3109 シキボウ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	979	988	978	986	46,100	986
2023-06-08	976	983	973	975	37,700	975
2023-06-07	984	985	972	975	53,900	975
2023-06-06	972	980	971	978	34,600	978
2023-06-05	976	979	969	974	41,400	974
2023-06-02	956	967	956	966	28,900	966
2023-06-01	957	962	953	955	32,000	955
2023-05-31	971	971	956	957	72,600	957
2023-05-30	975	977	965	971	41,100	971
2023-05-29	974	977	970	972	29,200	972
2023-05-26	985	985	965	966	95,100	966
2023-05-25	982	986	979	983	44,600	983
2023-05-24	981	989	980	982	51,100	982
2023-05-23	993	995	982	987	59,200	987
2023-05-22	989	998	988	994	36,800	994
2023-05-19	988	990	984	989	50,800	989
2023-05-18	995	997	985	988	90,100	988
2023-05-17	1,002	1,002	995	995	47,300	995
2023-05-16	1,003	1,004	994	1,004	45,700	1,004
2023-05-15	1,017	1,017	1,000	1,003	44,500	1,003
2023-05-12	1,017	1,021	1,008	1,014	43,600	1,014
2023-05-11	1,014	1,014	1,007	1,008	38,200	1,008
2023-05-10	1,017	1,017	1,009	1,012	38,100	1,012
2023-05-09	1,025	1,028	1,013	1,017	59,900	1,017
2023-05-08	1,016	1,023	1,015	1,023	42,300	1,023
2023-05-02	1,019	1,019	1,008	1,013	35,600	1,013
2023-05-01	1,025	1,025	1,012	1,017	39,100	1,017
2023-04-28	1,024	1,029	1,019	1,023	68,700	1,023
2023-04-27	1,000	1,021	1,000	1,021	139,800	1,021
2023-04-26	1,001	1,006	998	1,004	40,600	1,004
2023-04-25	1,008	1,013	1,004	1,007	40,800	1,007
2023-04-24	990	1,004	988	1,001	55,400	1,001
2023-04-21	988	991	984	987	27,700	987
2023-04-20	981	992	981	989	20,600	989
2023-04-19	990	990	984	988	27,100	988
2023-04-18	990	994	987	990	30,300	990
2023-04-17	993	994	985	986	30,900	986
2023-04-14	999	999	988	993	45,200	993
2023-04-13	1,001	1,001	992	995	29,000	995
2023-04-12	997	1,003	991	1,001	43,500	1,001
2023-04-11	990	996	979	993	82,100	993
2023-04-10	981	981	975	981	23,700	981
2023-04-07	975	983	971	971	32,800	971
2023-04-06	987	994	976	977	59,000	977
2023-04-05	1,008	1,013	992	997	89,800	997
2023-04-04	1,023	1,035	1,011	1,011	106,200	1,011
2023-04-03	1,009	1,022	1,002	1,017	102,100	1,017
2023-03-31	985	1,005	983	1,005	184,400	1,005
2023-03-30	991	991	975	980	149,200	980
2023-03-29	1,023	1,031	1,018	1,027	185,200	1,027
2023-03-28	1,038	1,038	1,021	1,021	53,200	1,021
2023-03-27	1,025	1,030	1,021	1,027	39,400	1,027
2023-03-24	1,021	1,023	1,014	1,021	34,300	1,021
2023-03-23	1,010	1,023	1,004	1,023	42,100	1,023
2023-03-22	1,016	1,026	1,015	1,018	45,500	1,018
2023-03-20	1,027	1,030	1,011	1,011	76,600	1,011
2023-03-17	1,040	1,042	1,029	1,035	40,500	1,035
2023-03-16	1,033	1,035	1,022	1,034	78,400	1,034
2023-03-15	1,045	1,059	1,042	1,056	48,000	1,056
2023-03-14	1,043	1,043	1,025	1,032	107,500	1,032
2023-03-13	1,070	1,070	1,046	1,058	128,200	1,058
2023-03-10	1,093	1,105	1,082	1,085	142,000	1,085
2023-03-09	1,090	1,100	1,085	1,100	86,600	1,100
2023-03-08	1,060	1,087	1,057	1,086	129,700	1,086
2023-03-07	1,057	1,061	1,050	1,060	114,000	1,060
2023-03-06	1,061	1,061	1,047	1,057	113,100	1,057
2023-03-03	1,058	1,058	1,048	1,054	85,500	1,054
2023-03-02	1,068	1,070	1,050	1,053	75,200	1,053
2023-03-01	1,058	1,069	1,052	1,068	85,200	1,068
2023-02-28	1,068	1,070	1,050	1,050	75,500	1,050
2023-02-27	1,046	1,066	1,045	1,060	116,600	1,060
2023-02-24	1,031	1,046	1,031	1,041	113,700	1,041
2023-02-22	1,029	1,032	1,022	1,031	62,600	1,031
2023-02-21	1,025	1,039	1,024	1,035	140,300	1,035
2023-02-20	1,003	1,018	1,002	1,018	128,800	1,018
2023-02-17	992	1,004	992	998	65,400	998
2023-02-16	987	995	987	995	40,900	995
2023-02-15	985	990	982	985	49,500	985
2023-02-14	1,001	1,001	979	985	83,800	985
2023-02-13	999	1,005	990	995	77,600	995
2023-02-10	990	996	987	996	54,000	996
2023-02-09	984	997	982	990	71,500	990
2023-02-08	980	1,000	976	986	262,800	986
2023-02-07	979	982	976	976	25,000	976
2023-02-06	977	984	973	981	45,600	981
2023-02-03	980	980	969	979	44,700	979
2023-02-02	971	980	971	976	31,900	976
2023-02-01	969	974	967	972	20,600	972
2023-01-31	971	974	967	967	48,800	967
2023-01-30	973	975	969	974	123,300	974
2023-01-27	963	973	961	968	54,000	968
2023-01-26	969	969	963	965	24,800	965
2023-01-25	964	966	961	966	40,100	966
2023-01-24	968	968	960	964	34,200	964
2023-01-23	958	967	953	966	47,600	966
2023-01-20	946	956	944	954	34,800	954
2023-01-19	942	945	940	942	27,200	942
2023-01-18	939	948	937	946	32,800	946
2023-01-17	939	944	938	939	23,000	939
2023-01-16	941	946	938	939	40,200	939
2023-01-13	944	946	941	943	30,300	943
2023-01-12	955	955	944	944	53,000	944
2023-01-11	954	959	952	952	36,000	952
2023-01-10	953	960	953	954	24,700	954
2023-01-06	952	962	951	953	38,300	953
2023-01-05	963	963	953	954	39,000	954
2023-01-04	968	968	963	965	25,900	965

分割・併合履歴： [2017-09-27]1株→0.1株