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
2021-04-19	984	992	982	992	33,600	992
2021-04-16	979	983	975	978	22,300	978
2021-04-15	976	985	976	976	15,300	976
2021-04-14	973	981	969	977	39,700	977
2021-04-13	980	982	972	972	30,700	972
2021-04-12	985	985	972	974	40,600	974
2021-04-09	981	985	980	982	23,500	982
2021-04-08	991	991	976	979	83,600	979
2021-04-07	995	999	992	997	15,100	997
2021-04-06	1,004	1,004	986	991	40,500	991
2021-04-05	999	1,005	993	1,005	42,500	1,005
2021-04-02	994	998	988	997	27,600	997
2021-04-01	1,006	1,006	983	984	74,300	984
2021-03-31	1,010	1,010	995	995	59,800	995
2021-03-30	1,003	1,013	988	1,010	103,900	1,010
2021-03-29	1,065	1,065	1,026	1,039	160,000	1,039
2021-03-26	1,059	1,067	1,050	1,056	104,900	1,056
2021-03-25	1,035	1,053	1,030	1,046	65,500	1,046
2021-03-24	1,052	1,054	1,022	1,024	119,100	1,024
2021-03-23	1,051	1,065	1,050	1,054	61,500	1,054
2021-03-22	1,047	1,054	1,043	1,050	50,700	1,050
2021-03-19	1,040	1,058	1,032	1,047	89,500	1,047
2021-03-18	1,037	1,046	1,032	1,044	62,400	1,044
2021-03-17	1,027	1,037	1,024	1,037	66,600	1,037
2021-03-16	1,030	1,030	1,023	1,030	42,400	1,030
2021-03-15	1,018	1,028	1,017	1,028	60,000	1,028
2021-03-12	1,016	1,020	1,012	1,017	31,700	1,017
2021-03-11	1,010	1,021	1,007	1,020	58,300	1,020
2021-03-10	1,015	1,019	1,000	1,007	103,900	1,007
2021-03-09	1,010	1,014	1,005	1,013	49,100	1,013
2021-03-08	1,018	1,026	1,001	1,003	107,200	1,003
2021-03-05	1,007	1,014	998	1,011	54,400	1,011
2021-03-04	1,009	1,009	998	1,007	32,000	1,007
2021-03-03	1,004	1,008	1,002	1,006	23,000	1,006
2021-03-02	1,016	1,027	1,000	1,003	97,800	1,003
2021-03-01	1,004	1,015	996	1,015	75,500	1,015
2021-02-26	1,024	1,024	988	989	180,500	989
2021-02-25	1,031	1,031	1,010	1,013	31,900	1,013
2021-02-24	1,013	1,025	1,013	1,019	40,100	1,019
2021-02-22	1,015	1,017	1,004	1,013	58,200	1,013
2021-02-19	1,005	1,013	999	1,001	105,400	1,001
2021-02-18	1,021	1,023	1,004	1,012	70,500	1,012
2021-02-17	1,018	1,034	1,014	1,021	32,400	1,021
2021-02-16	1,022	1,030	1,018	1,018	46,400	1,018
2021-02-15	1,043	1,048	1,027	1,027	83,600	1,027
2021-02-12	1,040	1,049	1,026	1,041	67,700	1,041
2021-02-10	1,033	1,048	1,021	1,045	49,200	1,045
2021-02-09	1,048	1,060	1,033	1,048	117,000	1,048
2021-02-08	1,035	1,045	1,028	1,044	60,700	1,044
2021-02-05	1,029	1,035	1,027	1,030	38,300	1,030
2021-02-04	1,021	1,033	1,021	1,024	29,200	1,024
2021-02-03	1,020	1,029	1,015	1,026	23,800	1,026
2021-02-02	1,005	1,024	1,005	1,020	20,500	1,020
2021-02-01	1,002	1,018	997	1,011	29,800	1,011
2021-01-29	1,028	1,029	1,002	1,004	36,400	1,004
2021-01-28	1,014	1,029	1,012	1,021	69,100	1,021
2021-01-27	1,024	1,029	1,016	1,021	25,800	1,021
2021-01-26	1,035	1,035	1,021	1,023	27,000	1,023
2021-01-25	1,032	1,034	1,024	1,034	26,000	1,034
2021-01-22	1,037	1,037	1,026	1,026	22,600	1,026
2021-01-21	1,037	1,039	1,021	1,037	31,700	1,037
2021-01-20	1,029	1,038	1,024	1,037	39,800	1,037
2021-01-19	1,038	1,038	1,022	1,029	22,700	1,029
2021-01-18	1,036	1,042	1,024	1,032	34,500	1,032
2021-01-15	1,023	1,037	1,023	1,036	31,700	1,036
2021-01-14	1,025	1,032	1,019	1,026	36,600	1,026
2021-01-13	1,034	1,034	1,017	1,027	31,400	1,027
2021-01-12	1,028	1,043	1,023	1,034	69,600	1,034
2021-01-08	1,005	1,021	1,005	1,019	45,600	1,019
2021-01-07	1,006	1,015	1,006	1,014	39,000	1,014
2021-01-06	1,000	1,010	999	1,006	31,800	1,006
2021-01-05	1,000	1,008	991	1,004	51,100	1,004
2021-01-04	1,029	1,029	1,004	1,005	52,500	1,005

分割・併合履歴： [2017-09-27]1株→0.1株