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
2021-04-1998499298299233,600992
2021-04-1697998397597822,300978
2021-04-1597698597697615,300976
2021-04-1497398196997739,700977
2021-04-1398098297297230,700972
2021-04-1298598597297440,600974
2021-04-0998198598098223,500982
2021-04-0899199197697983,600979
2021-04-0799599999299715,100997
2021-04-061,0041,00498699140,500991
2021-04-059991,0059931,00542,5001,005
2021-04-0299499898899727,600997
2021-04-011,0061,00698398474,300984
2021-03-311,0101,01099599559,800995
2021-03-301,0031,0139881,010103,9001,010
2021-03-291,0651,0651,0261,039160,0001,039
2021-03-261,0591,0671,0501,056104,9001,056
2021-03-251,0351,0531,0301,04665,5001,046
2021-03-241,0521,0541,0221,024119,1001,024
2021-03-231,0511,0651,0501,05461,5001,054
2021-03-221,0471,0541,0431,05050,7001,050
2021-03-191,0401,0581,0321,04789,5001,047
2021-03-181,0371,0461,0321,04462,4001,044
2021-03-171,0271,0371,0241,03766,6001,037
2021-03-161,0301,0301,0231,03042,4001,030
2021-03-151,0181,0281,0171,02860,0001,028
2021-03-121,0161,0201,0121,01731,7001,017
2021-03-111,0101,0211,0071,02058,3001,020
2021-03-101,0151,0191,0001,007103,9001,007
2021-03-091,0101,0141,0051,01349,1001,013
2021-03-081,0181,0261,0011,003107,2001,003
2021-03-051,0071,0149981,01154,4001,011
2021-03-041,0091,0099981,00732,0001,007
2021-03-031,0041,0081,0021,00623,0001,006
2021-03-021,0161,0271,0001,00397,8001,003
2021-03-011,0041,0159961,01575,5001,015
2021-02-261,0241,024988989180,500989
2021-02-251,0311,0311,0101,01331,9001,013
2021-02-241,0131,0251,0131,01940,1001,019
2021-02-221,0151,0171,0041,01358,2001,013
2021-02-191,0051,0139991,001105,4001,001
2021-02-181,0211,0231,0041,01270,5001,012
2021-02-171,0181,0341,0141,02132,4001,021
2021-02-161,0221,0301,0181,01846,4001,018
2021-02-151,0431,0481,0271,02783,6001,027
2021-02-121,0401,0491,0261,04167,7001,041
2021-02-101,0331,0481,0211,04549,2001,045
2021-02-091,0481,0601,0331,048117,0001,048
2021-02-081,0351,0451,0281,04460,7001,044
2021-02-051,0291,0351,0271,03038,3001,030
2021-02-041,0211,0331,0211,02429,2001,024
2021-02-031,0201,0291,0151,02623,8001,026
2021-02-021,0051,0241,0051,02020,5001,020
2021-02-011,0021,0189971,01129,8001,011
2021-01-291,0281,0291,0021,00436,4001,004
2021-01-281,0141,0291,0121,02169,1001,021
2021-01-271,0241,0291,0161,02125,8001,021
2021-01-261,0351,0351,0211,02327,0001,023
2021-01-251,0321,0341,0241,03426,0001,034
2021-01-221,0371,0371,0261,02622,6001,026
2021-01-211,0371,0391,0211,03731,7001,037
2021-01-201,0291,0381,0241,03739,8001,037
2021-01-191,0381,0381,0221,02922,7001,029
2021-01-181,0361,0421,0241,03234,5001,032
2021-01-151,0231,0371,0231,03631,7001,036
2021-01-141,0251,0321,0191,02636,6001,026
2021-01-131,0341,0341,0171,02731,4001,027
2021-01-121,0281,0431,0231,03469,6001,034
2021-01-081,0051,0211,0051,01945,6001,019
2021-01-071,0061,0151,0061,01439,0001,014
2021-01-061,0001,0109991,00631,8001,006
2021-01-051,0001,0089911,00451,1001,004
2021-01-041,0291,0291,0041,00552,5001,005

分割・併合履歴 : [2017-09-27]1株→0.1株