7613 シークス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,279	1,288	1,273	1,277	84,500	638.50
2013-12-27	1,258	1,273	1,252	1,271	86,500	635.50
2013-12-26	1,226	1,265	1,222	1,260	184,900	630
2013-12-25	1,240	1,255	1,236	1,246	359,400	623
2013-12-24	1,235	1,249	1,230	1,234	141,800	617
2013-12-20	1,239	1,257	1,229	1,243	122,200	621.50
2013-12-19	1,248	1,248	1,233	1,239	59,300	619.50
2013-12-18	1,238	1,246	1,232	1,240	43,000	620
2013-12-17	1,236	1,245	1,229	1,235	56,600	617.50
2013-12-16	1,244	1,246	1,227	1,233	67,100	616.50
2013-12-13	1,246	1,253	1,233	1,244	81,800	622
2013-12-12	1,246	1,253	1,234	1,249	52,700	624.50
2013-12-11	1,251	1,259	1,241	1,246	51,300	623
2013-12-10	1,260	1,263	1,249	1,250	58,900	625
2013-12-09	1,260	1,272	1,251	1,260	82,600	630
2013-12-06	1,238	1,249	1,228	1,246	102,600	623
2013-12-05	1,238	1,250	1,237	1,237	52,100	618.50
2013-12-04	1,253	1,260	1,238	1,246	74,400	623
2013-12-03	1,269	1,272	1,258	1,259	69,200	629.50
2013-12-02	1,260	1,267	1,255	1,260	79,800	630
2013-11-29	1,253	1,262	1,243	1,256	75,900	628
2013-11-28	1,250	1,261	1,243	1,251	82,900	625.50
2013-11-27	1,242	1,260	1,226	1,257	141,800	628.50
2013-11-26	1,239	1,250	1,234	1,248	151,100	624
2013-11-25	1,241	1,241	1,227	1,235	80,600	617.50
2013-11-22	1,240	1,240	1,220	1,237	88,600	618.50
2013-11-21	1,215	1,242	1,215	1,235	152,400	617.50
2013-11-20	1,200	1,223	1,196	1,222	171,700	611
2013-11-19	1,195	1,198	1,183	1,193	106,100	596.50
2013-11-18	1,210	1,214	1,187	1,198	106,100	599
2013-11-15	1,193	1,204	1,193	1,197	80,400	598.50
2013-11-14	1,185	1,192	1,181	1,189	97,200	594.50
2013-11-13	1,174	1,193	1,174	1,185	152,600	592.50
2013-11-12	1,190	1,211	1,170	1,202	150,900	601
2013-11-11	1,189	1,195	1,173	1,187	88,400	593.50
2013-11-08	1,190	1,199	1,180	1,184	78,400	592
2013-11-07	1,220	1,220	1,181	1,198	99,100	599
2013-11-06	1,182	1,235	1,182	1,233	234,100	616.50
2013-11-05	1,181	1,199	1,181	1,185	75,600	592.50
2013-11-01	1,196	1,205	1,174	1,179	76,700	589.50
2013-10-31	1,204	1,218	1,193	1,198	96,100	599
2013-10-30	1,201	1,211	1,183	1,204	98,200	602
2013-10-29	1,191	1,202	1,184	1,194	79,100	597
2013-10-28	1,199	1,211	1,182	1,196	107,600	598
2013-10-25	1,215	1,222	1,197	1,199	191,000	599.50
2013-10-24	1,213	1,227	1,212	1,219	84,200	609.50
2013-10-23	1,250	1,258	1,209	1,218	118,500	609
2013-10-22	1,262	1,263	1,250	1,255	43,900	627.50
2013-10-21	1,260	1,270	1,251	1,262	64,800	631
2013-10-18	1,238	1,270	1,226	1,265	138,800	632.50
2013-10-17	1,233	1,237	1,225	1,237	45,600	618.50
2013-10-16	1,221	1,227	1,215	1,222	32,600	611
2013-10-15	1,235	1,236	1,215	1,223	54,200	611.50
2013-10-11	1,224	1,236	1,221	1,234	78,700	617
2013-10-10	1,173	1,220	1,171	1,211	94,200	605.50
2013-10-09	1,160	1,172	1,151	1,164	90,900	582
2013-10-08	1,159	1,172	1,153	1,163	35,500	581.50
2013-10-07	1,183	1,193	1,160	1,166	59,200	583
2013-10-04	1,166	1,195	1,146	1,182	135,300	591
2013-10-03	1,211	1,221	1,170	1,173	212,000	586.50
2013-10-02	1,285	1,286	1,218	1,227	270,900	613.50
