3109 シキボウ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,020 | 1,027 | 1,020 | 1,024 | 56,700 | 1,024 |
| 2025-12-11 | 1,031 | 1,031 | 1,017 | 1,017 | 69,600 | 1,017 |
| 2025-12-10 | 1,025 | 1,027 | 1,022 | 1,026 | 34,400 | 1,026 |
| 2025-12-09 | 1,030 | 1,030 | 1,019 | 1,021 | 34,600 | 1,021 |
| 2025-12-08 | 1,028 | 1,029 | 1,021 | 1,027 | 33,300 | 1,027 |
| 2025-12-05 | 1,025 | 1,026 | 1,018 | 1,023 | 49,500 | 1,023 |
| 2025-12-04 | 1,020 | 1,026 | 1,020 | 1,025 | 52,500 | 1,025 |
| 2025-12-03 | 1,026 | 1,029 | 1,023 | 1,023 | 28,400 | 1,023 |
| 2025-12-02 | 1,039 | 1,039 | 1,029 | 1,030 | 38,300 | 1,030 |
| 2025-12-01 | 1,049 | 1,050 | 1,036 | 1,036 | 70,200 | 1,036 |
| 2025-11-28 | 1,039 | 1,044 | 1,038 | 1,040 | 33,000 | 1,040 |
| 2025-11-27 | 1,042 | 1,043 | 1,038 | 1,038 | 31,100 | 1,038 |
| 2025-11-26 | 1,040 | 1,046 | 1,037 | 1,039 | 35,200 | 1,039 |
| 2025-11-25 | 1,041 | 1,046 | 1,030 | 1,041 | 67,400 | 1,041 |
| 2025-11-21 | 1,016 | 1,044 | 1,016 | 1,037 | 120,600 | 1,037 |
| 2025-11-20 | 1,016 | 1,022 | 1,015 | 1,018 | 26,000 | 1,018 |
| 2025-11-19 | 1,023 | 1,025 | 1,013 | 1,015 | 37,400 | 1,015 |
| 2025-11-18 | 1,025 | 1,031 | 1,021 | 1,024 | 38,300 | 1,024 |
| 2025-11-17 | 1,031 | 1,033 | 1,025 | 1,028 | 30,900 | 1,028 |
| 2025-11-14 | 1,028 | 1,034 | 1,024 | 1,031 | 39,800 | 1,031 |
| 2025-11-13 | 1,034 | 1,036 | 1,026 | 1,029 | 40,900 | 1,029 |
| 2025-11-12 | 1,006 | 1,034 | 1,006 | 1,034 | 106,200 | 1,034 |
| 2025-11-11 | 1,005 | 1,010 | 1,002 | 1,006 | 54,500 | 1,006 |
| 2025-11-10 | 1,002 | 1,005 | 1,001 | 1,002 | 53,000 | 1,002 |
| 2025-11-07 | 998 | 1,002 | 998 | 1,002 | 32,900 | 1,002 |
| 2025-11-06 | 997 | 1,002 | 997 | 998 | 22,300 | 998 |
| 2025-11-05 | 1,005 | 1,005 | 994 | 997 | 34,200 | 997 |
| 2025-11-04 | 1,002 | 1,006 | 1,000 | 1,002 | 36,800 | 1,002 |
| 2025-10-31 | 995 | 1,004 | 995 | 1,004 | 38,600 | 1,004 |
| 2025-10-30 | 992 | 997 | 988 | 991 | 105,400 | 991 |
| 2025-10-29 | 999 | 999 | 990 | 990 | 49,900 | 990 |
| 2025-10-28 | 1,009 | 1,009 | 1,000 | 1,000 | 28,300 | 1,000 |
| 2025-10-27 | 1,008 | 1,009 | 1,004 | 1,008 | 28,400 | 1,008 |
| 2025-10-24 | 1,004 | 1,005 | 1,000 | 1,001 | 21,500 | 1,001 |
| 2025-10-23 | 1,000 | 1,008 | 998 | 1,003 | 53,400 | 1,003 |
| 2025-10-22 | 994 | 1,002 | 992 | 1,000 | 36,000 | 1,000 |
