3109 シキボウ(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-08 | 905 | 909 | 899 | 906 | 31,000 | 906 |
2022-08-05 | 899 | 906 | 897 | 906 | 20,200 | 906 |
2022-08-04 | 903 | 903 | 895 | 897 | 15,800 | 897 |
2022-08-03 | 904 | 904 | 894 | 897 | 21,000 | 897 |
2022-08-02 | 905 | 907 | 899 | 905 | 22,100 | 905 |
2022-08-01 | 905 | 905 | 897 | 905 | 23,800 | 905 |
2022-07-29 | 908 | 908 | 899 | 904 | 24,500 | 904 |
2022-07-28 | 904 | 912 | 895 | 912 | 33,200 | 912 |
2022-07-27 | 902 | 904 | 900 | 901 | 12,200 | 901 |
2022-07-26 | 904 | 908 | 898 | 905 | 66,300 | 905 |
2022-07-25 | 900 | 901 | 891 | 901 | 25,200 | 901 |
2022-07-22 | 897 | 900 | 894 | 898 | 13,700 | 898 |
2022-07-21 | 894 | 895 | 887 | 895 | 29,000 | 895 |
2022-07-20 | 898 | 901 | 895 | 900 | 18,400 | 900 |
2022-07-19 | 891 | 894 | 888 | 892 | 12,500 | 892 |
2022-07-15 | 898 | 898 | 890 | 890 | 12,300 | 890 |
2022-07-14 | 893 | 900 | 893 | 897 | 5,600 | 897 |
2022-07-13 | 902 | 902 | 893 | 896 | 16,400 | 896 |
2022-07-12 | 899 | 899 | 894 | 896 | 13,000 | 896 |
2022-07-11 | 905 | 905 | 898 | 903 | 37,900 | 903 |
2022-07-08 | 890 | 895 | 886 | 890 | 31,100 | 890 |
2022-07-07 | 890 | 891 | 882 | 888 | 14,100 | 888 |
2022-07-06 | 888 | 890 | 882 | 890 | 25,800 | 890 |
2022-07-05 | 898 | 900 | 890 | 890 | 16,000 | 890 |
2022-07-04 | 896 | 898 | 892 | 898 | 8,900 | 898 |
2022-07-01 | 897 | 899 | 890 | 890 | 16,400 | 890 |
2022-06-30 | 909 | 909 | 896 | 896 | 21,800 | 896 |
2022-06-29 | 893 | 909 | 892 | 909 | 40,400 | 909 |
2022-06-28 | 900 | 903 | 892 | 899 | 18,800 | 899 |
2022-06-27 | 908 | 909 | 900 | 900 | 19,100 | 900 |
2022-06-24 | 900 | 900 | 893 | 900 | 15,400 | 900 |
2022-06-23 | 893 | 898 | 891 | 895 | 10,600 | 895 |
2022-06-22 | 895 | 897 | 892 | 892 | 12,200 | 892 |
2022-06-21 | 882 | 894 | 882 | 892 | 12,500 | 892 |
2022-06-20 | 885 | 886 | 878 | 879 | 19,900 | 879 |
2022-06-17 | 885 | 891 | 882 | 885 | 23,500 | 885 |
2022-06-16 | 886 | 894 | 886 | 890 | 22,500 | 890 |
2022-06-15 | 889 | 890 | 882 | 882 | 29,000 | 882 |
2022-06-14 | 890 | 895 | 889 | 889 | 27,700 | 889 |
2022-06-13 | 895 | 900 | 891 | 899 | 29,100 | 899 |
2022-06-10 | 903 | 903 | 895 | 895 | 33,400 | 895 |
2022-06-09 | 909 | 913 | 907 | 907 | 16,800 | 907 |
2022-06-08 | 909 | 911 | 906 | 911 | 11,100 | 911 |
2022-06-07 | 908 | 912 | 903 | 903 | 15,200 | 903 |
2022-06-06 | 907 | 912 | 903 | 908 | 19,100 | 908 |
2022-06-03 | 915 | 915 | 907 | 908 | 11,700 | 908 |
2022-06-02 | 912 | 916 | 908 | 915 | 24,400 | 915 |
2022-06-01 | 910 | 920 | 908 | 920 | 43,300 | 920 |
