3109 シキボウ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2194094193593510,600935
2021-10-2094694693894011,300940
2021-10-199469469419415,400941
2021-10-1893994793994718,100947
2021-10-1593393993193918,000939
2021-10-1492793192393115,000931
2021-10-1393193192492717,100927
2021-10-1292793992793121,000931
2021-10-1193093792693728,300937
2021-10-0892592892092121,600921
2021-10-0793593591691947,700919
2021-10-0694594892892946,400929
2021-10-0593895293493970,100939
2021-10-0495295393594033,700940
2021-10-0195295894294648,100946
2021-09-3096096595695646,800956
2021-09-2994095093795036,200950
2021-09-2894894894094828,000948
2021-09-2794394894194837,100948
2021-09-2493994193394143,800941
2021-09-2294294293393417,300934
2021-09-2193394693294437,700944
2021-09-1794895094195048,700950
2021-09-1695195194094925,300949
2021-09-1595095394094727,800947
2021-09-1495395894895829,000958
2021-09-1394995394095335,600953
2021-09-1094694994394946,100949
2021-09-0994594694194616,700946
2021-09-0894094694094625,400946
2021-09-0793994393694230,300942
2021-09-0693894193593916,400939
2021-09-0393293792993520,400935
2021-09-0292893292793111,500931
2021-09-0192193292093015,300930
2021-08-3192692692192215,900922
2021-08-309209249209248,900924
2021-08-2791992491291823,200918
2021-08-2692592591792011,900920
2021-08-2592292991691913,900919
2021-08-2491392191292022,700920
2021-08-2391091690991132,200911
2021-08-2092192291091036,000910
2021-08-1992592592092021,900920
2021-08-1893093492692821,600928
2021-08-179349349309307,900930
2021-08-1693893893193112,800931
2021-08-1393794093493711,200937
2021-08-1293293793293712,200937
2021-08-1193793792993012,700930
2021-08-1093093592693110,900931
2021-08-0693193392692617,300926
2021-08-059279319259288,400928
2021-08-0493493692792714,300927
2021-08-0394094092993214,500932
2021-08-0293694293294218,400942
2021-07-3094394392793217,400932
2021-07-2994194393294313,900943
2021-07-2892894392793835,300938
2021-07-2793093392893212,800932
2021-07-2693793792193039,700930
2021-07-2192292691992429,200924
2021-07-2092092691792120,300921
2021-07-1992892892192222,400922
2021-07-1693093892993312,100933
2021-07-1594294293193115,800931
2021-07-1494494793793917,400939
2021-07-1394295394095320,800953
2021-07-1295495493294233,600942
2021-07-0992193491992738,600927
2021-07-0893293392392326,000923
2021-07-0794594593193327,400933
2021-07-069499509459498,700949
2021-07-0594595094394711,100947
2021-07-029429469409457,300945
2021-07-0194294794094013,400940
2021-06-3095295294194415,300944
2021-06-2994394794094411,300944
2021-06-2894994993994514,000945
2021-06-2593994693994210,300942
2021-06-2493194293094117,300941
2021-06-239329379329359,700935
2021-06-2293593592793324,300933
2021-06-2192893292592535,100925
2021-06-1894394393693817,400938
2021-06-1794394393893911,400939
2021-06-1694194894194414,500944
2021-06-1595095293694024,900940
2021-06-1495996094694817,100948
2021-06-1195496194895932,000959
2021-06-1095695694895214,000952
2021-06-0995896595595518,900955
2021-06-0895395995095827,100958
2021-06-079529529459489,700948
2021-06-0494795594795116,500951
2021-06-0394895394595224,300952
2021-06-0293995293894840,700948
2021-06-0193393993393921,400939
2021-05-3194494493193121,200931
2021-05-2892994092894041,200940
2021-05-2792693192092021,600920
2021-05-2693693692592819,900928
2021-05-2593993992593029,700930
2021-05-2493093993093628,800936
2021-05-2192593192392430,100924
2021-05-2092192892192327,900923
2021-05-1992693092592628,100926
2021-05-1894094092792832,300928