| 2025-10-21 | 992 | 995 | 991 | 991 | 38,200 | 991 |
| 2025-10-20 | 990 | 995 | 989 | 992 | 32,100 | 992 |
| 2025-10-17 | 994 | 994 | 989 | 989 | 20,900 | 989 |
| 2025-10-16 | 992 | 996 | 989 | 992 | 25,900 | 992 |
| 2025-10-15 | 984 | 991 | 979 | 990 | 27,400 | 990 |
| 2025-10-14 | 982 | 983 | 975 | 975 | 51,200 | 975 |
| 2025-10-10 | 996 | 996 | 985 | 985 | 73,200 | 985 |
| 2025-10-09 | 1,000 | 1,003 | 997 | 999 | 28,200 | 999 |
| 2025-10-08 | 1,004 | 1,008 | 999 | 1,000 | 47,700 | 1,000 |
| 2025-10-07 | 1,003 | 1,003 | 997 | 999 | 45,300 | 999 |
| 2025-10-06 | 1,001 | 1,007 | 1,000 | 1,003 | 44,100 | 1,003 |
| 2025-10-03 | 994 | 999 | 993 | 994 | 29,500 | 994 |
| 2025-10-02 | 990 | 997 | 989 | 997 | 50,000 | 997 |
| 2025-10-01 | 1,001 | 1,001 | 990 | 990 | 71,300 | 990 |
| 2025-09-30 | 1,008 | 1,008 | 1,000 | 1,001 | 35,400 | 1,001 |
| 2025-09-29 | 1,010 | 1,010 | 1,003 | 1,007 | 82,900 | 1,007 |
| 2025-09-26 | 1,032 | 1,033 | 1,027 | 1,033 | 89,400 | 1,033 |
| 2025-09-25 | 1,027 | 1,032 | 1,023 | 1,032 | 70,400 | 1,032 |
| 2025-09-24 | 1,022 | 1,025 | 1,019 | 1,024 | 50,800 | 1,024 |
| 2025-09-22 | 1,023 | 1,027 | 1,021 | 1,021 | 31,000 | 1,021 |
| 2025-09-19 | 1,029 | 1,034 | 1,019 | 1,021 | 66,600 | 1,021 |
| 2025-09-18 | 1,027 | 1,027 | 1,018 | 1,020 | 65,400 | 1,020 |
| 2025-09-17 | 1,038 | 1,038 | 1,017 | 1,027 | 87,000 | 1,027 |
| 2025-09-16 | 1,031 | 1,038 | 1,024 | 1,038 | 49,400 | 1,038 |
| 2025-09-12 | 1,032 | 1,034 | 1,027 | 1,028 | 76,200 | 1,028 |
| 2025-09-11 | 1,037 | 1,041 | 1,034 | 1,035 | 51,200 | 1,035 |
| 2025-09-10 | 1,044 | 1,044 | 1,035 | 1,037 | 28,900 | 1,037 |
| 2025-09-09 | 1,048 | 1,048 | 1,036 | 1,042 | 53,500 | 1,042 |
| 2025-09-08 | 1,036 | 1,044 | 1,036 | 1,042 | 53,500 | 1,042 |
| 2025-09-05 | 1,030 | 1,032 | 1,022 | 1,032 | 32,000 | 1,032 |
| 2025-09-04 | 1,021 | 1,027 | 1,017 | 1,026 | 38,000 | 1,026 |
| 2025-09-03 | 1,025 | 1,031 | 1,015 | 1,017 | 84,600 | 1,017 |
| 2025-09-02 | 1,014 | 1,025 | 1,013 | 1,024 | 67,400 | 1,024 |
| 2025-09-01 | 1,020 | 1,023 | 1,012 | 1,013 | 60,400 | 1,013 |
| 2025-08-29 | 1,020 | 1,023 | 1,014 | 1,020 | 33,300 | 1,020 |
| 2025-08-28 | 1,023 | 1,026 | 1,018 | 1,022 | 42,700 | 1,022 |
| 2025-08-27 | 1,030 | 1,030 | 1,014 | 1,017 | 49,900 | 1,017 |
| 2025-08-26 | 1,038 | 1,041 | 1,030 | 1,031 | 76,900 | 1,031 |