2022-05-31 | 905 | 910 | 903 | 908 | 27,300 | 908 |
2022-05-30 | 900 | 905 | 896 | 905 | 59,700 | 905 |
2022-05-27 | 880 | 900 | 877 | 897 | 64,500 | 897 |
2022-05-26 | 879 | 881 | 876 | 876 | 18,600 | 876 |
2022-05-25 | 877 | 877 | 871 | 873 | 18,900 | 873 |
2022-05-24 | 880 | 882 | 878 | 878 | 12,900 | 878 |
2022-05-23 | 879 | 880 | 875 | 880 | 23,800 | 880 |
2022-05-20 | 870 | 875 | 869 | 874 | 12,900 | 874 |
2022-05-19 | 869 | 876 | 864 | 872 | 26,000 | 872 |
2022-05-18 | 869 | 875 | 869 | 873 | 10,100 | 873 |
2022-05-17 | 869 | 872 | 868 | 871 | 16,500 | 871 |
2022-05-16 | 884 | 884 | 869 | 875 | 23,500 | 875 |
2022-05-13 | 869 | 884 | 869 | 884 | 17,300 | 884 |
2022-05-12 | 877 | 896 | 868 | 868 | 44,400 | 868 |
2022-05-11 | 884 | 884 | 877 | 877 | 15,500 | 877 |
2022-05-10 | 882 | 889 | 879 | 883 | 19,700 | 883 |
2022-05-09 | 893 | 895 | 886 | 888 | 17,800 | 888 |
2022-05-06 | 876 | 896 | 876 | 895 | 28,200 | 895 |
2022-05-02 | 873 | 890 | 870 | 883 | 36,800 | 883 |
2022-04-28 | 874 | 874 | 861 | 872 | 34,500 | 872 |
2022-04-27 | 869 | 872 | 864 | 872 | 49,000 | 872 |
2022-04-26 | 874 | 874 | 869 | 873 | 17,900 | 873 |
2022-04-25 | 872 | 872 | 869 | 872 | 23,500 | 872 |
2022-04-22 | 879 | 879 | 870 | 872 | 25,200 | 872 |
2022-04-21 | 877 | 881 | 872 | 879 | 17,600 | 879 |
2022-04-20 | 879 | 883 | 876 | 878 | 12,900 | 878 |
2022-04-19 | 879 | 879 | 872 | 878 | 14,300 | 878 |
2022-04-18 | 877 | 879 | 872 | 877 | 15,800 | 877 |
2022-04-15 | 878 | 879 | 874 | 874 | 14,300 | 874 |
2022-04-14 | 875 | 879 | 874 | 877 | 13,900 | 877 |
2022-04-13 | 875 | 878 | 871 | 875 | 33,900 | 875 |
2022-04-12 | 880 | 882 | 875 | 877 | 12,200 | 877 |
2022-04-11 | 884 | 884 | 873 | 881 | 30,700 | 881 |
2022-04-08 | 881 | 881 | 873 | 879 | 21,000 | 879 |
2022-04-07 | 882 | 882 | 873 | 876 | 26,900 | 876 |
2022-04-06 | 890 | 893 | 881 | 882 | 21,800 | 882 |
2022-04-05 | 895 | 895 | 890 | 890 | 17,700 | 890 |
2022-04-04 | 897 | 897 | 890 | 891 | 7,800 | 891 |
2022-04-01 | 891 | 897 | 888 | 897 | 31,300 | 897 |
2022-03-31 | 891 | 898 | 888 | 891 | 33,900 | 891 |
2022-03-30 | 895 | 896 | 883 | 889 | 58,200 | 889 |
2022-03-29 | 920 | 926 | 914 | 926 | 64,600 | 926 |
2022-03-28 | 919 | 922 | 917 | 919 | 30,700 | 919 |
2022-03-25 | 920 | 920 | 913 | 916 | 28,800 | 916 |
2022-03-24 | 919 | 925 | 917 | 925 | 36,800 | 925 |
2022-03-23 | 915 | 920 | 914 | 917 | 23,800 | 917 |
2022-03-22 | 911 | 919 | 909 | 916 | 21,200 | 916 |
2022-03-18 | 904 | 913 | 903 | 913 | 15,400 | 913 |
2022-03-17 | 903 | 908 | 896 | 908 | 25,700 | 908 |
