3109 シキボウ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	130	130	129	130	303,000	1,300
2004-12-29	131	131	129	130	1,258,000	1,300
2004-12-28	130	130	128	130	868,000	1,300
2004-12-27	126	132	125	129	1,882,000	1,290
2004-12-24	127	128	125	126	1,037,000	1,260
2004-12-22	130	130	127	128	781,000	1,280
2004-12-21	127	130	127	129	1,364,000	1,290
2004-12-20	127	131	126	129	1,861,000	1,290
2004-12-17	123	127	123	126	925,000	1,260
2004-12-16	123	123	121	123	686,000	1,230
2004-12-15	123	125	122	123	583,000	1,230
2004-12-14	124	125	120	123	699,000	1,230
2004-12-13	127	127	124	124	690,000	1,240
2004-12-10	129	130	125	127	589,000	1,270
2004-12-09	132	132	127	128	959,000	1,280
2004-12-08	131	133	130	131	1,170,000	1,310
2004-12-07	129	135	129	132	2,649,000	1,320
2004-12-06	128	129	127	129	378,000	1,290
2004-12-03	129	130	128	128	515,000	1,280
2004-12-02	130	130	128	129	288,000	1,290
2004-12-01	129	129	127	129	526,000	1,290
2004-11-30	129	129	127	128	511,000	1,280
2004-11-29	130	131	127	127	510,000	1,270
2004-11-26	129	130	128	128	402,000	1,280
2004-11-25	127	130	126	129	696,000	1,290
2004-11-24	128	128	127	127	334,000	1,270
2004-11-22	130	130	127	128	849,000	1,280
2004-11-19	133	134	131	131	835,000	1,310
2004-11-18	135	137	133	133	1,325,000	1,330
2004-11-17	133	136	132	135	1,726,000	1,350
2004-11-16	146	151	130	135	10,002,000	1,350
2004-11-15	142	144	141	142	738,000	1,420
2004-11-12	139	140	138	139	309,000	1,390
2004-11-11	140	141	138	138	274,000	1,380
2004-11-10	140	142	140	140	289,000	1,400
2004-11-09	140	141	139	140	219,000	1,400
2004-11-08	141	142	140	140	311,000	1,400
2004-11-05	142	144	141	142	340,000	1,420
2004-11-04	142	144	140	140	689,000	1,400
2004-11-02	136	140	135	139	820,000	1,390
2004-11-01	136	137	134	135	1,196,000	1,350
2004-10-29	143	143	137	139	1,138,000	1,390
2004-10-28	142	144	142	142	455,000	1,420
2004-10-27	144	145	141	143	619,000	1,430
2004-10-26	144	146	141	141	686,000	1,410
2004-10-25	146	146	144	144	875,000	1,440
2004-10-22	145	147	145	146	489,000	1,460
2004-10-21	147	149	145	145	1,093,000	1,450
2004-10-20	146	147	145	147	527,000	1,470
2004-10-19	147	148	146	146	487,000	1,460
2004-10-18	146	150	146	146	561,000	1,460
2004-10-15	145	149	143	149	1,362,000	1,490
2004-10-14	152	152	148	148	1,600,000	1,480
2004-10-13	153	157	151	152	4,165,000	1,520
2004-10-12	153	153	151	153	1,080,000	1,530
2004-10-08	155	155	152	153	1,008,000	1,530
2004-10-07	158	158	153	155	1,331,000	1,550
2004-10-06	155	157	153	157	1,858,000	1,570
2004-10-05	152	160	151	156	5,536,000	1,560
2004-10-04	153	154	150	152	2,145,000	1,520
2004-10-01	150	154	148	151	2,351,000	1,510
2004-09-30	148	150	147	149	1,651,000	1,490
2004-09-29	155	155	146	146	2,461,000	1,460
2004-09-28	160	164	152	152	11,543,000	1,520
2004-09-27	153	159	151	152	3,722,000	1,520
2004-09-24	148	152	147	150	3,572,000	1,500
2004-09-22	153	153	147	149	2,735,000	1,490
2004-09-21	150	155	146	153	6,104,000	1,530
2004-09-17	154	154	148	151	7,589,000	1,510
2004-09-16	153	157	151	155	9,375,000	1,550
2004-09-15	167	169	157	158	36,887,000	1,580
2004-09-14	168	177	165	171	81,141,000	1,710
2004-09-13	167	175	161	163	112,240,000	1,630
2004-09-10	148	163	143	163	88,354,000	1,630
2004-09-09	141	154	141	145	94,418,000	1,450
2004-09-08	134	135	131	131	854,000	1,310
2004-09-07	137	138	132	134	3,202,000	1,340
2004-09-06	132	139	131	138	3,915,000	1,380
2004-09-03	134	134	128	130	1,376,000	1,300
2004-09-02	132	133	131	132	400,000	1,320
2004-09-01	130	133	130	133	1,449,000	1,330