| 2025-08-25 | 1,050 | 1,050 | 1,039 | 1,040 | 42,000 | 1,040 |
| 2025-08-22 | 1,046 | 1,054 | 1,042 | 1,053 | 69,100 | 1,053 |
| 2025-08-21 | 1,049 | 1,049 | 1,039 | 1,043 | 54,400 | 1,043 |
| 2025-08-20 | 1,033 | 1,047 | 1,030 | 1,045 | 69,800 | 1,045 |
| 2025-08-19 | 1,026 | 1,033 | 1,025 | 1,032 | 59,600 | 1,032 |
| 2025-08-18 | 1,023 | 1,027 | 1,021 | 1,023 | 32,500 | 1,023 |
| 2025-08-15 | 1,028 | 1,028 | 1,022 | 1,026 | 29,000 | 1,026 |
| 2025-08-14 | 1,028 | 1,031 | 1,025 | 1,028 | 32,900 | 1,028 |
| 2025-08-13 | 1,021 | 1,031 | 1,018 | 1,030 | 44,700 | 1,030 |
| 2025-08-12 | 1,031 | 1,034 | 1,024 | 1,025 | 54,900 | 1,025 |
| 2025-08-08 | 1,018 | 1,035 | 1,017 | 1,032 | 95,900 | 1,032 |
| 2025-08-07 | 1,011 | 1,018 | 1,011 | 1,016 | 26,900 | 1,016 |
| 2025-08-06 | 1,012 | 1,013 | 1,009 | 1,009 | 17,100 | 1,009 |
| 2025-08-05 | 1,010 | 1,013 | 1,007 | 1,009 | 11,900 | 1,009 |
| 2025-08-04 | 1,010 | 1,012 | 1,007 | 1,009 | 33,700 | 1,009 |
| 2025-08-01 | 999 | 1,009 | 996 | 1,007 | 33,400 | 1,007 |
| 2025-07-31 | 996 | 999 | 995 | 997 | 22,300 | 997 |
| 2025-07-30 | 994 | 996 | 992 | 995 | 23,400 | 995 |
| 2025-07-29 | 992 | 995 | 991 | 994 | 17,900 | 994 |
| 2025-07-28 | 991 | 996 | 990 | 993 | 75,700 | 993 |
| 2025-07-25 | 983 | 992 | 983 | 992 | 48,600 | 992 |
| 2025-07-24 | 980 | 987 | 980 | 982 | 25,300 | 982 |
| 2025-07-23 | 983 | 987 | 980 | 982 | 41,500 | 982 |
| 2025-07-22 | 982 | 989 | 980 | 980 | 19,100 | 980 |
| 2025-07-18 | 986 | 986 | 979 | 983 | 36,700 | 983 |
| 2025-07-17 | 983 | 987 | 983 | 987 | 11,700 | 987 |
| 2025-07-16 | 993 | 993 | 983 | 983 | 16,000 | 983 |
| 2025-07-15 | 993 | 993 | 987 | 989 | 11,500 | 989 |
| 2025-07-14 | 989 | 994 | 988 | 989 | 30,600 | 989 |
| 2025-07-11 | 979 | 989 | 979 | 987 | 42,300 | 987 |
| 2025-07-10 | 977 | 977 | 972 | 975 | 36,600 | 975 |
| 2025-07-09 | 974 | 980 | 972 | 975 | 23,900 | 975 |
| 2025-07-08 | 971 | 977 | 971 | 974 | 18,400 | 974 |
| 2025-07-07 | 979 | 979 | 970 | 971 | 21,600 | 971 |
| 2025-07-04 | 974 | 980 | 974 | 976 | 21,900 | 976 |
| 2025-07-03 | 969 | 975 | 968 | 973 | 22,200 | 973 |
| 2025-07-02 | 968 | 971 | 965 | 971 | 20,500 | 971 |
| 2025-07-01 | 975 | 975 | 966 | 968 | 23,600 | 968 |
| 2025-06-30 | 979 | 979 | 975 | 975 | 20,000 | 975 |
