7613 シークス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,594	2,594	2,520	2,549	58,300	1,274.50
2014-12-29	2,568	2,600	2,545	2,585	77,500	1,292.50
2014-12-26	2,450	2,576	2,450	2,565	119,500	1,282.50
2014-12-25	2,480	2,518	2,468	2,496	111,100	1,248
2014-12-24	2,525	2,536	2,470	2,519	75,400	1,259.50
2014-12-22	2,426	2,502	2,413	2,494	64,000	1,247
2014-12-19	2,450	2,520	2,411	2,426	114,100	1,213
2014-12-18	2,353	2,438	2,322	2,426	143,900	1,213
2014-12-17	2,291	2,322	2,291	2,303	69,500	1,151.50
2014-12-16	2,350	2,369	2,312	2,328	107,000	1,164
2014-12-15	2,375	2,409	2,353	2,378	135,100	1,189
2014-12-12	2,350	2,445	2,350	2,393	235,500	1,196.50
2014-12-11	2,248	2,338	2,221	2,336	178,200	1,168
2014-12-10	2,126	2,209	2,121	2,198	95,000	1,099
2014-12-09	2,210	2,219	2,165	2,175	96,700	1,087.50
2014-12-08	2,250	2,300	2,231	2,261	81,800	1,130.50
2014-12-05	2,197	2,238	2,182	2,226	143,600	1,113
2014-12-04	2,100	2,199	2,100	2,197	132,200	1,098.50
2014-12-03	2,119	2,119	2,078	2,090	61,100	1,045
2014-12-02	2,147	2,147	2,100	2,125	67,800	1,062.50
2014-12-01	2,033	2,136	2,033	2,131	179,900	1,065.50
2014-11-28	1,934	2,038	1,933	2,033	177,200	1,016.50
2014-11-27	1,914	1,915	1,887	1,888	33,900	944
2014-11-26	1,880	1,904	1,874	1,898	26,900	949
2014-11-25	1,859	1,885	1,858	1,874	44,600	937
2014-11-21	1,854	1,870	1,841	1,859	61,500	929.50
2014-11-20	1,880	1,886	1,837	1,859	65,600	929.50
2014-11-19	1,916	1,917	1,881	1,884	33,400	942
2014-11-18	1,935	1,935	1,900	1,908	38,400	954
2014-11-17	1,945	1,947	1,895	1,900	56,900	950
2014-11-14	1,965	1,965	1,922	1,945	49,700	972.50
2014-11-13	1,935	1,956	1,935	1,955	29,300	977.50
2014-11-12	1,937	1,979	1,926	1,961	70,600	980.50
2014-11-11	1,927	1,950	1,898	1,938	51,700	969
2014-11-10	1,908	1,964	1,908	1,951	47,900	975.50
2014-11-07	1,921	1,950	1,905	1,935	70,500	967.50
2014-11-06	1,986	1,993	1,931	1,935	79,300	967.50
2014-11-05	1,950	2,010	1,935	1,995	89,400	997.50
2014-11-04	1,940	1,980	1,923	1,961	93,700	980.50
2014-10-31	1,859	1,928	1,855	1,915	95,600	957.50
2014-10-30	1,852	1,866	1,837	1,853	49,100	926.50
2014-10-29	1,846	1,879	1,846	1,864	31,600	932
2014-10-28	1,821	1,857	1,816	1,842	32,300	921
2014-10-27	1,831	1,835	1,813	1,832	27,800	916
2014-10-24	1,829	1,855	1,801	1,812	34,100	906
2014-10-23	1,801	1,828	1,794	1,817	43,200	908.50
2014-10-22	1,752	1,829	1,752	1,829	47,600	914.50
2014-10-21	1,792	1,810	1,748	1,749	64,800	874.50
2014-10-20	1,767	1,791	1,745	1,791	49,400	895.50
2014-10-17	1,777	1,784	1,703	1,708	69,000	854
2014-10-16	1,770	1,808	1,770	1,776	64,200	888
2014-10-15	1,779	1,819	1,772	1,808	48,600	904
2014-10-14	1,782	1,791	1,770	1,779	59,900	889.50
2014-10-10	1,835	1,843	1,800	1,829	64,500	914.50
2014-10-09	1,910	1,910	1,860	1,865	52,500	932.50
2014-10-08	1,887	1,894	1,851	1,883	72,600	941.50
2014-10-07	1,936	1,939	1,901	1,903	32,700	951.50
2014-10-06	1,897	1,931	1,896	1,922	46,500	961
2014-10-03	1,855	1,905	1,855	1,888	41,100	944
2014-10-02	1,875	1,904	1,861	1,880	93,800	940