2004-08-31	130	130	128	130	242,000	1,300
2004-08-30	128	130	127	130	514,000	1,300
2004-08-27	126	128	125	128	591,000	1,280
2004-08-26	128	130	127	127	852,000	1,270
2004-08-25	126	130	125	130	983,000	1,300
2004-08-24	126	127	124	126	695,000	1,260
2004-08-23	123	126	122	125	999,000	1,250
2004-08-20	119	122	119	122	699,000	1,220
2004-08-19	118	119	117	118	282,000	1,180
2004-08-18	118	118	116	117	160,000	1,170
2004-08-17	119	119	117	118	162,000	1,180
2004-08-16	116	118	115	117	334,000	1,170
2004-08-13	117	119	117	117	355,000	1,170
2004-08-12	120	120	118	118	396,000	1,180
2004-08-11	119	122	118	120	925,000	1,200
2004-08-10	117	119	116	117	532,000	1,170
2004-08-09	114	117	114	116	399,000	1,160
2004-08-06	116	119	116	119	300,000	1,190
2004-08-05	119	120	117	119	290,000	1,190
2004-08-04	118	119	116	119	872,000	1,190
2004-08-03	122	123	119	121	532,000	1,210
2004-08-02	122	123	121	123	342,000	1,230
2004-07-30	123	123	122	123	324,000	1,230
2004-07-29	125	125	120	121	276,000	1,210
2004-07-28	124	127	123	125	714,000	1,250
2004-07-27	124	125	122	122	394,000	1,220
2004-07-26	127	127	124	126	759,000	1,260
2004-07-23	131	132	128	129	290,000	1,290
2004-07-22	131	131	129	131	251,000	1,310
2004-07-21	131	132	130	131	354,000	1,310
2004-07-20	132	132	129	130	409,000	1,300
2004-07-16	130	135	130	133	375,000	1,330
2004-07-15	133	134	131	132	510,000	1,320
2004-07-14	136	138	132	132	1,170,000	1,320
2004-07-13	135	135	133	134	709,000	1,340
2004-07-12	132	135	132	135	1,176,000	1,350
2004-07-09	128	131	128	131	640,000	1,310
2004-07-08	133	133	128	129	783,000	1,290
2004-07-07	130	132	127	131	1,511,000	1,310
2004-07-06	135	136	131	133	1,152,000	1,330
2004-07-05	136	137	134	136	762,000	1,360
2004-07-02	136	140	135	138	2,110,000	1,380
2004-07-01	144	145	138	140	4,109,000	1,400
2004-06-30	142	144	140	144	2,039,000	1,440
2004-06-29	141	142	139	140	2,243,000	1,400
2004-06-28	138	139	137	138	875,000	1,380
2004-06-25	138	138	136	136	764,000	1,360
2004-06-24	137	137	136	136	567,000	1,360
2004-06-23	137	138	136	136	960,000	1,360
2004-06-22	137	138	136	137	920,000	1,370
2004-06-21	138	140	137	138	2,066,000	1,380
2004-06-18	140	141	135	137	2,886,000	1,370
2004-06-17	140	143	139	141	3,521,000	1,410
2004-06-16	139	142	139	140	2,926,000	1,400
2004-06-15	138	139	135	137	3,972,000	1,370
2004-06-14	131	139	131	138	7,487,000	1,380
2004-06-11	131	133	130	130	2,776,000	1,300
2004-06-10	128	131	127	131	3,764,000	1,310
2004-06-09	129	131	128	129	3,303,000	1,290
2004-06-08	131	132	129	130	2,791,000	1,300
2004-06-07	127	129	126	128	1,157,000	1,280
2004-06-04	125	126	122	125	711,000	1,250
2004-06-03	128	129	124	126	1,624,000	1,260
2004-06-02	130	130	126	127	1,253,000	1,270
2004-06-01	130	132	127	131	1,984,000	1,310
2004-05-31	133	133	129	132	1,064,000	1,320
2004-05-28	134	136	132	134	1,689,000	1,340
2004-05-27	132	138	131	133	1,643,000	1,330
2004-05-26	133	134	131	132	1,231,000	1,320
2004-05-25	135	135	128	131	1,569,000	1,310
2004-05-24	131	136	130	134	1,658,000	1,340
2004-05-21	124	129	124	129	1,021,000	1,290
2004-05-20	124	128	122	124	2,323,000	1,240
2004-05-19	121	126	118	124	1,705,000	1,240
2004-05-18	110	118	109	117	1,347,000	1,170
2004-05-17	116	117	112	112	894,000	1,120
2004-05-14	117	119	114	116	1,441,000	1,160
2004-05-13	119	121	115	116	2,201,000	1,160
2004-05-12	119	123	118	123	1,968,000	1,230
2004-05-11	117	123	112	115	3,951,000	1,150
2004-05-10	134	135	121	124	1,622,000	1,240
2004-05-07	136	141	132	138	781,000	1,380
2004-05-06	144	145	138	138	582,000	1,380
2004-04-30	144	144	141	144	724,000	1,440