| 2025-06-27 | 981 | 988 | 970 | 977 | 69,000 | 977 |
| 2025-06-26 | 972 | 978 | 968 | 978 | 72,200 | 978 |
| 2025-06-25 | 959 | 1,007 | 955 | 979 | 280,000 | 979 |
| 2025-06-24 | 957 | 960 | 957 | 958 | 29,900 | 958 |
| 2025-06-23 | 949 | 955 | 947 | 955 | 29,500 | 955 |
| 2025-06-20 | 951 | 953 | 949 | 953 | 32,300 | 953 |
| 2025-06-19 | 947 | 951 | 946 | 951 | 21,800 | 951 |
| 2025-06-18 | 948 | 950 | 947 | 948 | 18,300 | 948 |
| 2025-06-17 | 952 | 952 | 948 | 948 | 18,100 | 948 |
| 2025-06-16 | 952 | 954 | 948 | 951 | 24,200 | 951 |
| 2025-06-13 | 955 | 955 | 949 | 952 | 57,200 | 952 |
| 2025-06-12 | 953 | 956 | 952 | 955 | 19,600 | 955 |
| 2025-06-11 | 956 | 957 | 952 | 953 | 25,300 | 953 |
| 2025-06-10 | 952 | 954 | 951 | 952 | 21,100 | 952 |
| 2025-06-09 | 955 | 956 | 952 | 952 | 25,000 | 952 |
| 2025-06-06 | 954 | 959 | 952 | 952 | 46,300 | 952 |
| 2025-06-05 | 956 | 959 | 954 | 957 | 30,200 | 957 |
| 2025-06-04 | 960 | 961 | 956 | 956 | 36,100 | 956 |
| 2025-06-03 | 962 | 964 | 960 | 960 | 20,400 | 960 |
| 2025-06-02 | 964 | 965 | 960 | 961 | 17,900 | 961 |
| 2025-05-30 | 969 | 969 | 965 | 967 | 14,500 | 967 |
| 2025-05-29 | 975 | 975 | 969 | 971 | 23,700 | 971 |
| 2025-05-28 | 970 | 973 | 968 | 972 | 23,600 | 972 |
| 2025-05-27 | 964 | 968 | 964 | 968 | 13,200 | 968 |
| 2025-05-26 | 969 | 970 | 964 | 964 | 33,100 | 964 |
| 2025-05-23 | 964 | 969 | 961 | 962 | 31,600 | 962 |
| 2025-05-22 | 961 | 966 | 957 | 964 | 29,100 | 964 |
| 2025-05-21 | 963 | 969 | 963 | 969 | 26,400 | 969 |
| 2025-05-20 | 970 | 973 | 962 | 963 | 34,000 | 963 |
| 2025-05-19 | 973 | 975 | 968 | 969 | 24,200 | 969 |
| 2025-05-16 | 971 | 976 | 969 | 973 | 24,300 | 973 |
| 2025-05-15 | 971 | 976 | 970 | 970 | 27,700 | 970 |
| 2025-05-14 | 971 | 978 | 962 | 978 | 53,400 | 978 |
| 2025-05-13 | 990 | 998 | 966 | 971 | 69,900 | 971 |
| 2025-05-12 | 998 | 998 | 986 | 990 | 37,400 | 990 |
| 2025-05-09 | 974 | 991 | 973 | 991 | 29,200 | 991 |
| 2025-05-08 | 965 | 975 | 960 | 974 | 26,600 | 974 |
| 2025-05-07 | 963 | 973 | 961 | 968 | 28,200 | 968 |
| 2025-05-02 | 965 | 970 | 962 | 968 | 24,000 | 968 |
| 2025-05-01 | 963 | 969 | 960 | 968 | 33,900 | 968 |
| 2025-04-30 | 971 | 971 | 962 | 969 | 24,200 | 969 |
| 2025-04-28 | 974 | 974 | 967 | 967 | 25,200 | 967 |
| 2025-04-25 | 964 | 968 | 963 | 968 | 16,000 | 968 |
