	993	108,100	496.50
2012-12-14	985	993	967	968	265,700	484
2012-12-13	981	995	980	990	169,100	495
2012-12-12	980	987	976	979	118,400	489.50
2012-12-11	987	987	975	979	127,300	489.50
2012-12-10	993	995	981	985	92,100	492.50
2012-12-07	990	992	975	978	151,200	489
2012-12-06	1,004	1,008	988	991	147,200	495.50
2012-12-05	993	995	991	994	66,200	497
2012-12-04	1,003	1,006	983	993	193,200	496.50
2012-12-03	1,030	1,031	1,004	1,007	139,100	503.50
2012-11-30	1,059	1,060	1,034	1,034	115,700	517
2012-11-29	1,050	1,059	1,025	1,056	102,800	528
2012-11-28	1,021	1,044	1,020	1,040	111,700	520
2012-11-27	1,033	1,042	1,015	1,024	92,400	512
2012-11-26	1,073	1,078	1,033	1,038	108,500	519
2012-11-22	1,040	1,060	1,036	1,060	66,100	530
2012-11-21	1,021	1,042	1,019	1,031	61,300	515.50
2012-11-20	1,033	1,039	1,016	1,022	66,800	511
2012-11-19	1,025	1,048	1,025	1,033	92,600	516.50
2012-11-16	990	1,018	990	1,014	108,500	507
2012-11-15	965	994	965	985	98,100	492.50
2012-11-14	971	977	956	963	105,000	481.50
2012-11-13	995	996	953	963	194,000	481.50
2012-11-12	1,061	1,061	1,000	1,001	176,500	500.50
2012-11-09	1,115	1,122	1,087	1,090	85,900	545
2012-11-08	1,114	1,125	1,100	1,117	93,200	558.50
2012-11-07	1,146	1,154	1,121	1,134	92,100	567
2012-11-06	1,157	1,158	1,143	1,146	70,100	573
2012-11-05	1,185	1,185	1,165	1,170	22,700	585
2012-11-02	1,165	1,195	1,165	1,184	81,100	592
2012-11-01	1,165	1,180	1,145	1,149	105,600	574.50
2012-10-31	1,150	1,184	1,138	1,176	86,700	588
2012-10-30	1,198	1,199	1,158	1,159	82,800	579.50
2012-10-29	1,197	1,219	1,194	1,211	84,900	605.50
2012-10-26	1,190	1,200	1,180	1,197	105,900	598.50
2012-10-25	1,171	1,189	1,170	1,189	23,000	594.50
2012-10-24	1,171	1,186	1,168	1,174	58,000	587
2012-10-23	1,191	1,194	1,162	1,171	33,000	585.50
2012-10-22	1,160	1,200	1,152	1,191	62,100	595.50
2012-10-19	1,158	1,190	1,154	1,190	51,800	595
2012-10-18	1,147	1,170	1,141	1,165	54,500	582.50
2012-10-17	1,134	1,150	1,117	1,135	34,100	567.50
2012-10-16	1,136	1,136	1,117	1,130	31,600	565
2012-10-15	1,112	1,149	1,111	1,136	45,700	568
2012-10-12	1,106	1,129	1,106	1,110	34,000	555
2012-10-11	1,085	1,111	1,085	1,102	37,100	551
2012-10-10	1,122	1,124	1,103	1,108	63,800	554
2012-10-09	1,150	1,167	1,133	1,136	50,900	568
2012-10-05	1,128	1,155	1,128	1,150	44,600	575
2012-10-04	1,079	1,137	1,079	1,128	76,300	564
2012-10-03	1,112	1,112	1,081	1,082	71,500	541
2012-10-02	1,135	1,142	1,119	1,122	34,500	561
2012-10-01	1,122	1,158	1,120	1,135	47,000	567.50
2012-09-28	1,138	1,163	1,129	1,136	111,800	568
2012-09-27	1,134	1,144	1,114	1,137	98,900	568.50
2012-09-26	1,165	1,167	1,150	1,154	82,800	577
2012-09-25	1,133	1,164	1,129	1,164	72,500	582
2012-09-24	1,132	1,138	1,119	1,133	65,600	566.50