2013-10-01	1,294	1,310	1,292	1,296	108,200	648
2013-09-30	1,300	1,315	1,276	1,291	120,800	645.50
2013-09-27	1,295	1,309	1,289	1,302	91,800	651
2013-09-26	1,264	1,295	1,262	1,294	79,800	647
2013-09-25	1,288	1,290	1,269	1,276	47,500	638
2013-09-24	1,291	1,291	1,268	1,282	64,300	641
2013-09-20	1,295	1,296	1,269	1,290	93,500	645
2013-09-19	1,259	1,280	1,253	1,280	73,200	640
2013-09-18	1,250	1,270	1,241	1,254	54,800	627
2013-09-17	1,260	1,272	1,246	1,253	63,300	626.50
2013-09-13	1,250	1,266	1,246	1,263	68,600	631.50
2013-09-12	1,240	1,260	1,237	1,256	88,700	628
2013-09-11	1,239	1,250	1,231	1,236	72,100	618
2013-09-10	1,227	1,234	1,223	1,232	82,700	616
2013-09-09	1,224	1,227	1,209	1,226	78,900	613
2013-09-06	1,210	1,216	1,195	1,204	56,700	602
2013-09-05	1,222	1,224	1,195	1,207	64,700	603.50
2013-09-04	1,190	1,214	1,174	1,209	96,800	604.50
2013-09-03	1,168	1,195	1,166	1,190	88,700	595
2013-09-02	1,195	1,196	1,131	1,161	95,500	580.50
2013-08-30	1,171	1,199	1,170	1,192	144,500	596
2013-08-29	1,167	1,219	1,135	1,175	249,400	587.50
2013-08-28	1,116	1,169	1,105	1,167	275,900	583.50
2013-08-27	1,115	1,135	1,110	1,126	123,900	563
2013-08-26	1,099	1,133	1,091	1,111	266,800	555.50
2013-08-23	1,099	1,100	1,070	1,074	134,200	537
2013-08-22	1,099	1,100	1,071	1,084	58,900	542
2013-08-21	1,107	1,110	1,085	1,107	44,300	553.50
2013-08-20	1,139	1,139	1,096	1,096	61,700	548
2013-08-19	1,112	1,139	1,104	1,139	55,300	569.50
2013-08-16	1,122	1,127	1,111	1,114	34,500	557
2013-08-15	1,119	1,135	1,115	1,125	46,400	562.50
2013-08-14	1,124	1,145	1,115	1,140	61,900	570
2013-08-13	1,159	1,160	1,101	1,110	158,200	555
2013-08-12	1,080	1,183	1,076	1,151	356,100	575.50
2013-08-09	1,091	1,100	1,051	1,061	191,800	530.50
2013-08-08	1,106	1,120	1,098	1,099	158,300	549.50
2013-08-07	1,152	1,155	1,118	1,120	147,100	560
2013-08-06	1,161	1,173	1,153	1,171	41,600	585.50
2013-08-05	1,159	1,175	1,141	1,168	76,300	584
2013-08-02	1,160	1,165	1,136	1,163	109,200	581.50
2013-08-01	1,146	1,159	1,122	1,158	60,700	579
2013-07-31	1,153	1,155	1,129	1,141	63,100	570.50
2013-07-30	1,160	1,172	1,150	1,155	81,100	577.50
2013-07-29	1,180	1,187	1,157	1,160	57,900	580
2013-07-26	1,210	1,223	1,200	1,202	68,200	601
2013-07-25	1,256	1,261	1,214	1,214	207,200	607
2013-07-24	1,247	1,261	1,245	1,258	74,200	629
2013-07-23	1,254	1,256	1,234	1,244	51,600	622
2013-07-22	1,265	1,265	1,240	1,252	42,500	626
2013-07-19	1,256	1,266	1,235	1,245	61,600	622.50
2013-07-18	1,282	1,286	1,246	1,256	86,200	628
2013-07-17	1,256	1,315	1,251	1,281	299,300	640.50
2013-07-16	1,260	1,262	1,236	1,256	94,000	628
2013-07-12	1,215	1,258	1,213	1,250	146,700	625
2013-07-11	1,228	1,228	1,200	1,213	87,700	606.50
2013-07-10	1,225	1,232	1,216	1,224	94,800	612
2013-07-09	1,216	1,229	1,202	1,214	95,400	607
2013-07-08	1,251	1,260	1,213	1,213	62,500	606.50
2013-07-05	1,228	1,248	1,228	1,245	46,200	622.50
2013-07-04	1,253	1,258	1,225	1,227	104,400	613.50
2013-07-03	1,246	1,259	1,220	1,251	111,000	625.50