| 2025-04-24 | 970 | 972 | 963 | 963 | 18,500 | 963 |
| 2025-04-23 | 971 | 973 | 968 | 971 | 23,200 | 971 |
| 2025-04-22 | 952 | 965 | 952 | 963 | 22,500 | 963 |
| 2025-04-21 | 954 | 959 | 952 | 953 | 12,700 | 953 |
| 2025-04-18 | 936 | 951 | 936 | 951 | 40,800 | 951 |
| 2025-04-17 | 932 | 940 | 932 | 935 | 13,500 | 935 |
| 2025-04-16 | 939 | 940 | 931 | 935 | 41,500 | 935 |
| 2025-04-15 | 947 | 949 | 939 | 939 | 33,400 | 939 |
| 2025-04-14 | 942 | 949 | 941 | 942 | 31,800 | 942 |
| 2025-04-11 | 934 | 942 | 921 | 942 | 51,500 | 942 |
| 2025-04-10 | 954 | 954 | 933 | 948 | 72,500 | 948 |
| 2025-04-09 | 920 | 920 | 899 | 909 | 65,000 | 909 |
| 2025-04-08 | 920 | 937 | 915 | 923 | 50,700 | 923 |
| 2025-04-07 | 888 | 914 | 874 | 895 | 127,500 | 895 |
| 2025-04-04 | 969 | 969 | 940 | 949 | 120,800 | 949 |
| 2025-04-03 | 980 | 982 | 972 | 979 | 98,700 | 979 |
| 2025-04-02 | 1,000 | 1,000 | 987 | 988 | 94,400 | 988 |
| 2025-04-01 | 1,001 | 1,004 | 995 | 995 | 42,700 | 995 |
| 2025-03-31 | 1,009 | 1,009 | 997 | 999 | 47,500 | 999 |
| 2025-03-28 | 1,014 | 1,021 | 1,007 | 1,009 | 41,800 | 1,009 |
| 2025-03-27 | 1,035 | 1,045 | 1,033 | 1,045 | 48,900 | 1,045 |
| 2025-03-26 | 1,038 | 1,040 | 1,034 | 1,039 | 31,200 | 1,039 |
| 2025-03-25 | 1,033 | 1,036 | 1,030 | 1,036 | 14,200 | 1,036 |
| 2025-03-24 | 1,035 | 1,037 | 1,030 | 1,033 | 19,300 | 1,033 |
| 2025-03-21 | 1,034 | 1,035 | 1,031 | 1,034 | 21,800 | 1,034 |
| 2025-03-19 | 1,033 | 1,038 | 1,033 | 1,034 | 17,700 | 1,034 |
| 2025-03-18 | 1,036 | 1,041 | 1,030 | 1,033 | 29,100 | 1,033 |
| 2025-03-17 | 1,035 | 1,037 | 1,028 | 1,030 | 28,800 | 1,030 |
| 2025-03-14 | 1,029 | 1,037 | 1,027 | 1,035 | 18,900 | 1,035 |
| 2025-03-13 | 1,037 | 1,037 | 1,030 | 1,031 | 17,400 | 1,031 |
| 2025-03-12 | 1,028 | 1,033 | 1,026 | 1,033 | 15,200 | 1,033 |
| 2025-03-11 | 1,033 | 1,034 | 1,022 | 1,032 | 42,700 | 1,032 |
| 2025-03-10 | 1,040 | 1,043 | 1,031 | 1,038 | 23,800 | 1,038 |
| 2025-03-07 | 1,037 | 1,039 | 1,029 | 1,034 | 38,400 | 1,034 |
| 2025-03-06 | 1,036 | 1,047 | 1,035 | 1,043 | 38,000 | 1,043 |
| 2025-03-05 | 1,030 | 1,038 | 1,030 | 1,036 | 29,700 | 1,036 |
| 2025-03-04 | 1,031 | 1,032 | 1,024 | 1,030 | 22,500 | 1,030 |
| 2025-03-03 | 1,024 | 1,032 | 1,023 | 1,029 | 35,900 | 1,029 |
| 2025-02-28 | 1,011 | 1,020 | 1,011 | 1,020 | 25,900 | 1,020 |