2014-10-01	1,918	1,919	1,883	1,892	47,900	946
2014-09-30	1,907	1,911	1,877	1,907	65,700	953.50
2014-09-29	1,899	1,913	1,896	1,908	42,400	954
2014-09-26	1,890	1,911	1,890	1,903	61,700	951.50
2014-09-25	1,894	1,919	1,868	1,919	111,300	959.50
2014-09-24	1,900	1,932	1,885	1,891	108,100	945.50
2014-09-22	1,950	1,950	1,914	1,934	82,300	967
2014-09-19	1,910	1,951	1,910	1,945	225,000	972.50
2014-09-18	1,905	1,909	1,874	1,889	155,000	944.50
2014-09-17	1,845	1,919	1,839	1,881	211,900	940.50
2014-09-16	1,776	1,827	1,776	1,824	99,700	912
2014-09-12	1,781	1,785	1,759	1,761	52,400	880.50
2014-09-11	1,780	1,795	1,765	1,773	56,200	886.50
2014-09-10	1,734	1,773	1,725	1,773	62,100	886.50
2014-09-09	1,753	1,769	1,726	1,730	81,800	865
2014-09-08	1,734	1,738	1,720	1,736	105,300	868
2014-09-05	1,767	1,767	1,710	1,720	91,300	860
2014-09-04	1,775	1,807	1,743	1,752	111,400	876
2014-09-03	1,759	1,805	1,759	1,786	134,100	893
2014-09-02	1,740	1,758	1,730	1,753	64,200	876.50
2014-09-01	1,709	1,744	1,709	1,739	63,200	869.50
2014-08-29	1,719	1,727	1,700	1,711	94,900	855.50
2014-08-28	1,757	1,758	1,717	1,727	118,000	863.50
2014-08-27	1,811	1,811	1,744	1,756	118,700	878
2014-08-26	1,800	1,800	1,781	1,789	46,300	894.50
2014-08-25	1,790	1,805	1,780	1,796	62,200	898
2014-08-22	1,811	1,811	1,781	1,784	40,500	892
2014-08-21	1,791	1,807	1,786	1,805	46,200	902.50
2014-08-20	1,818	1,818	1,780	1,786	76,100	893
2014-08-19	1,810	1,825	1,799	1,820	42,000	910
2014-08-18	1,805	1,827	1,802	1,808	42,400	904
2014-08-15	1,793	1,801	1,782	1,794	74,300	897
2014-08-14	1,794	1,824	1,790	1,808	66,200	904
2014-08-13	1,790	1,851	1,776	1,796	83,500	898
2014-08-12	1,797	1,814	1,719	1,783	237,100	891.50
2014-08-11	1,917	1,935	1,801	1,815	133,600	907.50
2014-08-08	1,932	1,933	1,878	1,908	87,900	954
2014-08-07	1,892	1,931	1,883	1,931	62,800	965.50
2014-08-06	1,882	1,895	1,873	1,879	41,300	939.50
2014-08-05	1,910	1,924	1,872	1,882	45,600	941
2014-08-04	1,874	1,916	1,874	1,901	48,400	950.50
2014-08-01	1,866	1,895	1,854	1,874	106,000	937
2014-07-31	1,922	1,936	1,910	1,915	64,400	957.50
2014-07-30	1,900	1,913	1,883	1,913	54,300	956.50
2014-07-29	1,913	1,915	1,894	1,902	41,600	951
2014-07-28	1,894	1,930	1,889	1,925	101,400	962.50
2014-07-25	1,855	1,886	1,853	1,881	51,900	940.50
2014-07-24	1,867	1,874	1,850	1,863	50,600	931.50
2014-07-23	1,850	1,892	1,836	1,867	119,300	933.50
2014-07-22	1,808	1,845	1,804	1,835	82,800	917.50
2014-07-18	1,775	1,795	1,775	1,791	71,100	895.50
2014-07-17	1,811	1,820	1,800	1,812	81,000	906
2014-07-16	1,794	1,834	1,794	1,826	110,600	913
2014-07-15	1,792	1,799	1,788	1,794	37,900	897
2014-07-14	1,781	1,792	1,771	1,792	33,400	896
2014-07-11	1,750	1,778	1,742	1,761	74,500	880.50
2014-07-10	1,789	1,814	1,766	1,774	147,900	887
2014-07-09	1,822	1,824	1,788	1,802	147,600	901
2014-07-08	1,770	1,835	1,765	1,828	151,400	914
2014-07-07	1,770	1,780	1,747	1,770	116,800	885
2014-07-04	1,750	1,798	1,745	1,787	104,600	893.50
2014-07-03	1,770	1,776	1,736	1,739	190,300	869.50
