7613 シークス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,407	1,446	1,400	1,430	269,700	1,430
2018-12-27	1,400	1,423	1,342	1,412	511,400	1,412
2018-12-26	1,304	1,346	1,293	1,340	603,300	1,340
2018-12-25	1,336	1,347	1,280	1,287	581,500	1,287
2018-12-21	1,419	1,431	1,367	1,396	386,600	1,396
2018-12-20	1,488	1,507	1,437	1,447	342,000	1,447
2018-12-19	1,522	1,525	1,489	1,497	351,600	1,497
2018-12-18	1,550	1,552	1,524	1,534	287,200	1,534
2018-12-17	1,603	1,637	1,560	1,562	332,700	1,562
2018-12-14	1,648	1,653	1,600	1,603	359,700	1,603
2018-12-13	1,658	1,673	1,628	1,650	363,800	1,650
2018-12-12	1,640	1,680	1,601	1,638	420,300	1,638
2018-12-11	1,687	1,694	1,572	1,624	556,400	1,624
2018-12-10	1,723	1,729	1,690	1,695	323,600	1,695
2018-12-07	1,790	1,808	1,739	1,752	468,800	1,752
2018-12-06	1,820	1,845	1,780	1,789	416,000	1,789
2018-12-05	1,821	1,881	1,804	1,830	315,300	1,830
2018-12-04	1,860	1,902	1,853	1,856	438,900	1,856
2018-12-03	1,850	1,874	1,828	1,842	366,700	1,842
2018-11-30	1,773	1,817	1,767	1,808	221,000	1,808
2018-11-29	1,790	1,811	1,763	1,766	298,900	1,766
2018-11-28	1,711	1,763	1,711	1,755	244,000	1,755
2018-11-27	1,690	1,717	1,682	1,706	203,700	1,706
2018-11-26	1,700	1,727	1,683	1,683	320,000	1,683
2018-11-22	1,705	1,713	1,668	1,676	247,500	1,676
2018-11-21	1,661	1,705	1,636	1,695	306,300	1,695
2018-11-20	1,657	1,690	1,638	1,689	273,800	1,689
2018-11-19	1,634	1,675	1,628	1,668	307,200	1,668
2018-11-16	1,633	1,666	1,630	1,634	295,000	1,634
2018-11-15	1,603	1,668	1,599	1,628	378,500	1,628
2018-11-14	1,576	1,653	1,576	1,603	327,800	1,603
2018-11-13	1,600	1,627	1,496	1,568	589,300	1,568
2018-11-12	1,609	1,676	1,559	1,665	752,900	1,665
2018-11-09	1,640	1,662	1,620	1,624	215,600	1,624
2018-11-08	1,663	1,670	1,633	1,642	203,500	1,642
2018-11-07	1,603	1,653	1,600	1,620	255,700	1,620
2018-11-06	1,568	1,612	1,560	1,600	223,500	1,600
2018-11-05	1,572	1,580	1,552	1,566	270,000	1,566
2018-11-02	1,492	1,580	1,492	1,580	435,700	1,580
2018-11-01	1,542	1,559	1,533	1,546	265,500	1,546
2018-10-31	1,486	1,541	1,477	1,531	295,700	1,531
2018-10-30	1,408	1,474	1,405	1,460	318,800	1,460
2018-10-29	1,439	1,459	1,405	1,418	411,300	1,418
2018-10-26	1,478	1,503	1,442	1,456	334,500	1,456
2018-10-25	1,508	1,536	1,479	1,495	347,900	1,495
2018-10-24	1,608	1,618	1,565	1,568	191,800	1,568
2018-10-23	1,600	1,612	1,590	1,590	230,100	1,590
2018-10-22	1,622	1,632	1,595	1,618	331,800	1,618
2018-10-19	1,610	1,650	1,608	1,650	221,200	1,650
2018-10-18	1,719	1,724	1,661	1,661	207,600	1,661
2018-10-17	1,688	1,748	1,677	1,726	332,400	1,726
2018-10-16	1,600	1,641	1,597	1,637	364,000	1,637
2018-10-15	1,653	1,659	1,608	1,615	382,400	1,615
2018-10-12	1,670	1,690	1,660	1,679	410,300	1,679
2018-10-11	1,700	1,755	1,649	1,679	717,900	1,679
2018-10-10	1,829	1,842	1,778	1,792	296,100	1,792
2018-10-09	1,880	1,880	1,819	1,833	267,900	1,833
2018-10-05	1,902	1,926	1,884	1,903	189,800	1,903
2018-10-04	1,930	1,937	1,901	1,915	218,300	1,915
2018-10-03	1,975	1,980	1,902	1,919	234,000	1,919
2018-10-02	1,982	1,989	1,955	1,973	126,300	1,973