| 2025-02-27 | 1,011 | 1,017 | 1,008 | 1,017 | 22,400 | 1,017 |
| 2025-02-26 | 1,014 | 1,014 | 1,005 | 1,011 | 22,700 | 1,011 |
| 2025-02-25 | 1,008 | 1,012 | 1,006 | 1,010 | 26,600 | 1,010 |
| 2025-02-21 | 1,011 | 1,012 | 1,008 | 1,012 | 12,200 | 1,012 |
| 2025-02-20 | 1,011 | 1,015 | 1,008 | 1,015 | 30,100 | 1,015 |
| 2025-02-19 | 1,013 | 1,017 | 1,012 | 1,015 | 41,400 | 1,015 |
| 2025-02-18 | 1,009 | 1,013 | 1,005 | 1,013 | 13,800 | 1,013 |
| 2025-02-17 | 1,006 | 1,011 | 1,005 | 1,009 | 13,000 | 1,009 |
| 2025-02-14 | 1,014 | 1,015 | 1,005 | 1,005 | 21,200 | 1,005 |
| 2025-02-13 | 1,008 | 1,017 | 1,006 | 1,012 | 36,300 | 1,012 |
| 2025-02-12 | 1,010 | 1,012 | 1,003 | 1,004 | 27,000 | 1,004 |
| 2025-02-10 | 1,007 | 1,010 | 1,005 | 1,010 | 18,700 | 1,010 |
| 2025-02-07 | 1,001 | 1,008 | 1,001 | 1,005 | 28,100 | 1,005 |
| 2025-02-06 | 1,007 | 1,013 | 1,006 | 1,008 | 22,900 | 1,008 |
| 2025-02-05 | 1,005 | 1,007 | 1,003 | 1,004 | 16,800 | 1,004 |
| 2025-02-04 | 1,002 | 1,004 | 999 | 1,000 | 36,600 | 1,000 |
| 2025-02-03 | 1,009 | 1,011 | 997 | 998 | 60,400 | 998 |
| 2025-01-31 | 1,014 | 1,014 | 1,007 | 1,011 | 24,100 | 1,011 |
| 2025-01-30 | 1,010 | 1,014 | 1,006 | 1,013 | 43,700 | 1,013 |
| 2025-01-29 | 1,013 | 1,013 | 1,008 | 1,009 | 21,000 | 1,009 |
| 2025-01-28 | 1,012 | 1,012 | 1,006 | 1,011 | 25,900 | 1,011 |
| 2025-01-27 | 1,008 | 1,011 | 1,005 | 1,010 | 30,500 | 1,010 |
| 2025-01-24 | 1,003 | 1,004 | 999 | 1,004 | 11,600 | 1,004 |
| 2025-01-23 | 1,003 | 1,003 | 998 | 1,001 | 13,900 | 1,001 |
| 2025-01-22 | 997 | 1,002 | 996 | 1,002 | 23,300 | 1,002 |
| 2025-01-21 | 998 | 998 | 994 | 995 | 22,000 | 995 |
| 2025-01-20 | 994 | 998 | 994 | 998 | 21,700 | 998 |
| 2025-01-17 | 994 | 997 | 991 | 993 | 37,500 | 993 |
| 2025-01-16 | 999 | 1,000 | 994 | 994 | 48,300 | 994 |
| 2025-01-15 | 999 | 1,004 | 995 | 997 | 28,800 | 997 |
| 2025-01-14 | 1,003 | 1,004 | 995 | 999 | 58,800 | 999 |
| 2025-01-10 | 1,003 | 1,005 | 1,000 | 1,000 | 28,100 | 1,000 |
| 2025-01-09 | 1,007 | 1,007 | 1,001 | 1,001 | 37,500 | 1,001 |
| 2025-01-08 | 1,015 | 1,015 | 1,005 | 1,006 | 38,500 | 1,006 |
| 2025-01-07 | 1,015 | 1,015 | 1,005 | 1,014 | 33,700 | 1,014 |
| 2025-01-06 | 1,015 | 1,015 | 1,010 | 1,010 | 29,800 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株