2012-09-21	1,133	1,146	1,132	1,133	57,500	566.50
2012-09-20	1,163	1,167	1,128	1,131	119,500	565.50
2012-09-19	1,140	1,156	1,130	1,147	83,100	573.50
2012-09-18	1,110	1,175	1,110	1,140	148,100	570
2012-09-14	1,122	1,128	1,104	1,112	177,100	556
2012-09-13	1,104	1,129	1,091	1,117	76,300	558.50
2012-09-12	1,088	1,111	1,085	1,098	66,600	549
2012-09-11	1,078	1,088	1,076	1,087	49,200	543.50
2012-09-10	1,077	1,085	1,070	1,085	25,500	542.50
2012-09-07	1,088	1,093	1,067	1,077	45,200	538.50
2012-09-06	1,059	1,065	1,047	1,058	49,800	529
2012-09-05	1,067	1,068	1,052	1,059	81,300	529.50
2012-09-04	1,072	1,073	1,052	1,072	75,800	536
2012-09-03	1,053	1,085	1,051	1,059	77,300	529.50
2012-08-31	1,050	1,058	1,041	1,051	48,500	525.50
2012-08-30	1,080	1,082	1,045	1,055	51,700	527.50
2012-08-29	1,052	1,080	1,051	1,076	82,800	538
2012-08-28	1,060	1,073	1,044	1,050	47,900	525
2012-08-27	1,097	1,098	1,060	1,060	66,300	530
2012-08-24	1,066	1,095	1,055	1,086	154,500	543
2012-08-23	1,054	1,064	1,040	1,053	61,900	526.50
2012-08-22	1,031	1,056	1,027	1,053	70,200	526.50
2012-08-21	1,020	1,044	1,016	1,036	70,800	518
2012-08-20	1,057	1,057	1,024	1,028	47,100	514
2012-08-17	1,044	1,056	1,040	1,055	85,700	527.50
2012-08-16	1,023	1,043	1,016	1,037	45,700	518.50
2012-08-15	1,053	1,053	1,010	1,017	59,700	508.50
2012-08-14	1,020	1,060	1,011	1,052	119,500	526
2012-08-13	1,015	1,029	1,009	1,019	47,000	509.50
2012-08-10	1,008	1,019	1,004	1,011	36,300	505.50
2012-08-09	1,020	1,020	1,002	1,018	39,700	509
2012-08-08	1,030	1,045	1,013	1,019	64,500	509.50
2012-08-07	1,012	1,036	988	1,028	113,300	514
2012-08-06	1,038	1,039	1,012	1,022	87,400	511
2012-08-03	995	1,042	993	1,038	208,300	519
2012-08-02	945	1,016	945	987	258,100	493.50
2012-08-01	938	948	932	939	78,500	469.50
2012-07-31	968	968	946	948	68,600	474
2012-07-30	958	984	948	983	106,300	491.50
2012-07-27	924	945	921	939	54,700	469.50
2012-07-26	903	912	892	907	42,200	453.50
2012-07-25	913	920	886	890	65,000	445
2012-07-24	909	918	897	914	54,600	457
2012-07-23	922	935	915	915	61,700	457.50
2012-07-20	958	958	920	924	65,900	462
2012-07-19	915	956	915	944	65,400	472
2012-07-18	950	951	900	909	147,700	454.50
2012-07-17	986	986	950	950	54,700	475
2012-07-13	982	992	973	977	50,300	488.50
2012-07-12	994	1,010	981	982	72,600	491
2012-07-11	1,000	1,012	987	993	102,800	496.50
2012-07-10	1,043	1,052	1,011	1,012	164,400	506
2012-07-09	1,048	1,054	1,009	1,043	223,900	521.50
2012-07-06	1,000	1,056	980	1,040	432,000	520
2012-07-05	975	975	966	970	54,200	485
2012-07-04	975	982	965	965	57,600	482.50
2012-07-03	969	982	963	970	102,400	485
2012-07-02	980	988	968	968	56,400	484
2012-06-29	962	970	950	965	55,200	482.50
2012-06-28	965	981	955	961	148,300	480.50
2012-06-27	938	958	926	955	148,700	477.50