2013-07-02	1,241	1,260	1,223	1,254	128,400	627
2013-07-01	1,204	1,237	1,180	1,231	139,900	615.50
2013-06-28	1,171	1,188	1,168	1,188	86,000	594
2013-06-27	1,136	1,147	1,108	1,147	60,600	573.50
2013-06-26	1,187	1,197	1,125	1,129	105,000	564.50
2013-06-25	1,230	1,245	1,165	1,184	200,300	592
2013-06-24	1,285	1,285	1,225	1,228	216,100	614
2013-06-21	1,230	1,323	1,206	1,323	529,800	661.50
2013-06-20	1,190	1,262	1,175	1,260	249,300	630
2013-06-19	1,177	1,203	1,156	1,197	149,800	598.50
2013-06-18	1,167	1,195	1,145	1,173	160,400	586.50
2013-06-17	1,070	1,146	1,053	1,144	166,500	572
2013-06-14	1,126	1,147	1,081	1,082	111,500	541
2013-06-13	1,096	1,115	1,085	1,097	120,400	548.50
2013-06-12	1,095	1,103	1,058	1,095	109,700	547.50
2013-06-11	1,125	1,141	1,107	1,111	80,400	555.50
2013-06-10	1,092	1,139	1,087	1,135	87,200	567.50
2013-06-07	1,064	1,077	1,040	1,057	135,700	528.50
2013-06-06	1,092	1,112	1,073	1,074	146,200	537
2013-06-05	1,140	1,156	1,112	1,123	77,200	561.50
2013-06-04	1,125	1,146	1,093	1,141	105,100	570.50
2013-06-03	1,145	1,161	1,130	1,131	112,500	565.50
2013-05-31	1,162	1,184	1,146	1,161	103,500	580.50
2013-05-30	1,168	1,196	1,143	1,162	165,100	581
2013-05-29	1,186	1,206	1,166	1,187	151,700	593.50
2013-05-28	1,135	1,189	1,135	1,182	135,900	591
2013-05-27	1,195	1,197	1,136	1,157	174,200	578.50
2013-05-24	1,208	1,245	1,171	1,200	261,900	600
2013-05-23	1,258	1,267	1,174	1,181	408,100	590.50
2013-05-22	1,318	1,320	1,259	1,270	369,900	635
2013-05-21	1,348	1,357	1,322	1,335	114,400	667.50
2013-05-20	1,321	1,343	1,320	1,338	181,900	669
2013-05-17	1,273	1,319	1,261	1,306	255,400	653
2013-05-16	1,253	1,278	1,231	1,273	314,500	636.50
2013-05-15	1,263	1,288	1,244	1,257	275,200	628.50
2013-05-14	1,279	1,290	1,239	1,243	390,500	621.50
2013-05-13	1,331	1,336	1,263	1,279	583,000	639.50
2013-05-10	1,452	1,468	1,303	1,361	348,600	680.50
2013-05-09	1,470	1,479	1,430	1,438	172,800	719
2013-05-08	1,495	1,496	1,463	1,466	257,200	733
2013-05-07	1,479	1,511	1,477	1,492	109,000	746
2013-05-02	1,476	1,476	1,437	1,452	134,400	726
2013-05-01	1,472	1,499	1,468	1,476	101,300	738
2013-04-30	1,462	1,495	1,455	1,470	87,700	735
2013-04-26	1,500	1,505	1,462	1,462	108,800	731
2013-04-25	1,480	1,508	1,465	1,498	182,000	749
2013-04-24	1,476	1,495	1,470	1,480	155,800	740
2013-04-23	1,450	1,468	1,449	1,462	104,800	731
2013-04-22	1,448	1,474	1,447	1,452	104,700	726
2013-04-19	1,422	1,431	1,405	1,418	78,100	709
2013-04-18	1,435	1,453	1,416	1,421	179,300	710.50
2013-04-17	1,430	1,469	1,422	1,454	98,600	727
2013-04-16	1,400	1,438	1,378	1,421	133,900	710.50
2013-04-15	1,460	1,460	1,424	1,430	109,000	715
2013-04-12	1,459	1,468	1,426	1,460	107,800	730
2013-04-11	1,450	1,463	1,443	1,456	135,700	728
2013-04-10	1,414	1,445	1,414	1,424	123,800	712
2013-04-09	1,421	1,432	1,394	1,413	106,100	706.50
2013-04-08	1,420	1,429	1,386	1,410	134,300	705
2013-04-05	1,433	1,450	1,375	1,400	187,000	700
2013-04-04	1,373	1,410	1,345	1,410	122,600	705