2022-03-16 | 897 | 904 | 891 | 902 | 18,400 | 902 |
2022-03-15 | 884 | 894 | 884 | 894 | 33,400 | 894 |
2022-03-14 | 890 | 890 | 881 | 884 | 20,000 | 884 |
2022-03-11 | 878 | 887 | 876 | 883 | 37,800 | 883 |
2022-03-10 | 885 | 887 | 881 | 886 | 31,000 | 886 |
2022-03-09 | 874 | 882 | 865 | 866 | 43,500 | 866 |
2022-03-08 | 887 | 890 | 873 | 878 | 40,800 | 878 |
2022-03-07 | 899 | 901 | 887 | 892 | 34,000 | 892 |
2022-03-04 | 901 | 909 | 901 | 902 | 20,700 | 902 |
2022-03-03 | 904 | 908 | 900 | 901 | 22,800 | 901 |
2022-03-02 | 906 | 908 | 901 | 901 | 28,000 | 901 |
2022-03-01 | 914 | 914 | 906 | 907 | 18,200 | 907 |
2022-02-28 | 904 | 914 | 900 | 909 | 25,800 | 909 |
2022-02-25 | 900 | 900 | 894 | 900 | 24,000 | 900 |
2022-02-24 | 900 | 900 | 881 | 898 | 77,500 | 898 |
2022-02-22 | 910 | 910 | 902 | 902 | 21,500 | 902 |
2022-02-21 | 909 | 912 | 908 | 912 | 6,100 | 912 |
2022-02-18 | 906 | 919 | 906 | 912 | 22,500 | 912 |
2022-02-17 | 916 | 916 | 909 | 915 | 22,500 | 915 |
2022-02-16 | 915 | 917 | 911 | 912 | 11,100 | 912 |
2022-02-15 | 916 | 923 | 911 | 911 | 22,000 | 911 |
2022-02-14 | 908 | 918 | 906 | 915 | 21,500 | 915 |
2022-02-10 | 913 | 914 | 909 | 911 | 12,100 | 911 |
2022-02-09 | 911 | 912 | 901 | 909 | 35,200 | 909 |
2022-02-08 | 922 | 926 | 911 | 911 | 38,700 | 911 |
2022-02-07 | 922 | 924 | 914 | 917 | 18,800 | 917 |
2022-02-04 | 910 | 916 | 910 | 914 | 13,600 | 914 |
2022-02-03 | 912 | 920 | 910 | 912 | 32,000 | 912 |
2022-02-02 | 913 | 915 | 908 | 909 | 28,100 | 909 |
2022-02-01 | 914 | 914 | 905 | 909 | 15,400 | 909 |
2022-01-31 | 916 | 916 | 902 | 914 | 14,300 | 914 |
2022-01-28 | 901 | 908 | 897 | 902 | 31,000 | 902 |
2022-01-27 | 921 | 921 | 897 | 900 | 51,800 | 900 |
2022-01-26 | 921 | 921 | 911 | 911 | 13,200 | 911 |
2022-01-25 | 921 | 923 | 914 | 919 | 13,300 | 919 |
2022-01-24 | 917 | 923 | 912 | 921 | 7,700 | 921 |
2022-01-21 | 909 | 918 | 906 | 918 | 16,500 | 918 |
2022-01-20 | 910 | 918 | 908 | 908 | 13,800 | 908 |
2022-01-19 | 917 | 924 | 911 | 911 | 33,600 | 911 |
2022-01-18 | 931 | 933 | 919 | 920 | 23,300 | 920 |
2022-01-17 | 941 | 944 | 931 | 936 | 16,200 | 936 |
2022-01-14 | 940 | 941 | 935 | 940 | 21,500 | 940 |
2022-01-13 | 947 | 947 | 936 | 941 | 24,400 | 941 |
2022-01-12 | 931 | 946 | 930 | 946 | 56,200 | 946 |
2022-01-11 | 925 | 929 | 922 | 929 | 29,200 | 929 |
2022-01-07 | 916 | 926 | 915 | 920 | 38,400 | 920 |
2022-01-06 | 914 | 940 | 914 | 918 | 60,700 | 918 |
2022-01-05 | 911 | 934 | 911 | 933 | 61,200 | 933 |
2022-01-04 | 914 | 915 | 907 | 914 | 45,500 | 914 |
分割・併合履歴 : [2017-09-27]1株→0.1株