2018-10-01	1,970	2,004	1,950	1,971	183,800	1,971
2018-09-28	2,016	2,043	1,959	1,978	455,300	1,978
2018-09-27	1,993	2,036	1,958	1,958	308,100	1,958
2018-09-26	1,975	1,996	1,952	1,991	174,700	1,991
2018-09-25	1,989	2,004	1,967	1,991	202,000	1,991
2018-09-21	1,976	1,981	1,950	1,964	146,000	1,964
2018-09-20	2,011	2,011	1,940	1,952	249,900	1,952
2018-09-19	1,968	2,025	1,963	2,009	254,500	2,009
2018-09-18	2,010	2,010	1,938	1,972	184,800	1,972
2018-09-14	1,955	2,006	1,955	1,994	226,700	1,994
2018-09-13	1,944	1,967	1,926	1,945	240,200	1,945
2018-09-12	2,021	2,023	1,945	1,976	221,600	1,976
2018-09-11	2,035	2,035	1,985	2,012	200,300	2,012
2018-09-10	2,045	2,066	2,032	2,037	142,300	2,037
2018-09-07	2,068	2,077	2,042	2,051	179,000	2,051
2018-09-06	2,120	2,127	2,071	2,093	148,400	2,093
2018-09-05	2,191	2,199	2,139	2,139	146,200	2,139
2018-09-04	2,179	2,198	2,153	2,177	150,500	2,177
2018-09-03	2,222	2,232	2,164	2,179	118,900	2,179
2018-08-31	2,183	2,266	2,179	2,232	228,900	2,232
2018-08-30	2,185	2,215	2,178	2,206	110,200	2,206
2018-08-29	2,161	2,184	2,160	2,168	177,600	2,168
2018-08-28	2,145	2,199	2,126	2,174	463,500	2,174
2018-08-27	2,074	2,116	2,053	2,116	258,900	2,116
2018-08-24	2,067	2,088	2,050	2,083	228,900	2,083
2018-08-23	2,068	2,090	2,045	2,055	357,600	2,055
2018-08-22	2,102	2,129	2,032	2,062	608,800	2,062
2018-08-21	2,254	2,259	2,143	2,152	572,800	2,152
2018-08-20	2,286	2,341	2,259	2,279	213,700	2,279
2018-08-17	2,302	2,313	2,273	2,296	170,800	2,296
2018-08-16	2,266	2,287	2,225	2,283	262,200	2,283
2018-08-15	2,270	2,294	2,231	2,284	170,000	2,284
2018-08-14	2,211	2,274	2,183	2,271	280,600	2,271
2018-08-13	2,216	2,229	2,113	2,174	533,800	2,174
2018-08-10	2,541	2,541	2,222	2,252	521,300	2,252
2018-08-09	2,491	2,555	2,487	2,552	114,100	2,552
2018-08-08	2,538	2,555	2,505	2,511	198,700	2,511
2018-08-07	2,500	2,535	2,491	2,531	120,000	2,531
2018-08-06	2,501	2,524	2,497	2,502	116,800	2,502
2018-08-03	2,553	2,556	2,503	2,507	102,400	2,507
2018-08-02	2,553	2,569	2,528	2,542	153,500	2,542
2018-08-01	2,546	2,558	2,520	2,553	125,600	2,553
2018-07-31	2,510	2,560	2,492	2,548	180,300	2,548
2018-07-30	2,505	2,548	2,505	2,527	114,300	2,527
2018-07-27	2,510	2,569	2,500	2,555	157,700	2,555
2018-07-26	2,503	2,529	2,496	2,509	165,700	2,509
2018-07-25	2,510	2,511	2,468	2,474	122,900	2,474
2018-07-24	2,500	2,517	2,490	2,511	127,900	2,511
2018-07-23	2,501	2,528	2,471	2,484	143,100	2,484
2018-07-20	2,531	2,546	2,505	2,510	144,800	2,510
2018-07-19	2,502	2,534	2,491	2,531	197,000	2,531
2018-07-18	2,484	2,530	2,459	2,500	294,500	2,500
2018-07-17	2,440	2,481	2,428	2,469	276,200	2,469
2018-07-13	2,411	2,462	2,406	2,444	187,300	2,444
2018-07-12	2,394	2,407	2,356	2,400	313,700	2,400
2018-07-11	2,386	2,398	2,352	2,387	229,600	2,387
2018-07-10	2,406	2,455	2,378	2,436	222,100	2,436
2018-07-09	2,425	2,492	2,411	2,439	265,200	2,439
2018-07-06	2,405	2,436	2,396	2,434	142,300	2,434
2018-07-05	2,419	2,421	2,388	2,398	155,600	2,398
2018-07-04	2,459	2,459	2,405	2,412	135,700	2,412
