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
2022-08-0890590989990631,000906
2022-08-0589990689790620,200906
2022-08-0490390389589715,800897
2022-08-0390490489489721,000897
2022-08-0290590789990522,100905
2022-08-0190590589790523,800905
2022-07-2990890889990424,500904
2022-07-2890491289591233,200912
2022-07-2790290490090112,200901
2022-07-2690490889890566,300905
2022-07-2590090189190125,200901
2022-07-2289790089489813,700898
2022-07-2189489588789529,000895
2022-07-2089890189590018,400900
2022-07-1989189488889212,500892
2022-07-1589889889089012,300890
2022-07-148939008938975,600897
2022-07-1390290289389616,400896
2022-07-1289989989489613,000896
2022-07-1190590589890337,900903
2022-07-0889089588689031,100890
2022-07-0789089188288814,100888
2022-07-0688889088289025,800890
2022-07-0589890089089016,000890
2022-07-048968988928988,900898
2022-07-0189789989089016,400890
2022-06-3090990989689621,800896
2022-06-2989390989290940,400909
2022-06-2890090389289918,800899
2022-06-2790890990090019,100900
2022-06-2490090089390015,400900
2022-06-2389389889189510,600895
2022-06-2289589789289212,200892
2022-06-2188289488289212,500892
2022-06-2088588687887919,900879
2022-06-1788589188288523,500885
2022-06-1688689488689022,500890
2022-06-1588989088288229,000882
2022-06-1489089588988927,700889
2022-06-1389590089189929,100899
2022-06-1090390389589533,400895
2022-06-0990991390790716,800907
2022-06-0890991190691111,100911
2022-06-0790891290390315,200903
2022-06-0690791290390819,100908
2022-06-0391591590790811,700908
2022-06-0291291690891524,400915
2022-06-0191092090892043,300920
2022-05-3190591090390827,300908
2022-05-3090090589690559,700905
2022-05-2788090087789764,500897
2022-05-2687988187687618,600876
2022-05-2587787787187318,900873
2022-05-2488088287887812,900878
2022-05-2387988087588023,800880
2022-05-2087087586987412,900874
2022-05-1986987686487226,000872
2022-05-1886987586987310,100873
2022-05-1786987286887116,500871
2022-05-1688488486987523,500875
2022-05-1386988486988417,300884
2022-05-1287789686886844,400868
2022-05-1188488487787715,500877
2022-05-1088288987988319,700883
2022-05-0989389588688817,800888
2022-05-0687689687689528,200895
2022-05-0287389087088336,800883
2022-04-2887487486187234,500872
2022-04-2786987286487249,000872
2022-04-2687487486987317,900873
2022-04-2587287286987223,500872
2022-04-2287987987087225,200872
2022-04-2187788187287917,600879
2022-04-2087988387687812,900878
2022-04-1987987987287814,300878
2022-04-1887787987287715,800877
2022-04-1587887987487414,300874
2022-04-1487587987487713,900877
2022-04-1387587887187533,900875
2022-04-1288088287587712,200877
2022-04-1188488487388130,700881
2022-04-0888188187387921,000879
2022-04-0788288287387626,900876
2022-04-0689089388188221,800882
2022-04-0589589589089017,700890
2022-04-048978978908917,800891
2022-04-0189189788889731,300897
2022-03-3189189888889133,900891
2022-03-3089589688388958,200889
2022-03-2992092691492664,600926
2022-03-2891992291791930,700919
2022-03-2592092091391628,800916
2022-03-2491992591792536,800925
2022-03-2391592091491723,800917
2022-03-2291191990991621,200916
2022-03-1890491390391315,400913
2022-03-1790390889690825,700908
2022-03-1689790489190218,400902
2022-03-1588489488489433,400894
2022-03-1489089088188420,000884
2022-03-1187888787688337,800883
2022-03-1088588788188631,000886
2022-03-0987488286586643,500866
2022-03-0888789087387840,800878
2022-03-0789990188789234,000892
2022-03-0490190990190220,700902
2022-03-0390490890090122,800901
2022-03-0290690890190128,000901
2022-03-0191491490690718,200907
2022-02-2890491490090925,800909
2022-02-2590090089490024,000900
2022-02-2490090088189877,500898
2022-02-2291091090290221,500902
2022-02-219099129089126,100912
2022-02-1890691990691222,500912
2022-02-1791691690991522,500915
2022-02-1691591791191211,100912
2022-02-1591692391191122,000911
2022-02-1490891890691521,500915
2022-02-1091391490991112,100911
2022-02-0991191290190935,200909
2022-02-0892292691191138,700911
2022-02-0792292491491718,800917
2022-02-0491091691091413,600914
2022-02-0391292091091232,000912
2022-02-0291391590890928,100909
2022-02-0191491490590915,400909
2022-01-3191691690291414,300914
2022-01-2890190889790231,000902
2022-01-2792192189790051,800900
2022-01-2692192191191113,200911
2022-01-2592192391491913,300919
2022-01-249179239129217,700921
2022-01-2190991890691816,500918
2022-01-2091091890890813,800908
2022-01-1991792491191133,600911
2022-01-1893193391992023,300920
2022-01-1794194493193616,200936
2022-01-1494094193594021,500940
2022-01-1394794793694124,400941
2022-01-1293194693094656,200946
2022-01-1192592992292929,200929
2022-01-0791692691592038,400920
2022-01-0691494091491860,700918
2022-01-0591193491193361,200933
2022-01-0491491590791445,500914

分割・併合履歴 : [2017-09-27]1株→0.1株