2013-04-03	1,392	1,406	1,373	1,390	88,300	695
2013-04-02	1,350	1,398	1,288	1,369	168,600	684.50
2013-04-01	1,450	1,450	1,353	1,380	161,500	690
2013-03-29	1,463	1,475	1,441	1,450	154,600	725
2013-03-28	1,461	1,464	1,435	1,459	98,900	729.50
2013-03-27	1,415	1,475	1,410	1,463	142,200	731.50
2013-03-26	1,414	1,425	1,404	1,416	101,200	708
2013-03-25	1,428	1,467	1,383	1,424	221,800	712
2013-03-22	1,431	1,431	1,393	1,409	180,700	704.50
2013-03-21	1,395	1,480	1,392	1,448	347,400	724
2013-03-19	1,343	1,389	1,343	1,383	182,900	691.50
2013-03-18	1,323	1,343	1,309	1,330	112,300	665
2013-03-15	1,368	1,380	1,341	1,341	133,100	670.50
2013-03-14	1,356	1,358	1,326	1,358	139,700	679
2013-03-13	1,330	1,369	1,320	1,347	140,800	673.50
2013-03-12	1,346	1,363	1,333	1,333	167,400	666.50
2013-03-11	1,368	1,373	1,337	1,348	204,200	674
2013-03-08	1,379	1,384	1,332	1,363	300,100	681.50
2013-03-07	1,295	1,390	1,292	1,360	506,300	680
2013-03-06	1,246	1,276	1,236	1,274	193,400	637
2013-03-05	1,290	1,292	1,243	1,249	217,400	624.50
2013-03-04	1,270	1,292	1,265	1,280	162,300	640
2013-03-01	1,264	1,270	1,231	1,266	204,700	633
2013-02-28	1,250	1,278	1,250	1,265	269,100	632.50
2013-02-27	1,206	1,248	1,202	1,231	325,900	615.50
2013-02-26	1,180	1,210	1,162	1,197	342,900	598.50
2013-02-25	1,203	1,222	1,179	1,191	288,700	595.50
2013-02-22	1,156	1,212	1,155	1,192	509,300	596
2013-02-21	1,155	1,172	1,097	1,156	342,100	578
2013-02-20	1,171	1,175	1,138	1,149	421,300	574.50
2013-02-19	1,075	1,145	1,074	1,142	726,600	571
2013-02-18	1,044	1,064	1,020	1,058	596,900	529
2013-02-15	921	1,017	911	1,015	721,600	507.50
2013-02-14	942	956	910	920	458,800	460
2013-02-13	962	969	940	951	345,500	475.50
2013-02-12	988	991	966	969	373,900	484.50
2013-02-08	999	1,000	964	973	398,400	486.50
2013-02-07	1,065	1,068	984	997	708,600	498.50
2013-02-06	1,050	1,077	1,046	1,070	225,900	535
2013-02-05	1,061	1,061	1,032	1,035	171,100	517.50
2013-02-04	1,064	1,077	1,052	1,069	170,600	534.50
2013-02-01	1,078	1,078	1,059	1,061	132,500	530.50
2013-01-31	1,054	1,062	1,040	1,054	120,600	527
2013-01-30	1,036	1,056	1,036	1,053	96,000	526.50
2013-01-29	1,023	1,044	1,023	1,032	60,900	516
2013-01-28	1,050	1,050	1,022	1,022	130,700	511
2013-01-25	1,040	1,045	1,033	1,041	150,600	520.50
2013-01-24	1,022	1,039	1,012	1,035	110,600	517.50
2013-01-23	1,053	1,053	1,025	1,029	156,700	514.50
2013-01-22	1,064	1,084	1,042	1,055	191,400	527.50
2013-01-21	1,054	1,062	1,031	1,052	110,100	526
2013-01-18	1,041	1,050	1,036	1,045	216,400	522.50
2013-01-17	1,028	1,045	1,022	1,030	144,800	515
2013-01-16	1,040	1,040	1,025	1,031	107,300	515.50
2013-01-15	1,026	1,040	1,023	1,036	160,500	518
2013-01-11	1,036	1,045	1,019	1,021	141,900	510.50
2013-01-10	1,054	1,054	1,030	1,032	135,900	516
2013-01-09	1,030	1,055	1,021	1,054	160,100	527
2013-01-08	1,035	1,042	1,024	1,025	198,500	512.50
2013-01-07	1,016	1,042	1,016	1,027	150,100	513.50
2013-01-04	1,012	1,015	1,002	1,013	128,500	506.50

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