2014-07-02	1,780	1,794	1,769	1,780	141,200	890
2014-07-01	1,798	1,800	1,780	1,786	121,300	893
2014-06-30	1,768	1,837	1,750	1,806	153,400	903
2014-06-27	1,778	1,785	1,734	1,740	197,400	870
2014-06-26	1,800	1,808	1,771	1,782	108,700	891
2014-06-25	1,816	1,829	1,803	1,805	81,100	902.50
2014-06-24	1,802	1,822	1,796	1,808	107,000	904
2014-06-23	1,788	1,829	1,787	1,814	171,100	907
2014-06-20	1,744	1,781	1,741	1,781	194,800	890.50
2014-06-19	1,699	1,744	1,693	1,736	212,300	868
2014-06-18	1,637	1,700	1,630	1,693	133,500	846.50
2014-06-17	1,637	1,671	1,626	1,630	135,200	815
2014-06-16	1,651	1,658	1,626	1,631	36,600	815.50
2014-06-13	1,630	1,657	1,613	1,647	95,200	823.50
2014-06-12	1,641	1,650	1,618	1,636	73,400	818
2014-06-11	1,610	1,679	1,609	1,664	114,200	832
2014-06-10	1,632	1,636	1,603	1,606	71,300	803
2014-06-09	1,636	1,653	1,622	1,632	39,500	816
2014-06-06	1,648	1,655	1,630	1,631	52,200	815.50
2014-06-05	1,622	1,650	1,622	1,648	54,800	824
2014-06-04	1,630	1,645	1,616	1,621	42,200	810.50
2014-06-03	1,633	1,633	1,615	1,625	33,000	812.50
2014-06-02	1,606	1,630	1,595	1,624	44,300	812
2014-05-30	1,597	1,621	1,591	1,601	55,000	800.50
2014-05-29	1,591	1,605	1,578	1,590	41,500	795
2014-05-28	1,599	1,610	1,586	1,588	38,200	794
2014-05-27	1,615	1,627	1,587	1,590	57,500	795
2014-05-26	1,609	1,625	1,601	1,609	30,900	804.50
2014-05-23	1,579	1,605	1,576	1,598	51,700	799
2014-05-22	1,570	1,588	1,565	1,579	51,300	789.50
2014-05-21	1,554	1,590	1,552	1,571	79,500	785.50
2014-05-20	1,564	1,569	1,547	1,554	70,800	777
2014-05-19	1,563	1,596	1,549	1,554	73,400	777
2014-05-16	1,566	1,572	1,534	1,561	106,400	780.50
2014-05-15	1,609	1,609	1,575	1,599	52,900	799.50
2014-05-14	1,577	1,610	1,572	1,609	121,400	804.50
2014-05-13	1,596	1,596	1,536	1,564	182,000	782
2014-05-12	1,520	1,615	1,519	1,600	260,600	800
2014-05-09	1,436	1,489	1,433	1,476	67,600	738
2014-05-08	1,437	1,452	1,432	1,435	52,100	717.50
2014-05-07	1,456	1,465	1,429	1,432	102,000	716
2014-05-02	1,490	1,494	1,463	1,475	108,400	737.50
2014-05-01	1,496	1,517	1,490	1,506	102,500	753
2014-04-30	1,511	1,516	1,497	1,499	48,800	749.50
2014-04-28	1,515	1,515	1,495	1,511	49,700	755.50
2014-04-25	1,499	1,517	1,482	1,501	70,000	750.50
2014-04-24	1,528	1,530	1,496	1,511	108,900	755.50
2014-04-23	1,564	1,564	1,523	1,538	101,700	769
2014-04-22	1,590	1,614	1,566	1,568	42,600	784
2014-04-21	1,615	1,617	1,580	1,595	68,500	797.50
2014-04-18	1,613	1,618	1,590	1,603	60,200	801.50
2014-04-17	1,568	1,611	1,568	1,594	45,800	797
2014-04-16	1,555	1,615	1,545	1,608	90,600	804
2014-04-15	1,588	1,588	1,552	1,554	40,600	777
2014-04-14	1,550	1,586	1,541	1,566	56,900	783
2014-04-11	1,561	1,570	1,533	1,558	72,900	779
2014-04-10	1,624	1,643	1,589	1,597	64,800	798.50
2014-04-09	1,635	1,638	1,605	1,607	128,700	803.50
2014-04-08	1,670	1,704	1,661	1,675	135,100	837.50
2014-04-07	1,616	1,682	1,615	1,660	98,900	830
2014-04-04	1,685	1,685	1,637	1,652	157,700	826
2014-04-03	1,714	1,719	1,675	1,685	98,900	842.50