2012-06-26	942	949	938	943	103,800	471.50
2012-06-25	959	961	941	946	102,000	473
2012-06-22	938	949	935	942	54,400	471
2012-06-21	945	952	933	945	94,300	472.50
2012-06-20	931	937	920	933	87,100	466.50
2012-06-19	946	950	916	919	178,400	459.50
2012-06-18	951	963	936	947	124,500	473.50
2012-06-15	945	959	930	936	139,900	468
2012-06-14	959	963	931	960	135,900	480
2012-06-13	969	981	960	974	46,100	487
2012-06-12	963	967	946	960	79,300	480
2012-06-11	970	989	962	978	69,300	489
2012-06-08	990	994	947	954	66,400	477
2012-06-07	979	996	975	994	79,300	497
2012-06-06	950	994	948	977	83,000	488.50
2012-06-05	940	960	919	951	62,000	475.50
2012-06-04	935	943	926	939	30,500	469.50
2012-06-01	980	987	942	945	99,100	472.50
2012-05-31	978	992	965	986	64,600	493
2012-05-30	993	1,007	975	1,000	57,500	500
2012-05-29	1,010	1,010	972	993	100,700	496.50
2012-05-28	993	1,020	992	1,012	43,300	506
2012-05-25	1,030	1,030	981	993	83,800	496.50
2012-05-24	1,007	1,033	996	1,006	51,800	503
2012-05-23	1,034	1,048	1,012	1,021	96,900	510.50
2012-05-22	1,059	1,059	1,026	1,033	107,900	516.50
2012-05-21	1,029	1,059	1,021	1,030	133,900	515
2012-05-18	1,049	1,069	1,034	1,044	110,600	522
2012-05-17	1,136	1,146	1,083	1,102	133,300	551
2012-05-16	1,191	1,199	1,161	1,165	32,300	582.50
2012-05-15	1,225	1,230	1,186	1,188	73,100	594
2012-05-14	1,220	1,248	1,215	1,224	81,600	612
2012-05-11	1,233	1,250	1,224	1,239	53,800	619.50
2012-05-10	1,204	1,235	1,199	1,230	17,100	615
2012-05-09	1,226	1,236	1,203	1,210	51,800	605
2012-05-08	1,231	1,259	1,200	1,239	33,100	619.50
2012-05-07	1,218	1,248	1,218	1,220	46,000	610
2012-05-02	1,220	1,251	1,207	1,248	28,900	624
2012-05-01	1,224	1,226	1,195	1,219	58,000	609.50
2012-04-27	1,247	1,247	1,221	1,235	38,400	617.50
2012-04-26	1,260	1,288	1,226	1,249	60,100	624.50
2012-04-25	1,248	1,258	1,242	1,257	30,300	628.50
2012-04-24	1,247	1,250	1,224	1,234	44,500	617
2012-04-23	1,276	1,287	1,247	1,248	35,800	624
2012-04-20	1,241	1,290	1,232	1,283	80,700	641.50
2012-04-19	1,220	1,238	1,209	1,222	35,000	611
2012-04-18	1,214	1,243	1,211	1,219	34,500	609.50
2012-04-17	1,186	1,215	1,186	1,212	29,600	606
2012-04-16	1,208	1,217	1,185	1,186	46,400	593
2012-04-13	1,193	1,243	1,189	1,236	32,800	618
2012-04-12	1,190	1,208	1,165	1,193	106,600	596.50
2012-04-11	1,215	1,215	1,191	1,198	50,800	599
2012-04-10	1,251	1,252	1,230	1,240	31,100	620
2012-04-09	1,248	1,256	1,228	1,245	34,700	622.50
2012-04-06	1,273	1,273	1,245	1,272	49,300	636
2012-04-05	1,260	1,293	1,248	1,272	70,100	636
2012-04-04	1,286	1,286	1,258	1,283	73,800	641.50
2012-04-03	1,256	1,268	1,253	1,256	27,100	628
2012-04-02	1,270	1,279	1,261	1,271	27,600	635.50
2012-03-30	1,293	1,296	1,266	1,272	85,700	636