2018-07-03	2,378	2,460	2,368	2,460	364,600	2,460
2018-07-02	2,429	2,447	2,364	2,364	167,200	2,364
2018-06-29	2,374	2,447	2,347	2,429	268,500	2,429
2018-06-28	2,378	2,394	2,337	2,375	206,900	2,375
2018-06-27	2,319	2,371	2,261	2,343	297,000	2,343
2018-06-26	2,328	2,328	2,290	2,314	194,100	2,314
2018-06-25	2,372	2,372	2,316	2,320	418,100	2,320
2018-06-22	2,239	2,347	2,223	2,343	424,800	2,343
2018-06-21	2,264	2,281	2,254	2,265	173,000	2,265
2018-06-20	2,268	2,286	2,211	2,264	192,900	2,264
2018-06-19	2,234	2,264	2,223	2,228	175,900	2,228
2018-06-18	2,190	2,235	2,189	2,232	214,300	2,232
2018-06-15	2,162	2,201	2,154	2,192	199,000	2,192
2018-06-14	2,142	2,159	2,128	2,138	94,800	2,138
2018-06-13	2,172	2,174	2,146	2,159	61,700	2,159
2018-06-12	2,186	2,194	2,145	2,159	94,200	2,159
2018-06-11	2,160	2,170	2,138	2,163	77,100	2,163
2018-06-08	2,138	2,191	2,135	2,163	259,900	2,163
2018-06-07	2,109	2,126	2,089	2,122	88,200	2,122
2018-06-06	2,042	2,092	2,042	2,077	172,100	2,077
2018-06-05	2,116	2,123	2,079	2,092	174,400	2,092
2018-06-04	2,114	2,148	2,107	2,129	147,200	2,129
2018-06-01	2,051	2,133	2,040	2,123	331,800	2,123
2018-05-31	2,112	2,116	2,080	2,089	235,300	2,089
2018-05-30	2,116	2,128	2,106	2,119	118,700	2,119
2018-05-29	2,173	2,175	2,131	2,159	131,900	2,159
2018-05-28	2,188	2,191	2,170	2,176	139,100	2,176
2018-05-25	2,206	2,228	2,164	2,178	162,600	2,178
2018-05-24	2,285	2,285	2,218	2,223	163,100	2,223
2018-05-23	2,285	2,310	2,278	2,290	132,500	2,290
2018-05-22	2,312	2,340	2,296	2,300	167,900	2,300
2018-05-21	2,280	2,313	2,280	2,300	101,300	2,300
2018-05-18	2,272	2,281	2,249	2,275	131,700	2,275
2018-05-17	2,303	2,313	2,277	2,282	91,100	2,282
2018-05-16	2,327	2,332	2,309	2,316	100,400	2,316
2018-05-15	2,346	2,380	2,320	2,334	144,400	2,334
2018-05-14	2,310	2,351	2,305	2,337	177,500	2,337
2018-05-11	2,196	2,349	2,144	2,318	508,300	2,318
2018-05-10	2,263	2,300	2,118	2,146	469,800	2,146
2018-05-09	2,245	2,264	2,229	2,259	157,800	2,259
2018-05-08	2,195	2,250	2,195	2,243	134,700	2,243
2018-05-07	2,205	2,209	2,177	2,187	134,700	2,187
2018-05-02	2,243	2,243	2,200	2,204	206,400	2,204
2018-05-01	2,202	2,224	2,186	2,209	140,800	2,209
2018-04-27	2,213	2,235	2,186	2,201	171,500	2,201
2018-04-26	2,200	2,233	2,194	2,231	283,100	2,231
2018-04-25	2,210	2,228	2,182	2,189	178,000	2,189
2018-04-24	2,235	2,244	2,213	2,229	232,800	2,229
2018-04-23	2,217	2,239	2,190	2,220	265,000	2,220
2018-04-20	2,234	2,239	2,195	2,202	143,200	2,202
2018-04-19	2,227	2,256	2,217	2,245	176,400	2,245
2018-04-18	2,222	2,252	2,221	2,229	102,900	2,229
2018-04-17	2,259	2,276	2,223	2,226	131,100	2,226
2018-04-16	2,265	2,265	2,238	2,253	89,300	2,253
2018-04-13	2,306	2,306	2,233	2,265	292,400	2,265
2018-04-12	2,229	2,232	2,192	2,206	387,200	2,206
2018-04-11	2,259	2,270	2,226	2,232	191,000	2,232
2018-04-10	2,213	2,247	2,182	2,243	217,100	2,243
2018-04-09	2,198	2,221	2,182	2,213	253,000	2,213
2018-04-06	2,230	2,244	2,185	2,229	219,700	2,229
2018-04-05	2,252	2,256	2,228	2,236	156,700	2,236
2018-04-04	2,294	2,294	2,237	2,246	229,900	2,246