2004-04-28	145	147	145	145	408,000	1,450
2004-04-27	148	148	145	146	610,000	1,460
2004-04-26	147	149	147	148	390,000	1,480
2004-04-23	151	151	147	147	969,000	1,470
2004-04-22	153	154	149	150	1,525,000	1,500
2004-04-21	148	155	148	152	1,495,000	1,520
2004-04-20	150	153	148	152	1,251,000	1,520
2004-04-19	159	159	146	153	1,647,000	1,530
2004-04-16	162	162	156	159	1,110,000	1,590
2004-04-15	167	171	158	161	6,014,000	1,610
2004-04-14	151	164	150	162	8,950,000	1,620
2004-04-13	150	153	148	152	3,568,000	1,520
2004-04-12	146	150	145	148	1,061,000	1,480
2004-04-09	148	148	141	145	1,850,000	1,450
2004-04-08	150	152	147	151	2,102,000	1,510
2004-04-07	147	150	146	149	1,559,000	1,490
2004-04-06	157	158	147	150	6,287,000	1,500
2004-04-05	148	152	146	152	9,799,000	1,520
2004-04-02	140	145	139	143	10,873,000	1,430
2004-04-01	136	136	134	134	793,000	1,340
2004-03-31	134	136	132	134	1,230,000	1,340
2004-03-30	136	138	132	132	2,595,000	1,320
2004-03-29	132	135	130	135	2,938,000	1,350
2004-03-26	132	132	129	130	626,000	1,300
2004-03-25	131	131	128	130	1,061,000	1,300
2004-03-24	127	130	126	130	1,333,000	1,300
2004-03-23	124	126	123	125	1,085,000	1,250
2004-03-22	129	129	127	127	511,000	1,270
2004-03-19	126	129	125	128	939,000	1,280
2004-03-18	134	134	126	127	2,176,000	1,270
2004-03-17	134	134	131	132	2,332,000	1,320
2004-03-16	131	134	130	131	4,176,000	1,310
2004-03-15	130	133	128	131	3,844,000	1,310
2004-03-12	127	132	127	130	4,902,000	1,300
2004-03-11	125	127	123	127	1,119,000	1,270
2004-03-10	124	127	122	127	4,167,000	1,270
2004-03-09	121	124	120	123	1,846,000	1,230
2004-03-08	119	124	119	121	3,226,000	1,210
2004-03-05	119	119	117	118	767,000	1,180
2004-03-04	119	121	116	118	2,053,000	1,180
2004-03-03	116	122	116	121	4,625,000	1,210
2004-03-02	117	118	116	116	559,000	1,160
2004-03-01	117	117	115	116	598,000	1,160
2004-02-27	117	117	114	116	1,358,000	1,160
2004-02-26	116	120	115	118	3,393,000	1,180
2004-02-25	114	117	113	115	1,810,000	1,150
2004-02-24	113	115	112	114	451,000	1,140
2004-02-23	114	114	112	113	350,000	1,130
2004-02-20	113	114	112	112	479,000	1,120
2004-02-19	112	115	112	114	466,000	1,140
2004-02-18	112	114	112	113	825,000	1,130
2004-02-17	110	111	109	110	560,000	1,100
2004-02-16	108	111	108	110	488,000	1,100
2004-02-13	111	112	111	111	270,000	1,110
2004-02-12	113	113	111	112	375,000	1,120
2004-02-10	112	113	111	111	351,000	1,110
2004-02-09	112	114	111	111	379,000	1,110
2004-02-06	113	113	110	112	688,000	1,120
2004-02-05	109	110	108	109	703,000	1,090
2004-02-04	111	112	110	110	437,000	1,100
2004-02-03	113	114	111	111	441,000	1,110
2004-02-02	114	114	112	112	461,000	1,120
2004-01-30	112	114	112	113	418,000	1,130
2004-01-29	112	113	111	111	509,000	1,110
2004-01-28	114	115	113	115	705,000	1,150
2004-01-27	119	120	114	115	944,000	1,150
2004-01-26	120	121	117	118	1,536,000	1,180
2004-01-23	122	122	119	121	2,627,000	1,210
2004-01-22	117	123	116	123	4,579,000	1,230
2004-01-21	117	118	116	116	555,000	1,160
2004-01-20	118	119	116	118	1,138,000	1,180
2004-01-19	116	118	116	117	544,000	1,170
2004-01-16	119	119	116	118	645,000	1,180
2004-01-15	120	120	118	118	914,000	1,180
2004-01-14	117	121	116	119	1,164,000	1,190
2004-01-13	119	120	118	118	669,000	1,180
2004-01-09	122	122	119	120	1,615,000	1,200
2004-01-08	121	122	119	120	2,382,000	1,200
2004-01-07	120	122	119	119	1,875,000	1,190
2004-01-06	118	123	117	123	3,629,000	1,230
2004-01-05	116	120	113	120	4,548,000	1,200

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30