2012-03-29	1,250	1,294	1,250	1,294	90,100	647
2012-03-28	1,210	1,247	1,204	1,243	55,700	621.50
2012-03-27	1,203	1,214	1,199	1,214	24,400	607
2012-03-26	1,200	1,210	1,177	1,192	39,500	596
2012-03-23	1,167	1,203	1,165	1,192	27,600	596
2012-03-22	1,166	1,188	1,163	1,175	48,200	587.50
2012-03-21	1,200	1,204	1,179	1,181	56,400	590.50
2012-03-19	1,202	1,217	1,199	1,213	24,500	606.50
2012-03-16	1,185	1,226	1,185	1,219	40,900	609.50
2012-03-15	1,177	1,207	1,177	1,194	26,700	597
2012-03-14	1,216	1,229	1,177	1,177	62,200	588.50
2012-03-13	1,214	1,214	1,195	1,195	36,200	597.50
2012-03-12	1,221	1,221	1,202	1,214	19,100	607
2012-03-09	1,248	1,248	1,200	1,221	100,400	610.50
2012-03-08	1,244	1,246	1,216	1,218	39,100	609
2012-03-07	1,201	1,244	1,194	1,235	104,800	617.50
2012-03-06	1,190	1,209	1,187	1,208	62,000	604
2012-03-05	1,200	1,200	1,170	1,170	45,300	585
2012-03-02	1,190	1,207	1,185	1,199	77,900	599.50
2012-03-01	1,166	1,195	1,155	1,159	43,600	579.50
2012-02-29	1,199	1,209	1,157	1,162	54,800	581
2012-02-28	1,186	1,211	1,158	1,190	128,600	595
2012-02-27	1,152	1,184	1,146	1,178	106,400	589
2012-02-24	1,054	1,135	1,051	1,127	133,600	563.50
2012-02-23	1,031	1,036	1,018	1,036	38,300	518
2012-02-22	1,022	1,042	1,021	1,039	30,700	519.50
2012-02-21	1,036	1,044	1,022	1,022	31,900	511
2012-02-20	1,042	1,045	1,030	1,039	26,600	519.50
2012-02-17	1,047	1,047	1,022	1,042	49,600	521
2012-02-16	1,040	1,062	1,026	1,047	50,800	523.50
2012-02-15	1,022	1,080	1,022	1,039	100,600	519.50
2012-02-14	1,020	1,022	1,009	1,020	15,600	510
2012-02-13	1,010	1,024	1,010	1,016	12,200	508
2012-02-10	1,011	1,032	1,010	1,020	33,200	510
2012-02-09	1,004	1,029	1,004	1,015	42,000	507.50
2012-02-08	982	1,018	982	1,018	61,300	509
2012-02-07	954	1,009	951	994	82,600	497
2012-02-06	938	956	927	951	53,500	475.50
2012-02-03	944	946	919	926	44,500	463
2012-02-02	953	960	941	944	32,500	472
2012-02-01	946	958	943	953	16,600	476.50
2012-01-31	950	953	935	949	48,000	474.50
2012-01-30	957	958	951	954	11,900	477
2012-01-27	964	965	952	962	34,400	481
2012-01-26	955	967	953	960	52,400	480
2012-01-25	930	944	930	943	55,900	471.50
2012-01-24	936	938	930	930	19,200	465
2012-01-23	932	940	930	936	40,600	468
2012-01-20	930	939	916	924	105,700	462
2012-01-19	909	919	908	917	38,400	458.50
2012-01-18	921	925	902	913	52,500	456.50
2012-01-17	925	938	920	925	24,600	462.50
2012-01-16	939	939	930	937	5,800	468.50
2012-01-13	930	943	930	940	32,200	470
2012-01-12	972	976	936	938	38,800	469
2012-01-11	974	989	974	983	13,700	491.50
2012-01-10	990	994	982	982	7,100	491
2012-01-06	977	984	972	984	20,800	492
2012-01-05	987	998	981	981	25,200	490.50
2012-01-04	994	996	986	987	45,900	493.50

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