2018-04-03	2,281	2,303	2,260	2,282	201,100	2,282
2018-03-30	2,294	2,353	2,270	2,349	253,300	2,349
2018-03-29	2,282	2,318	2,228	2,259	172,100	2,259
2018-03-28	2,290	2,733	2,250	2,279	231,800	2,279
2018-03-27	4,545	4,610	4,525	4,590	129,800	2,295
2018-03-26	4,565	4,565	4,435	4,500	188,200	2,250
2018-03-23	4,825	4,845	4,565	4,590	174,200	2,295
2018-03-22	4,955	5,000	4,870	4,955	129,200	2,477.50
2018-03-20	4,880	4,890	4,830	4,875	75,300	2,437.50
2018-03-19	4,945	4,970	4,840	4,880	90,800	2,440
2018-03-16	4,995	5,030	4,955	4,985	55,400	2,492.50
2018-03-15	5,050	5,060	4,955	4,995	99,100	2,497.50
2018-03-14	5,070	5,130	5,040	5,070	56,300	2,535
2018-03-13	4,990	5,110	4,985	5,100	88,000	2,550
2018-03-12	5,030	5,080	4,985	5,020	95,800	2,510
2018-03-09	4,990	5,050	4,930	4,960	88,700	2,480
2018-03-08	4,985	5,020	4,905	4,935	117,400	2,467.50
2018-03-07	4,920	5,070	4,880	4,965	130,700	2,482.50
2018-03-06	4,935	5,090	4,895	5,000	113,500	2,500
2018-03-05	4,980	4,995	4,820	4,865	98,700	2,432.50
2018-03-02	5,010	5,150	5,010	5,020	108,900	2,510
2018-03-01	5,150	5,220	5,080	5,110	104,300	2,555
2018-02-28	5,140	5,260	5,120	5,180	99,900	2,590
2018-02-27	5,100	5,220	5,090	5,150	144,500	2,575
2018-02-26	5,050	5,090	4,955	5,060	91,600	2,530
2018-02-23	4,965	5,090	4,940	5,020	171,100	2,510
2018-02-22	4,810	4,945	4,810	4,900	181,600	2,450
2018-02-21	4,715	4,820	4,700	4,805	97,300	2,402.50
2018-02-20	4,690	4,790	4,665	4,710	103,400	2,355
2018-02-19	4,530	4,705	4,530	4,690	89,700	2,345
2018-02-16	4,520	4,520	4,460	4,515	83,700	2,257.50
2018-02-15	4,380	4,540	4,320	4,510	263,000	2,255
2018-02-14	4,425	4,465	4,170	4,350	446,600	2,175
2018-02-13	4,580	4,580	4,430	4,500	127,000	2,250
2018-02-09	4,500	4,530	4,465	4,520	130,500	2,260
2018-02-08	4,600	4,630	4,515	4,560	99,100	2,280
2018-02-07	4,675	4,745	4,575	4,575	93,100	2,287.50
2018-02-06	4,745	4,750	4,515	4,605	167,400	2,302.50
2018-02-05	4,895	4,920	4,805	4,850	101,200	2,425
2018-02-02	4,915	5,010	4,915	4,945	99,100	2,472.50
2018-02-01	4,990	5,010	4,935	4,975	112,200	2,487.50
2018-01-31	4,905	4,990	4,900	4,940	113,300	2,470
2018-01-30	4,965	4,985	4,910	4,935	68,700	2,467.50
2018-01-29	5,070	5,070	4,935	4,960	102,600	2,480
2018-01-26	5,100	5,100	4,950	4,955	81,900	2,477.50
2018-01-25	5,020	5,150	5,010	5,060	96,400	2,530
2018-01-24	5,100	5,100	5,010	5,040	54,000	2,520
2018-01-23	5,150	5,190	5,020	5,060	95,900	2,530
2018-01-22	5,100	5,100	5,020	5,090	45,100	2,545
2018-01-19	5,010	5,090	4,995	5,060	82,600	2,530
2018-01-18	4,995	5,030	4,955	4,960	86,300	2,480
2018-01-17	4,945	4,990	4,905	4,980	86,100	2,490
2018-01-16	4,850	4,970	4,845	4,950	102,500	2,475
2018-01-15	4,840	4,875	4,840	4,865	54,300	2,432.50
2018-01-12	4,840	4,865	4,760	4,775	114,100	2,387.50
2018-01-11	4,845	4,910	4,815	4,855	59,400	2,427.50
2018-01-10	4,900	4,915	4,845	4,845	74,500	2,422.50
2018-01-09	4,905	4,960	4,885	4,900	123,400	2,450
2018-01-05	4,915	4,925	4,820	4,860	92,000	2,430
2018-01-04	4,790	4,900	4,790	4,880	88,000	2,440

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