2014-04-02	1,742	1,744	1,711	1,714	127,300	857
2014-04-01	1,690	1,742	1,670	1,736	172,600	868
2014-03-31	1,660	1,695	1,628	1,690	154,100	845
2014-03-28	1,700	1,700	1,633	1,665	207,400	832.50
2014-03-27	1,642	1,670	1,629	1,665	116,000	832.50
2014-03-26	1,638	1,659	1,622	1,652	261,800	826
2014-03-25	1,638	1,665	1,616	1,634	180,700	817
2014-03-24	1,638	1,719	1,611	1,624	204,200	812
2014-03-20	1,637	1,698	1,621	1,621	135,600	810.50
2014-03-19	1,673	1,688	1,615	1,627	134,200	813.50
2014-03-18	1,635	1,666	1,626	1,662	112,600	831
2014-03-17	1,561	1,615	1,561	1,601	122,300	800.50
2014-03-14	1,618	1,647	1,577	1,583	143,500	791.50
2014-03-13	1,615	1,646	1,615	1,628	44,100	814
2014-03-12	1,630	1,659	1,626	1,629	68,300	814.50
2014-03-11	1,640	1,663	1,637	1,660	75,900	830
2014-03-10	1,672	1,673	1,637	1,652	85,200	826
2014-03-07	1,627	1,670	1,610	1,667	179,500	833.50
2014-03-06	1,610	1,647	1,578	1,597	193,900	798.50
2014-03-05	1,589	1,618	1,558	1,563	86,700	781.50
2014-03-04	1,559	1,584	1,552	1,558	118,700	779
2014-03-03	1,565	1,581	1,546	1,567	82,800	783.50
2014-02-28	1,605	1,628	1,590	1,611	83,500	805.50
2014-02-27	1,606	1,643	1,602	1,620	72,500	810
2014-02-26	1,641	1,641	1,601	1,605	183,200	802.50
2014-02-25	1,645	1,680	1,633	1,648	141,100	824
2014-02-24	1,631	1,635	1,607	1,626	100,700	813
2014-02-21	1,640	1,661	1,625	1,651	142,400	825.50
2014-02-20	1,664	1,680	1,623	1,623	171,800	811.50
2014-02-19	1,620	1,676	1,620	1,667	214,200	833.50
2014-02-18	1,590	1,650	1,590	1,619	242,500	809.50
2014-02-17	1,530	1,574	1,525	1,569	280,800	784.50
2014-02-14	1,442	1,514	1,400	1,484	184,400	742
2014-02-13	1,467	1,480	1,422	1,442	155,200	721
2014-02-12	1,457	1,534	1,450	1,497	168,700	748.50
2014-02-10	1,390	1,482	1,390	1,450	185,000	725
2014-02-07	1,382	1,408	1,365	1,389	69,100	694.50
2014-02-06	1,377	1,393	1,360	1,379	44,400	689.50
2014-02-05	1,340	1,389	1,320	1,367	116,000	683.50
2014-02-04	1,357	1,370	1,310	1,314	112,600	657
2014-02-03	1,420	1,420	1,380	1,396	92,600	698
2014-01-31	1,466	1,499	1,418	1,440	79,300	720
2014-01-30	1,459	1,476	1,445	1,459	81,500	729.50
2014-01-29	1,453	1,494	1,453	1,490	90,600	745
2014-01-28	1,411	1,465	1,411	1,434	160,000	717
2014-01-27	1,403	1,430	1,400	1,408	171,700	704
2014-01-24	1,475	1,491	1,450	1,456	112,900	728
2014-01-23	1,515	1,523	1,493	1,503	144,900	751.50
2014-01-22	1,511	1,536	1,499	1,518	168,200	759
2014-01-21	1,574	1,574	1,514	1,515	211,400	757.50
2014-01-20	1,538	1,583	1,518	1,577	299,900	788.50
2014-01-17	1,450	1,534	1,436	1,530	307,500	765
2014-01-16	1,424	1,481	1,418	1,453	308,700	726.50
2014-01-15	1,417	1,427	1,389	1,421	146,400	710.50
2014-01-14	1,340	1,414	1,333	1,408	322,200	704
2014-01-10	1,353	1,361	1,342	1,352	132,400	676
2014-01-09	1,353	1,365	1,338	1,353	151,200	676.50
2014-01-08	1,303	1,362	1,293	1,362	378,700	681
2014-01-07	1,290	1,292	1,266	1,272	70,400	636
2014-01-06	1,271	1,298	1,255	1,287	131,000	643.50

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