2021-05-1794294292993337,100933
2021-05-1493594793193237,200932
2021-05-1392894292193061,400930
2021-05-1294394393093241,100932
2021-05-1195795894194236,000942
2021-05-1095295995095928,400959
2021-05-0794795294394628,700946
2021-05-0695095594394552,500945
2021-04-30952955935935144,100935
2021-04-28972975962967104,100967
2021-04-2797598197297218,600972
2021-04-2698698697497426,000974
2021-04-2397599097598528,000985
2021-04-2298598997898013,200980
2021-04-2198098397298051,800980
2021-04-2099299998599031,500990
2021-04-1998499298299233,600992
2021-04-1697998397597822,300978
2021-04-1597698597697615,300976
2021-04-1497398196997739,700977
2021-04-1398098297297230,700972
2021-04-1298598597297440,600974
2021-04-0998198598098223,500982
2021-04-0899199197697983,600979
2021-04-0799599999299715,100997
2021-04-061,0041,00498699140,500991
2021-04-059991,0059931,00542,5001,005
2021-04-0299499898899727,600997
2021-04-011,0061,00698398474,300984
2021-03-311,0101,01099599559,800995
2021-03-301,0031,0139881,010103,9001,010
2021-03-291,0651,0651,0261,039160,0001,039
2021-03-261,0591,0671,0501,056104,9001,056
2021-03-251,0351,0531,0301,04665,5001,046
2021-03-241,0521,0541,0221,024119,1001,024
2021-03-231,0511,0651,0501,05461,5001,054
2021-03-221,0471,0541,0431,05050,7001,050
2021-03-191,0401,0581,0321,04789,5001,047
2021-03-181,0371,0461,0321,04462,4001,044
2021-03-171,0271,0371,0241,03766,6001,037
2021-03-161,0301,0301,0231,03042,4001,030
2021-03-151,0181,0281,0171,02860,0001,028
2021-03-121,0161,0201,0121,01731,7001,017
2021-03-111,0101,0211,0071,02058,3001,020
2021-03-101,0151,0191,0001,007103,9001,007
2021-03-091,0101,0141,0051,01349,1001,013
2021-03-081,0181,0261,0011,003107,2001,003
2021-03-051,0071,0149981,01154,4001,011
2021-03-041,0091,0099981,00732,0001,007
2021-03-031,0041,0081,0021,00623,0001,006
2021-03-021,0161,0271,0001,00397,8001,003
2021-03-011,0041,0159961,01575,5001,015
2021-02-261,0241,024988989180,500989
2021-02-251,0311,0311,0101,01331,9001,013
2021-02-241,0131,0251,0131,01940,1001,019
2021-02-221,0151,0171,0041,01358,2001,013
2021-02-191,0051,0139991,001105,4001,001
2021-02-181,0211,0231,0041,01270,5001,012
2021-02-171,0181,0341,0141,02132,4001,021
2021-02-161,0221,0301,0181,01846,4001,018
2021-02-151,0431,0481,0271,02783,6001,027
2021-02-121,0401,0491,0261,04167,7001,041
2021-02-101,0331,0481,0211,04549,2001,045
2021-02-091,0481,0601,0331,048117,0001,048
2021-02-081,0351,0451,0281,04460,7001,044
2021-02-051,0291,0351,0271,03038,3001,030
2021-02-041,0211,0331,0211,02429,2001,024
2021-02-031,0201,0291,0151,02623,8001,026
2021-02-021,0051,0241,0051,02020,5001,020
2021-02-011,0021,0189971,01129,8001,011
2021-01-291,0281,0291,0021,00436,4001,004
2021-01-281,0141,0291,0121,02169,1001,021
2021-01-271,0241,0291,0161,02125,8001,021
2021-01-261,0351,0351,0211,02327,0001,023
2021-01-251,0321,0341,0241,03426,0001,034
2021-01-221,0371,0371,0261,02622,6001,026
2021-01-211,0371,0391,0211,03731,7001,037
2021-01-201,0291,0381,0241,03739,8001,037
2021-01-191,0381,0381,0221,02922,7001,029
2021-01-181,0361,0421,0241,03234,5001,032
2021-01-151,0231,0371,0231,03631,7001,036
2021-01-141,0251,0321,0191,02636,6001,026
2021-01-131,0341,0341,0171,02731,4001,027
2021-01-121,0281,0431,0231,03469,6001,034
2021-01-081,0051,0211,0051,01945,6001,019
2021-01-071,0061,0151,0061,01439,0001,014
2021-01-061,0001,0109991,00631,8001,006
2021-01-051,0001,0089911,00451,1001,004
2021-01-041,0291,0291,0041,00552,5001,005

分割・併合履歴 : [2017-09-27]1株→0.1株